date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.18,22.55,22.18,22.53,14600.0,11.09,11.275,11.09,11.265,14600.0
2005-01-03 10:00:00,22.53,22.61,22.36,22.43,21600.0,11.265,11.305,11.18,11.215,21600.0
2005-01-03 10:30:00,22.38,22.38,22.23,22.32,13000.0,11.19,11.19,11.115,11.16,13000.0
2005-01-03 11:00:00,22.33,22.34,22.27,22.34,7800.0,11.165,11.17,11.135,11.17,7800.0
2005-01-03 11:30:00,22.34,22.35,22.32,22.33,7800.0,11.17,11.175,11.16,11.165,7800.0
2005-01-03 12:00:00,22.28,22.3,22.21,22.3,10400.0,11.14,11.15,11.105,11.15,10400.0
2005-01-03 12:30:00,22.3,22.32,22.3,22.31,2600.0,11.15,11.16,11.15,11.155,2600.0
2005-01-03 13:00:00,22.3,22.3,22.22,22.25,15800.0,11.15,11.15,11.11,11.125,15800.0
2005-01-03 13:30:00,22.24,22.32,22.23,22.25,8200.0,11.12,11.16,11.115,11.125,8200.0
2005-01-03 14:00:00,22.28,22.32,22.26,22.26,5800.0,11.14,11.16,11.13,11.13,5800.0
2005-01-03 14:30:00,22.27,22.3,22.23,22.23,12800.0,11.135,11.15,11.115,11.115,12800.0
2005-01-03 15:00:00,22.28,22.36,22.2,22.21,23600.0,11.14,11.18,11.1,11.105,23600.0
2005-01-03 15:30:00,22.2,22.2,22.05,22.17,18800.0,11.1,11.1,11.025,11.085,18800.0
2005-01-04 09:30:00,22.17,22.25,22.17,22.21,5800.0,11.085,11.125,11.085,11.105,5800.0
2005-01-04 10:00:00,22.25,22.39,22.11,22.15,13000.0,11.125,11.195,11.055,11.075,13000.0
2005-01-04 10:30:00,22.15,22.15,22.05,22.14,15000.0,11.075,11.075,11.025,11.07,15000.0
2005-01-04 11:00:00,22.14,22.21,22.08,22.21,6400.0,11.07,11.105,11.04,11.105,6400.0
2005-01-04 11:30:00,22.21,22.21,22.11,22.11,8600.0,11.105,11.105,11.055,11.055,8600.0
2005-01-04 12:00:00,22.11,22.15,22.07,22.08,214600.0,11.055,11.075,11.035,11.04,214600.0
2005-01-04 12:30:00,22.09,22.17,22.09,22.17,4400.0,11.045,11.085,11.045,11.085,4400.0
2005-01-04 13:00:00,22.17,22.22,22.17,22.18,5400.0,11.085,11.11,11.085,11.09,5400.0
2005-01-04 13:30:00,22.17,22.22,22.11,22.17,4800.0,11.085,11.11,11.055,11.085,4800.0
2005-01-04 14:00:00,22.15,22.15,21.97,22.06,18400.0,11.075,11.075,10.985,11.03,18400.0
2005-01-04 14:30:00,22.07,22.11,22.07,22.11,11600.0,11.035,11.055,11.035,11.055,11600.0
2005-01-04 15:00:00,22.11,22.15,22.06,22.08,22800.0,11.055,11.075,11.03,11.04,22800.0
2005-01-04 15:30:00,22.07,22.16,22.05,22.1,30800.0,11.035,11.08,11.025,11.05,30800.0
2005-01-05 09:30:00,22.11,22.25,22.08,22.24,7000.0,11.055,11.125,11.04,11.12,7000.0
2005-01-05 10:00:00,22.2,22.28,22.14,22.14,11600.0,11.1,11.14,11.07,11.07,11600.0
2005-01-05 10:30:00,22.13,22.13,22.08,22.08,21600.0,11.065,11.065,11.04,11.04,21600.0
2005-01-05 11:00:00,22.09,22.1,22.0,22.0,17000.0,11.045,11.05,11.0,11.0,17000.0
2005-01-05 11:30:00,22.0,22.02,21.97,21.99,4400.0,11.0,11.01,10.985,10.995,4400.0
2005-01-05 12:00:00,21.95,21.95,21.85,21.88,7400.0,10.975,10.975,10.925,10.94,7400.0
2005-01-05 12:30:00,21.86,21.86,21.71,21.72,7200.0,10.93,10.93,10.855,10.86,7200.0
2005-01-05 13:00:00,21.75,21.9,21.75,21.9,32400.0,10.875,10.95,10.875,10.95,32400.0
2005-01-05 13:30:00,21.93,22.01,21.85,21.85,5200.0,10.965,11.005,10.925,10.925,5200.0
2005-01-05 14:00:00,21.75,21.86,21.75,21.79,6400.0,10.875,10.93,10.875,10.895,6400.0
2005-01-05 14:30:00,21.79,21.84,21.68,21.68,12200.0,10.895,10.92,10.84,10.84,12200.0
2005-01-05 15:00:00,21.68,21.78,21.64,21.65,7600.0,10.84,10.89,10.82,10.825,7600.0
2005-01-05 15:30:00,21.6,21.6,21.23,21.23,38600.0,10.8,10.8,10.615,10.615,38600.0
2005-01-06 09:30:00,21.34,21.5,21.33,21.44,12200.0,10.67,10.75,10.665,10.72,12200.0
2005-01-06 10:00:00,21.44,21.68,21.4,21.64,10800.0,10.72,10.84,10.7,10.82,10800.0
2005-01-06 10:30:00,21.65,21.65,21.58,21.6,16000.0,10.825,10.825,10.79,10.8,16000.0
2005-01-06 11:00:00,21.6,21.75,21.57,21.74,13600.0,10.8,10.875,10.785,10.87,13600.0
2005-01-06 11:30:00,21.75,21.8,21.73,21.73,20600.0,10.875,10.9,10.865,10.865,20600.0
2005-01-06 12:00:00,21.73,21.8,21.73,21.79,23400.0,10.865,10.9,10.865,10.895,23400.0
2005-01-06 12:30:00,21.79,21.8,21.76,21.76,6600.0,10.895,10.9,10.88,10.88,6600.0
2005-01-06 13:00:00,21.78,21.86,21.77,21.86,12400.0,10.89,10.93,10.885,10.93,12400.0
2005-01-06 13:30:00,21.85,21.95,21.83,21.89,18000.0,10.925,10.975,10.915,10.945,18000.0
2005-01-06 14:00:00,21.89,21.9,21.85,21.85,13400.0,10.945,10.95,10.925,10.925,13400.0
2005-01-06 14:30:00,21.85,21.85,21.7,21.7,22000.0,10.925,10.925,10.85,10.85,22000.0
2005-01-06 15:00:00,21.7,21.76,21.67,21.73,49800.0,10.85,10.88,10.835,10.865,49800.0
2005-01-06 15:30:00,21.75,21.75,21.46,21.5,60600.0,10.875,10.875,10.73,10.75,60600.0
2005-01-07 09:30:00,21.49,21.55,21.28,21.28,13600.0,10.745,10.775,10.64,10.64,13600.0
2005-01-07 10:00:00,21.28,21.39,21.03,21.03,18200.0,10.64,10.695,10.515,10.515,18200.0
2005-01-07 10:30:00,21.04,21.1,20.96,21.07,16000.0,10.52,10.55,10.48,10.535,16000.0
2005-01-07 11:00:00,21.05,21.18,21.05,21.18,7400.0,10.525,10.59,10.525,10.59,7400.0
2005-01-07 11:30:00,21.15,21.19,21.1,21.1,9800.0,10.575,10.595,10.55,10.55,9800.0
2005-01-07 12:00:00,21.11,21.19,21.11,21.19,7000.0,10.555,10.595,10.555,10.595,7000.0
2005-01-07 12:30:00,21.22,21.3,21.21,21.3,6800.0,10.61,10.65,10.605,10.65,6800.0
2005-01-07 13:00:00,21.32,21.34,21.15,21.16,9800.0,10.66,10.67,10.575,10.58,9800.0
2005-01-07 13:30:00,21.17,21.2,21.16,21.2,3800.0,10.585,10.6,10.58,10.6,3800.0
2005-01-07 14:00:00,21.2,21.28,21.13,21.13,11000.0,10.6,10.64,10.565,10.565,11000.0
2005-01-07 14:30:00,21.14,21.14,21.0,21.0,32200.0,10.57,10.57,10.5,10.5,32200.0
2005-01-07 15:00:00,21.0,21.06,20.98,21.0,30200.0,10.5,10.53,10.49,10.5,30200.0
2005-01-07 15:30:00,21.0,21.04,20.75,20.75,83000.0,10.5,10.52,10.375,10.375,83000.0
2005-01-10 09:30:00,20.83,21.05,20.83,20.83,27000.0,10.415,10.525,10.415,10.415,27000.0
2005-01-10 10:00:00,20.83,21.3,20.8,21.19,33400.0,10.415,10.65,10.4,10.595,33400.0
2005-01-10 10:30:00,21.19,21.19,21.01,21.01,17400.0,10.595,10.595,10.505,10.505,17400.0
2005-01-10 11:00:00,21.01,21.17,20.99,21.12,22000.0,10.505,10.585,10.495,10.56,22000.0
2005-01-10 11:30:00,21.13,21.13,21.08,21.08,9000.0,10.565,10.565,10.54,10.54,9000.0
2005-01-10 12:00:00,21.08,21.19,21.08,21.19,9400.0,10.54,10.595,10.54,10.595,9400.0
2005-01-10 12:30:00,21.23,21.25,21.17,21.2,8600.0,10.615,10.625,10.585,10.6,8600.0
2005-01-10 13:00:00,21.23,21.4,21.22,21.36,14200.0,10.615,10.7,10.61,10.68,14200.0
2005-01-10 13:30:00,21.34,21.39,21.29,21.36,7600.0,10.67,10.695,10.645,10.68,7600.0
2005-01-10 14:00:00,21.4,21.4,21.27,21.27,6800.0,10.7,10.7,10.635,10.635,6800.0
2005-01-10 14:30:00,21.25,21.25,21.17,21.19,5800.0,10.625,10.625,10.585,10.595,5800.0
2005-01-10 15:00:00,21.21,21.23,21.03,21.1,13000.0,10.605,10.615,10.515,10.55,13000.0
2005-01-10 15:30:00,21.1,21.13,21.0,21.09,21400.0,10.55,10.565,10.5,10.545,21400.0
2005-01-11 09:30:00,21.13,21.14,20.9,20.92,24200.0,10.565,10.57,10.45,10.46,24200.0
2005-01-11 10:00:00,20.91,20.91,20.7,20.82,40800.0,10.455,10.455,10.35,10.41,40800.0
2005-01-11 10:30:00,20.8,20.83,20.78,20.83,30800.0,10.4,10.415,10.39,10.415,30800.0
2005-01-11 11:00:00,20.82,20.82,20.8,20.82,24400.0,10.41,10.41,10.4,10.41,24400.0
2005-01-11 11:30:00,20.83,20.84,20.82,20.82,14800.0,10.415,10.42,10.41,10.41,14800.0
2005-01-11 12:00:00,20.83,20.88,20.83,20.86,13200.0,10.415,10.44,10.415,10.43,13200.0
2005-01-11 12:30:00,20.88,20.91,20.86,20.86,10800.0,10.44,10.455,10.43,10.43,10800.0
2005-01-11 13:00:00,20.86,20.86,20.75,20.78,21200.0,10.43,10.43,10.375,10.39,21200.0
2005-01-11 13:30:00,20.78,20.8,20.67,20.68,19800.0,10.39,10.4,10.335,10.34,19800.0
2005-01-11 14:00:00,20.66,20.77,20.64,20.7,18000.0,10.33,10.385,10.32,10.35,18000.0
2005-01-11 14:30:00,20.7,20.73,20.66,20.73,13400.0,10.35,10.365,10.33,10.365,13400.0
2005-01-11 15:00:00,20.73,20.8,20.71,20.72,17800.0,10.365,10.4,10.355,10.36,17800.0
2005-01-11 15:30:00,20.72,20.76,20.63,20.64,23800.0,10.36,10.38,10.315,10.32,23800.0
2005-01-12 09:30:00,20.66,20.83,20.65,20.68,48400.0,10.33,10.415,10.325,10.34,48400.0
2005-01-12 10:00:00,20.69,20.85,20.69,20.78,24200.0,10.345,10.425,10.345,10.39,24200.0
2005-01-12 10:30:00,20.78,20.79,20.68,20.72,22600.0,10.39,10.395,10.34,10.36,22600.0
2005-01-12 11:00:00,20.72,20.95,20.72,20.79,18200.0,10.36,10.475,10.36,10.395,18200.0
2005-01-12 11:30:00,20.8,20.84,20.75,20.76,20600.0,10.4,10.42,10.375,10.38,20600.0
2005-01-12 12:00:00,20.75,20.75,20.7,20.73,5400.0,10.375,10.375,10.35,10.365,5400.0
2005-01-12 12:30:00,20.71,20.74,20.65,20.65,5200.0,10.355,10.37,10.325,10.325,5200.0
2005-01-12 13:00:00,20.63,20.64,20.51,20.53,10400.0,10.315,10.32,10.255,10.265,10400.0
2005-01-12 13:30:00,20.53,20.57,20.28,20.48,31000.0,10.265,10.285,10.14,10.24,31000.0
2005-01-12 14:00:00,20.43,20.84,20.43,20.84,30200.0,10.215,10.42,10.215,10.42,30200.0
2005-01-12 14:30:00,20.84,20.86,20.56,20.58,34600.0,10.42,10.43,10.28,10.29,34600.0
2005-01-12 15:00:00,20.58,20.58,20.51,20.57,11200.0,10.29,10.29,10.255,10.285,11200.0
2005-01-12 15:30:00,20.6,20.86,20.6,20.75,26000.0,10.3,10.43,10.3,10.375,26000.0
2005-01-13 09:30:00,20.62,20.77,20.59,20.59,8200.0,10.31,10.385,10.295,10.295,8200.0
2005-01-13 10:00:00,20.61,20.65,20.46,20.55,8800.0,10.305,10.325,10.23,10.275,8800.0
2005-01-13 10:30:00,20.55,20.71,20.55,20.64,6600.0,10.275,10.355,10.275,10.32,6600.0
2005-01-13 11:00:00,20.64,20.7,20.64,20.7,2600.0,10.32,10.35,10.32,10.35,2600.0
2005-01-13 11:30:00,20.68,20.73,20.64,20.68,7400.0,10.34,10.365,10.32,10.34,7400.0
2005-01-13 12:00:00,20.67,20.69,20.6,20.64,5000.0,10.335,10.345,10.3,10.32,5000.0
2005-01-13 12:30:00,20.66,20.71,20.66,20.71,3400.0,10.33,10.355,10.33,10.355,3400.0
2005-01-13 13:00:00,20.74,20.74,20.68,20.68,3600.0,10.37,10.37,10.34,10.34,3600.0
2005-01-13 13:30:00,20.65,20.79,20.65,20.79,5800.0,10.325,10.395,10.325,10.395,5800.0
2005-01-13 14:00:00,20.79,20.85,20.79,20.85,3200.0,10.395,10.425,10.395,10.425,3200.0
2005-01-13 14:30:00,20.86,20.9,20.68,20.78,14600.0,10.43,10.45,10.34,10.39,14600.0
2005-01-13 15:00:00,20.73,20.73,20.53,20.55,13400.0,10.365,10.365,10.265,10.275,13400.0
2005-01-13 15:30:00,20.55,20.59,20.48,20.58,19800.0,10.275,10.295,10.24,10.29,19800.0
2005-01-14 09:30:00,20.73,20.97,20.7,20.97,11200.0,10.365,10.485,10.35,10.485,11200.0
2005-01-14 10:00:00,20.96,21.0,20.81,21.0,9400.0,10.48,10.5,10.405,10.5,9400.0
2005-01-14 10:30:00,20.98,20.98,20.85,20.85,3200.0,10.49,10.49,10.425,10.425,3200.0
2005-01-14 11:00:00,20.85,20.9,20.82,20.83,5400.0,10.425,10.45,10.41,10.415,5400.0
2005-01-14 11:30:00,20.8,20.8,20.73,20.74,4000.0,10.4,10.4,10.365,10.37,4000.0
2005-01-14 12:00:00,20.74,20.76,20.72,20.75,6000.0,10.37,10.38,10.36,10.375,6000.0
2005-01-14 12:30:00,20.77,20.85,20.76,20.83,3400.0,10.385,10.425,10.38,10.415,3400.0
2005-01-14 13:00:00,20.8,20.83,20.75,20.83,2200.0,10.4,10.415,10.375,10.415,2200.0
2005-01-14 13:30:00,20.79,20.79,20.76,20.79,8000.0,10.395,10.395,10.38,10.395,8000.0
2005-01-14 14:00:00,20.77,20.79,20.77,20.77,22200.0,10.385,10.395,10.385,10.385,22200.0
2005-01-14 14:30:00,20.78,20.85,20.77,20.81,7400.0,10.39,10.425,10.385,10.405,7400.0
2005-01-14 15:00:00,20.8,20.84,20.76,20.8,17200.0,10.4,10.42,10.38,10.4,17200.0
2005-01-14 15:30:00,20.81,20.98,20.8,20.94,29200.0,10.405,10.49,10.4,10.47,29200.0
2005-01-18 09:30:00,20.95,21.0,20.8,20.95,6600.0,10.475,10.5,10.4,10.475,6600.0
2005-01-18 10:00:00,21.0,21.0,20.91,20.98,7800.0,10.5,10.5,10.455,10.49,7800.0
2005-01-18 10:30:00,21.02,21.16,20.92,20.95,10800.0,10.51,10.58,10.46,10.475,10800.0
2005-01-18 11:00:00,20.98,21.02,20.97,21.0,6800.0,10.49,10.51,10.485,10.5,6800.0
2005-01-18 11:30:00,21.0,21.04,21.0,21.02,6600.0,10.5,10.52,10.5,10.51,6600.0
2005-01-18 12:00:00,21.02,21.04,21.0,21.0,9000.0,10.51,10.52,10.5,10.5,9000.0
2005-01-18 12:30:00,20.97,20.97,20.96,20.97,2800.0,10.485,10.485,10.48,10.485,2800.0
2005-01-18 13:00:00,20.96,20.96,20.89,20.89,3800.0,10.48,10.48,10.445,10.445,3800.0
2005-01-18 13:30:00,20.9,21.0,20.9,20.92,7600.0,10.45,10.5,10.45,10.46,7600.0
2005-01-18 14:00:00,20.92,20.92,20.85,20.9,7400.0,10.46,10.46,10.425,10.45,7400.0
2005-01-18 14:30:00,20.84,20.9,20.84,20.85,7400.0,10.42,10.45,10.42,10.425,7400.0
2005-01-18 15:00:00,20.85,20.95,20.82,20.83,7600.0,10.425,10.475,10.41,10.415,7600.0
2005-01-18 15:30:00,20.82,20.85,20.77,20.81,30000.0,10.41,10.425,10.385,10.405,30000.0
2005-01-19 09:30:00,20.7,20.74,20.58,20.68,9000.0,10.35,10.37,10.29,10.34,9000.0
2005-01-19 10:00:00,20.66,20.7,20.66,20.68,9400.0,10.33,10.35,10.33,10.34,9400.0
2005-01-19 10:30:00,20.71,20.71,20.65,20.65,5200.0,10.355,10.355,10.325,10.325,5200.0
2005-01-19 11:00:00,20.65,20.68,20.61,20.62,11400.0,10.325,10.34,10.305,10.31,11400.0
2005-01-19 11:30:00,20.65,20.65,20.61,20.63,2800.0,10.325,10.325,10.305,10.315,2800.0
2005-01-19 12:00:00,20.62,20.62,20.53,20.58,10200.0,10.31,10.31,10.265,10.29,10200.0
2005-01-19 12:30:00,20.58,20.64,20.58,20.64,7000.0,10.29,10.32,10.29,10.32,7000.0
2005-01-19 13:00:00,20.65,20.66,20.64,20.64,6400.0,10.325,10.33,10.32,10.32,6400.0
2005-01-19 13:30:00,20.64,20.64,20.54,20.54,4400.0,10.32,10.32,10.27,10.27,4400.0
2005-01-19 14:00:00,20.56,20.6,20.53,20.6,10200.0,10.28,10.3,10.265,10.3,10200.0
2005-01-19 14:30:00,20.63,20.63,20.53,20.55,8200.0,10.315,10.315,10.265,10.275,8200.0
2005-01-19 15:00:00,20.55,20.57,20.23,20.24,34200.0,10.275,10.285,10.115,10.12,34200.0
2005-01-19 15:30:00,20.22,20.32,20.13,20.22,39600.0,10.11,10.16,10.065,10.11,39600.0
2005-01-20 09:30:00,20.24,20.24,20.05,20.05,19000.0,10.12,10.12,10.025,10.025,19000.0
2005-01-20 10:00:00,20.02,20.09,19.89,19.98,51000.0,10.01,10.045,9.945,9.99,51000.0
2005-01-20 10:30:00,19.97,19.97,19.88,19.96,16800.0,9.985,9.985,9.94,9.98,16800.0
2005-01-20 11:00:00,19.96,20.2,19.96,20.2,11800.0,9.98,10.1,9.98,10.1,11800.0
2005-01-20 11:30:00,20.23,20.34,20.23,20.32,23800.0,10.115,10.17,10.115,10.16,23800.0
2005-01-20 12:00:00,20.33,20.38,20.3,20.34,15400.0,10.165,10.19,10.15,10.17,15400.0
2005-01-20 12:30:00,20.34,20.52,20.34,20.41,18400.0,10.17,10.26,10.17,10.205,18400.0
2005-01-20 13:00:00,20.41,20.43,20.05,20.27,15000.0,10.205,10.215,10.025,10.135,15000.0
2005-01-20 13:30:00,20.25,20.45,20.25,20.43,10000.0,10.125,10.225,10.125,10.215,10000.0
2005-01-20 14:00:00,20.48,20.63,20.43,20.55,14600.0,10.24,10.315,10.215,10.275,14600.0
2005-01-20 14:30:00,20.53,20.53,20.4,20.43,12800.0,10.265,10.265,10.2,10.215,12800.0
2005-01-20 15:00:00,20.43,20.43,20.28,20.28,14600.0,10.215,10.215,10.14,10.14,14600.0
2005-01-20 15:30:00,20.28,20.28,20.08,20.08,27800.0,10.14,10.14,10.04,10.04,27800.0
2005-01-21 09:30:00,20.88,20.93,20.78,20.85,79200.0,10.44,10.465,10.39,10.425,79200.0
2005-01-21 10:00:00,20.83,20.83,20.35,20.6,59600.0,10.415,10.415,10.175,10.3,59600.0
2005-01-21 10:30:00,20.6,20.66,20.49,20.5,27400.0,10.3,10.33,10.245,10.25,27400.0
2005-01-21 11:00:00,20.53,20.58,20.53,20.58,17200.0,10.265,10.29,10.265,10.29,17200.0
2005-01-21 11:30:00,20.57,20.58,20.43,20.45,15000.0,10.285,10.29,10.215,10.225,15000.0
2005-01-21 12:00:00,20.45,20.55,20.45,20.55,15600.0,10.225,10.275,10.225,10.275,15600.0
2005-01-21 12:30:00,20.55,20.64,20.55,20.63,9800.0,10.275,10.32,10.275,10.315,9800.0
2005-01-21 13:00:00,20.62,20.62,20.57,20.57,12400.0,10.31,10.31,10.285,10.285,12400.0
2005-01-21 13:30:00,20.57,20.58,20.49,20.58,17800.0,10.285,10.29,10.245,10.29,17800.0
2005-01-21 14:00:00,20.57,20.68,20.55,20.68,13200.0,10.285,10.34,10.275,10.34,13200.0
2005-01-21 14:30:00,20.67,20.72,20.53,20.63,26800.0,10.335,10.36,10.265,10.315,26800.0
2005-01-21 15:00:00,20.63,20.8,20.63,20.79,24400.0,10.315,10.4,10.315,10.395,24400.0
2005-01-21 15:30:00,20.8,20.88,20.7,20.86,37000.0,10.4,10.44,10.35,10.43,37000.0
2005-01-24 09:30:00,20.98,21.14,20.93,20.94,21400.0,10.49,10.57,10.465,10.47,21400.0
2005-01-24 10:00:00,20.94,20.99,20.88,20.88,16400.0,10.47,10.495,10.44,10.44,16400.0
2005-01-24 10:30:00,20.85,20.96,20.85,20.9,16600.0,10.425,10.48,10.425,10.45,16600.0
2005-01-24 11:00:00,20.9,21.0,20.88,20.98,32000.0,10.45,10.5,10.44,10.49,32000.0
2005-01-24 11:30:00,20.98,21.0,20.94,20.94,4200.0,10.49,10.5,10.47,10.47,4200.0
2005-01-24 12:00:00,20.95,20.97,20.89,20.91,7200.0,10.475,10.485,10.445,10.455,7200.0
2005-01-24 12:30:00,20.92,20.95,20.92,20.93,3600.0,10.46,10.475,10.46,10.465,3600.0
2005-01-24 13:00:00,20.92,21.02,20.88,21.02,9600.0,10.46,10.51,10.44,10.51,9600.0
2005-01-24 13:30:00,21.0,21.0,20.88,20.89,10800.0,10.5,10.5,10.44,10.445,10800.0
2005-01-24 14:00:00,20.88,20.88,20.79,20.79,18200.0,10.44,10.44,10.395,10.395,18200.0
2005-01-24 14:30:00,20.79,20.79,20.66,20.7,13000.0,10.395,10.395,10.33,10.35,13000.0
2005-01-24 15:00:00,20.7,20.76,20.64,20.7,19800.0,10.35,10.38,10.32,10.35,19800.0
2005-01-24 15:30:00,20.7,20.83,20.68,20.83,45200.0,10.35,10.415,10.34,10.415,45200.0
2005-01-25 09:30:00,20.66,21.22,20.66,21.18,28200.0,10.33,10.61,10.33,10.59,28200.0
2005-01-25 10:00:00,21.16,21.26,20.97,21.13,25600.0,10.58,10.63,10.485,10.565,25600.0
2005-01-25 10:30:00,21.08,21.18,21.02,21.03,13800.0,10.54,10.59,10.51,10.515,13800.0
2005-01-25 11:00:00,21.02,21.02,20.79,20.83,13800.0,10.51,10.51,10.395,10.415,13800.0
2005-01-25 11:30:00,20.83,20.84,20.75,20.81,12200.0,10.415,10.42,10.375,10.405,12200.0
2005-01-25 12:00:00,20.82,20.97,20.71,20.91,15000.0,10.41,10.485,10.355,10.455,15000.0
2005-01-25 12:30:00,20.8,20.95,20.8,20.87,6200.0,10.4,10.475,10.4,10.435,6200.0
2005-01-25 13:00:00,20.86,20.98,20.86,20.92,7000.0,10.43,10.49,10.43,10.46,7000.0
2005-01-25 13:30:00,20.82,20.96,20.82,20.86,4000.0,10.41,10.48,10.41,10.43,4000.0
2005-01-25 14:00:00,20.83,20.9,20.75,20.82,8400.0,10.415,10.45,10.375,10.41,8400.0
2005-01-25 14:30:00,20.82,20.93,20.81,20.82,14800.0,10.41,10.465,10.405,10.41,14800.0
2005-01-25 15:00:00,20.83,20.87,20.73,20.79,16800.0,10.415,10.435,10.365,10.395,16800.0
2005-01-25 15:30:00,20.77,20.9,20.73,20.78,11800.0,10.385,10.45,10.365,10.39,11800.0
2005-01-26 09:30:00,20.8,21.06,20.79,21.02,8800.0,10.4,10.53,10.395,10.51,8800.0
2005-01-26 10:00:00,21.01,21.15,21.01,21.11,3800.0,10.505,10.575,10.505,10.555,3800.0
2005-01-26 10:30:00,21.11,21.18,20.8,21.11,40000.0,10.555,10.59,10.4,10.555,40000.0
2005-01-26 11:00:00,21.11,21.25,21.03,21.1,12800.0,10.555,10.625,10.515,10.55,12800.0
2005-01-26 11:30:00,21.11,21.15,20.98,21.1,6800.0,10.555,10.575,10.49,10.55,6800.0
2005-01-26 12:00:00,21.11,21.17,21.07,21.07,6000.0,10.555,10.585,10.535,10.535,6000.0
2005-01-26 12:30:00,21.05,21.14,21.02,21.03,6000.0,10.525,10.57,10.51,10.515,6000.0
2005-01-26 13:00:00,21.04,21.35,20.98,21.0,26400.0,10.52,10.675,10.49,10.5,26400.0
2005-01-26 13:30:00,21.01,21.25,20.98,21.21,23000.0,10.505,10.625,10.49,10.605,23000.0
2005-01-26 14:00:00,21.2,21.23,21.09,21.1,16600.0,10.6,10.615,10.545,10.55,16600.0
2005-01-26 14:30:00,21.08,21.09,21.05,21.07,9400.0,10.54,10.545,10.525,10.535,9400.0
2005-01-26 15:00:00,20.99,21.06,20.93,21.06,19400.0,10.495,10.53,10.465,10.53,19400.0
2005-01-26 15:30:00,21.07,21.12,20.96,21.1,29600.0,10.535,10.56,10.48,10.55,29600.0
2005-01-27 09:30:00,20.85,21.15,20.78,21.15,34600.0,10.425,10.575,10.39,10.575,34600.0
2005-01-27 10:00:00,21.13,21.5,21.13,21.37,35600.0,10.565,10.75,10.565,10.685,35600.0
2005-01-27 10:30:00,21.37,21.5,21.28,21.45,17800.0,10.685,10.75,10.64,10.725,17800.0
2005-01-27 11:00:00,21.47,21.5,21.4,21.5,19200.0,10.735,10.75,10.7,10.75,19200.0
2005-01-27 11:30:00,21.48,21.54,21.4,21.53,13000.0,10.74,10.77,10.7,10.765,13000.0
2005-01-27 12:00:00,21.53,21.53,21.38,21.38,20200.0,10.765,10.765,10.69,10.69,20200.0
2005-01-27 12:30:00,21.4,21.75,21.38,21.45,46200.0,10.7,10.875,10.69,10.725,46200.0
2005-01-27 13:00:00,21.48,21.77,21.48,21.65,29400.0,10.74,10.885,10.74,10.825,29400.0
2005-01-27 13:30:00,21.63,21.63,21.55,21.61,11800.0,10.815,10.815,10.775,10.805,11800.0
2005-01-27 14:00:00,21.62,21.85,21.62,21.85,28000.0,10.81,10.925,10.81,10.925,28000.0
2005-01-27 14:30:00,21.8,21.81,21.54,21.58,13000.0,10.9,10.905,10.77,10.79,13000.0
2005-01-27 15:00:00,21.6,22.13,21.54,21.97,32200.0,10.8,11.065,10.77,10.985,32200.0
2005-01-27 15:30:00,21.94,22.06,21.88,22.01,60600.0,10.97,11.03,10.94,11.005,60600.0
2005-01-28 09:30:00,21.88,21.88,21.58,21.58,35600.0,10.94,10.94,10.79,10.79,35600.0
2005-01-28 10:00:00,21.55,21.76,21.55,21.76,7600.0,10.775,10.88,10.775,10.88,7600.0
2005-01-28 10:30:00,21.8,21.9,21.8,21.88,22000.0,10.9,10.95,10.9,10.94,22000.0
2005-01-28 11:00:00,21.88,21.88,21.61,21.61,20200.0,10.94,10.94,10.805,10.805,20200.0
2005-01-28 11:30:00,21.61,21.68,21.61,21.68,10200.0,10.805,10.84,10.805,10.84,10200.0
2005-01-28 12:00:00,21.68,21.68,21.63,21.63,10400.0,10.84,10.84,10.815,10.815,10400.0
2005-01-28 12:30:00,21.61,21.61,21.5,21.52,19400.0,10.805,10.805,10.75,10.76,19400.0
2005-01-28 13:00:00,21.51,21.61,21.5,21.61,13200.0,10.755,10.805,10.75,10.805,13200.0
2005-01-28 13:30:00,21.61,21.61,21.57,21.58,6800.0,10.805,10.805,10.785,10.79,6800.0
2005-01-28 14:00:00,21.57,21.68,21.53,21.66,38200.0,10.785,10.84,10.765,10.83,38200.0
2005-01-28 14:30:00,21.64,21.66,21.6,21.64,10400.0,10.82,10.83,10.8,10.82,10400.0
2005-01-28 15:00:00,21.64,21.68,21.59,21.59,7600.0,10.82,10.84,10.795,10.795,7600.0
2005-01-28 15:30:00,21.57,21.85,21.51,21.73,65800.0,10.785,10.925,10.755,10.865,65800.0
2005-01-31 09:30:00,22.0,22.24,22.0,22.16,10800.0,11.0,11.12,11.0,11.08,10800.0
2005-01-31 10:00:00,22.15,22.23,22.09,22.23,18400.0,11.075,11.115,11.045,11.115,18400.0
2005-01-31 10:30:00,22.22,22.25,22.15,22.15,11400.0,11.11,11.125,11.075,11.075,11400.0
2005-01-31 11:00:00,22.14,22.14,22.09,22.1,7600.0,11.07,11.07,11.045,11.05,7600.0
2005-01-31 11:30:00,22.08,22.08,22.06,22.07,4400.0,11.04,11.04,11.03,11.035,4400.0
2005-01-31 12:00:00,22.07,22.07,21.95,22.04,11600.0,11.035,11.035,10.975,11.02,11600.0
2005-01-31 12:30:00,22.05,22.05,21.8,21.98,22200.0,11.025,11.025,10.9,10.99,22200.0
2005-01-31 13:00:00,21.99,22.01,21.93,21.98,10000.0,10.995,11.005,10.965,10.99,10000.0
2005-01-31 13:30:00,21.97,21.97,21.89,21.91,10400.0,10.985,10.985,10.945,10.955,10400.0
2005-01-31 14:00:00,21.92,21.99,21.87,21.9,17600.0,10.96,10.995,10.935,10.95,17600.0
2005-01-31 14:30:00,21.9,21.98,21.88,21.95,11800.0,10.95,10.99,10.94,10.975,11800.0
2005-01-31 15:00:00,21.92,21.93,21.83,21.85,9800.0,10.96,10.965,10.915,10.925,9800.0
2005-01-31 15:30:00,21.86,22.1,21.83,22.03,30200.0,10.93,11.05,10.915,11.015,30200.0
2005-02-01 09:30:00,21.92,22.0,21.88,21.89,17800.0,10.96,11.0,10.94,10.945,17800.0
2005-02-01 10:00:00,21.88,21.99,21.79,21.98,11600.0,10.94,10.995,10.895,10.99,11600.0
2005-02-01 10:30:00,21.99,22.03,21.99,22.02,25600.0,10.995,11.015,10.995,11.01,25600.0
2005-02-01 11:00:00,22.03,22.09,21.94,21.95,14800.0,11.015,11.045,10.97,10.975,14800.0
2005-02-01 11:30:00,21.95,22.03,21.95,22.01,5200.0,10.975,11.015,10.975,11.005,5200.0
2005-02-01 12:00:00,22.0,22.02,21.99,22.0,5200.0,11.0,11.01,10.995,11.0,5200.0
2005-02-01 12:30:00,21.99,21.99,21.92,21.97,9400.0,10.995,10.995,10.96,10.985,9400.0
2005-02-01 13:00:00,21.97,21.97,21.86,21.86,11200.0,10.985,10.985,10.93,10.93,11200.0
2005-02-01 13:30:00,21.86,21.91,21.84,21.85,9000.0,10.93,10.955,10.92,10.925,9000.0
2005-02-01 14:00:00,21.83,21.92,21.81,21.88,8000.0,10.915,10.96,10.905,10.94,8000.0
2005-02-01 14:30:00,21.87,21.88,21.81,21.84,15600.0,10.935,10.94,10.905,10.92,15600.0
2005-02-01 15:00:00,21.84,22.0,21.84,21.98,19600.0,10.92,11.0,10.92,10.99,19600.0
2005-02-01 15:30:00,21.99,22.04,21.95,22.0,30800.0,10.995,11.02,10.975,11.0,30800.0
2005-02-02 09:30:00,22.14,22.14,22.0,22.0,15200.0,11.07,11.07,11.0,11.0,15200.0
2005-02-02 10:00:00,22.0,22.05,22.0,22.05,3600.0,11.0,11.025,11.0,11.025,3600.0
2005-02-02 10:30:00,22.06,22.21,22.06,22.21,6400.0,11.03,11.105,11.03,11.105,6400.0
2005-02-02 11:00:00,22.2,22.24,22.2,22.22,6200.0,11.1,11.12,11.1,11.11,6200.0
2005-02-02 11:30:00,22.22,22.23,22.1,22.11,11400.0,11.11,11.115,11.05,11.055,11400.0
2005-02-02 12:00:00,22.1,22.11,21.95,21.95,13800.0,11.05,11.055,10.975,10.975,13800.0
2005-02-02 12:30:00,21.96,22.02,21.9,21.98,18200.0,10.98,11.01,10.95,10.99,18200.0
2005-02-02 13:00:00,21.98,21.98,21.96,21.98,6400.0,10.99,10.99,10.98,10.99,6400.0
2005-02-02 13:30:00,22.0,22.0,21.91,21.91,9000.0,11.0,11.0,10.955,10.955,9000.0
2005-02-02 14:00:00,21.91,22.1,21.89,22.07,13800.0,10.955,11.05,10.945,11.035,13800.0
2005-02-02 14:30:00,22.06,22.09,21.99,22.0,18000.0,11.03,11.045,10.995,11.0,18000.0
2005-02-02 15:00:00,21.99,22.02,21.89,21.97,18400.0,10.995,11.01,10.945,10.985,18400.0
2005-02-02 15:30:00,21.95,22.02,21.9,22.02,18600.0,10.975,11.01,10.95,11.01,18600.0
2005-02-03 09:30:00,22.06,22.06,21.92,22.05,17400.0,11.03,11.03,10.96,11.025,17400.0
2005-02-03 10:00:00,22.05,22.08,21.88,21.88,15200.0,11.025,11.04,10.94,10.94,15200.0
2005-02-03 10:30:00,21.88,21.97,21.86,21.97,17600.0,10.94,10.985,10.93,10.985,17600.0
2005-02-03 11:00:00,21.93,21.93,21.77,21.8,13400.0,10.965,10.965,10.885,10.9,13400.0
2005-02-03 11:30:00,21.8,21.86,21.8,21.8,4400.0,10.9,10.93,10.9,10.9,4400.0
2005-02-03 12:00:00,21.78,21.82,21.78,21.78,3600.0,10.89,10.91,10.89,10.89,3600.0
2005-02-03 12:30:00,21.81,21.82,21.71,21.71,6400.0,10.905,10.91,10.855,10.855,6400.0
2005-02-03 13:00:00,21.74,21.77,21.73,21.75,4800.0,10.87,10.885,10.865,10.875,4800.0
2005-02-03 13:30:00,21.78,21.79,21.75,21.79,4400.0,10.89,10.895,10.875,10.895,4400.0
2005-02-03 14:00:00,21.79,21.81,21.73,21.73,5800.0,10.895,10.905,10.865,10.865,5800.0
2005-02-03 14:30:00,21.71,21.91,21.68,21.81,27600.0,10.855,10.955,10.84,10.905,27600.0
2005-02-03 15:00:00,21.81,21.82,21.65,21.76,24800.0,10.905,10.91,10.825,10.88,24800.0
2005-02-03 15:30:00,21.76,21.88,21.76,21.88,12600.0,10.88,10.94,10.88,10.94,12600.0
2005-02-04 09:30:00,21.85,22.05,21.85,22.05,12600.0,10.925,11.025,10.925,11.025,12600.0
2005-02-04 10:00:00,22.0,22.02,21.95,22.0,8000.0,11.0,11.01,10.975,11.0,8000.0
2005-02-04 10:30:00,21.98,21.99,21.92,21.92,7600.0,10.99,10.995,10.96,10.96,7600.0
2005-02-04 11:00:00,21.92,21.93,21.86,21.86,7200.0,10.96,10.965,10.93,10.93,7200.0
2005-02-04 11:30:00,21.86,21.91,21.86,21.89,5000.0,10.93,10.955,10.93,10.945,5000.0
2005-02-04 12:00:00,21.89,21.98,21.89,21.95,11200.0,10.945,10.99,10.945,10.975,11200.0
2005-02-04 12:30:00,21.95,21.98,21.95,21.98,7000.0,10.975,10.99,10.975,10.99,7000.0
2005-02-04 13:00:00,21.96,21.96,21.91,21.95,6200.0,10.98,10.98,10.955,10.975,6200.0
2005-02-04 13:30:00,21.95,22.02,21.95,22.02,5600.0,10.975,11.01,10.975,11.01,5600.0
2005-02-04 14:00:00,22.01,22.03,21.97,22.0,8200.0,11.005,11.015,10.985,11.0,8200.0
2005-02-04 14:30:00,22.0,22.0,21.98,21.98,7200.0,11.0,11.0,10.99,10.99,7200.0
2005-02-04 15:00:00,21.98,22.04,21.95,22.04,17200.0,10.99,11.02,10.975,11.02,17200.0
2005-02-04 15:30:00,22.05,22.14,22.05,22.14,18600.0,11.025,11.07,11.025,11.07,18600.0
2005-02-07 09:30:00,22.2,22.22,22.03,22.11,9000.0,11.1,11.11,11.015,11.055,9000.0
2005-02-07 10:00:00,22.13,22.13,22.08,22.08,8800.0,11.065,11.065,11.04,11.04,8800.0
2005-02-07 10:30:00,22.05,22.08,22.0,22.08,10200.0,11.025,11.04,11.0,11.04,10200.0
2005-02-07 11:00:00,22.06,22.07,22.0,22.01,7800.0,11.03,11.035,11.0,11.005,7800.0
2005-02-07 11:30:00,22.01,22.04,21.99,22.03,6400.0,11.005,11.02,10.995,11.015,6400.0
2005-02-07 12:00:00,22.03,22.05,21.98,21.98,7000.0,11.015,11.025,10.99,10.99,7000.0
2005-02-07 12:30:00,21.98,21.99,21.96,21.99,6800.0,10.99,10.995,10.98,10.995,6800.0
2005-02-07 13:00:00,21.99,21.99,21.95,21.98,9800.0,10.995,10.995,10.975,10.99,9800.0
2005-02-07 13:30:00,21.99,22.02,21.96,21.96,13800.0,10.995,11.01,10.98,10.98,13800.0
2005-02-07 14:00:00,21.96,21.96,21.92,21.93,19000.0,10.98,10.98,10.96,10.965,19000.0
2005-02-07 14:30:00,21.93,21.98,21.88,21.96,11600.0,10.965,10.99,10.94,10.98,11600.0
2005-02-07 15:00:00,21.96,21.98,21.91,21.95,10200.0,10.98,10.99,10.955,10.975,10200.0
2005-02-07 15:30:00,21.94,21.98,21.93,21.98,10600.0,10.97,10.99,10.965,10.99,10600.0
2005-02-08 09:30:00,21.96,22.03,21.96,22.03,11400.0,10.98,11.015,10.98,11.015,11400.0
2005-02-08 10:00:00,22.06,22.11,21.98,21.99,16000.0,11.03,11.055,10.99,10.995,16000.0
2005-02-08 10:30:00,22.0,22.04,22.0,22.04,8600.0,11.0,11.02,11.0,11.02,8600.0
2005-02-08 11:00:00,22.03,22.07,22.02,22.07,15800.0,11.015,11.035,11.01,11.035,15800.0
2005-02-08 11:30:00,22.06,22.08,22.03,22.07,12400.0,11.03,11.04,11.015,11.035,12400.0
2005-02-08 12:00:00,22.07,22.1,21.99,22.07,10000.0,11.035,11.05,10.995,11.035,10000.0
2005-02-08 12:30:00,22.06,22.08,22.05,22.07,5400.0,11.03,11.04,11.025,11.035,5400.0
2005-02-08 13:00:00,22.07,22.11,22.07,22.09,4800.0,11.035,11.055,11.035,11.045,4800.0
2005-02-08 13:30:00,22.08,22.09,22.04,22.04,6600.0,11.04,11.045,11.02,11.02,6600.0
2005-02-08 14:00:00,22.07,22.09,22.06,22.09,10800.0,11.035,11.045,11.03,11.045,10800.0
2005-02-08 14:30:00,22.08,22.13,22.08,22.11,14000.0,11.04,11.065,11.04,11.055,14000.0
2005-02-08 15:00:00,22.11,22.13,22.1,22.13,15600.0,11.055,11.065,11.05,11.065,15600.0
2005-02-08 15:30:00,22.13,22.25,22.13,22.24,26600.0,11.065,11.125,11.065,11.12,26600.0
2005-02-09 09:30:00,22.15,22.29,22.14,22.14,36800.0,11.075,11.145,11.07,11.07,36800.0
2005-02-09 10:00:00,22.14,22.15,22.05,22.06,16800.0,11.07,11.075,11.025,11.03,16800.0
2005-02-09 10:30:00,22.03,22.18,21.99,22.18,9600.0,11.015,11.09,10.995,11.09,9600.0
2005-02-09 11:00:00,22.17,22.18,22.1,22.1,12200.0,11.085,11.09,11.05,11.05,12200.0
2005-02-09 11:30:00,22.1,22.1,22.08,22.08,5200.0,11.05,11.05,11.04,11.04,5200.0
2005-02-09 12:00:00,22.07,22.15,22.05,22.09,2800.0,11.035,11.075,11.025,11.045,2800.0
2005-02-09 12:30:00,22.06,22.06,22.03,22.03,3200.0,11.03,11.03,11.015,11.015,3200.0
2005-02-09 13:00:00,22.03,22.05,22.0,22.02,6600.0,11.015,11.025,11.0,11.01,6600.0
2005-02-09 13:30:00,22.0,22.0,21.98,21.98,7000.0,11.0,11.0,10.99,10.99,7000.0
2005-02-09 14:00:00,21.98,22.03,21.96,21.97,16200.0,10.99,11.015,10.98,10.985,16200.0
2005-02-09 14:30:00,21.97,22.0,21.96,21.97,5400.0,10.985,11.0,10.98,10.985,5400.0
2005-02-09 15:00:00,21.97,22.0,21.95,21.97,20400.0,10.985,11.0,10.975,10.985,20400.0
2005-02-09 15:30:00,21.97,21.97,21.69,21.76,48400.0,10.985,10.985,10.845,10.88,48400.0
2005-02-10 09:30:00,21.75,21.88,21.7,21.84,9800.0,10.875,10.94,10.85,10.92,9800.0
2005-02-10 10:00:00,21.8,21.83,21.75,21.81,5600.0,10.9,10.915,10.875,10.905,5600.0
2005-02-10 10:30:00,21.81,21.81,21.64,21.64,10400.0,10.905,10.905,10.82,10.82,10400.0
2005-02-10 11:00:00,21.62,21.62,21.52,21.6,18200.0,10.81,10.81,10.76,10.8,18200.0
2005-02-10 11:30:00,21.6,21.68,21.59,21.68,5400.0,10.8,10.84,10.795,10.84,5400.0
2005-02-10 12:00:00,21.67,21.68,21.62,21.68,4000.0,10.835,10.84,10.81,10.84,4000.0
2005-02-10 12:30:00,21.68,21.7,21.63,21.65,4400.0,10.84,10.85,10.815,10.825,4400.0
2005-02-10 13:00:00,21.66,21.71,21.63,21.71,5400.0,10.83,10.855,10.815,10.855,5400.0
2005-02-10 13:30:00,21.71,21.84,21.71,21.82,12000.0,10.855,10.92,10.855,10.91,12000.0
2005-02-10 14:00:00,21.82,21.86,21.77,21.86,23400.0,10.91,10.93,10.885,10.93,23400.0
2005-02-10 14:30:00,21.87,21.98,21.81,21.93,14400.0,10.935,10.99,10.905,10.965,14400.0
2005-02-10 15:00:00,21.93,22.04,21.92,22.04,19000.0,10.965,11.02,10.96,11.02,19000.0
2005-02-10 15:30:00,22.04,22.04,21.87,21.9,20200.0,11.02,11.02,10.935,10.95,20200.0
2005-02-11 09:30:00,21.83,21.83,21.61,21.75,19000.0,10.915,10.915,10.805,10.875,19000.0
2005-02-11 10:00:00,21.71,21.71,21.5,21.55,12200.0,10.855,10.855,10.75,10.775,12200.0
2005-02-11 10:30:00,21.55,21.65,21.55,21.59,8800.0,10.775,10.825,10.775,10.795,8800.0
2005-02-11 11:00:00,21.56,21.88,21.56,21.88,15800.0,10.78,10.94,10.78,10.94,15800.0
2005-02-11 11:30:00,21.88,21.88,21.77,21.78,11400.0,10.94,10.94,10.885,10.89,11400.0
2005-02-11 12:00:00,21.78,21.82,21.77,21.78,7800.0,10.89,10.91,10.885,10.89,7800.0
2005-02-11 12:30:00,21.77,21.9,21.77,21.89,7400.0,10.885,10.95,10.885,10.945,7400.0
2005-02-11 13:00:00,21.89,21.93,21.88,21.92,5400.0,10.945,10.965,10.94,10.96,5400.0
2005-02-11 13:30:00,21.92,22.18,21.92,22.16,15800.0,10.96,11.09,10.96,11.08,15800.0
2005-02-11 14:00:00,22.16,22.16,21.74,22.1,33000.0,11.08,11.08,10.87,11.05,33000.0
2005-02-11 14:30:00,22.11,22.19,22.1,22.13,9800.0,11.055,11.095,11.05,11.065,9800.0
2005-02-11 15:00:00,22.15,22.17,22.1,22.16,8800.0,11.075,11.085,11.05,11.08,8800.0
2005-02-11 15:30:00,22.14,22.18,22.11,22.11,20800.0,11.07,11.09,11.055,11.055,20800.0
2005-02-14 09:30:00,21.98,22.1,21.85,22.05,10000.0,10.99,11.05,10.925,11.025,10000.0
2005-02-14 10:00:00,22.04,22.15,22.04,22.15,4000.0,11.02,11.075,11.02,11.075,4000.0
2005-02-14 10:30:00,22.15,22.17,22.12,22.12,4600.0,11.075,11.085,11.06,11.06,4600.0
2005-02-14 11:00:00,22.13,22.17,22.13,22.17,2000.0,11.065,11.085,11.065,11.085,2000.0
2005-02-14 11:30:00,22.17,22.17,22.11,22.11,3800.0,11.085,11.085,11.055,11.055,3800.0
2005-02-14 12:00:00,22.11,22.11,22.05,22.06,2600.0,11.055,11.055,11.025,11.03,2600.0
2005-02-14 12:30:00,22.06,22.07,22.04,22.07,5600.0,11.03,11.035,11.02,11.035,5600.0
2005-02-14 13:00:00,22.1,22.1,22.04,22.06,2000.0,11.05,11.05,11.02,11.03,2000.0
2005-02-14 13:30:00,22.05,22.05,21.91,21.91,3800.0,11.025,11.025,10.955,10.955,3800.0
2005-02-14 14:00:00,21.89,21.93,21.81,21.92,10200.0,10.945,10.965,10.905,10.96,10200.0
2005-02-14 14:30:00,21.93,21.94,21.88,21.94,2400.0,10.965,10.97,10.94,10.97,2400.0
2005-02-14 15:00:00,21.94,21.95,21.91,21.93,3400.0,10.97,10.975,10.955,10.965,3400.0
2005-02-14 15:30:00,21.93,22.08,21.93,22.08,11000.0,10.965,11.04,10.965,11.04,11000.0
2005-02-15 09:30:00,22.16,22.17,22.09,22.09,10400.0,11.08,11.085,11.045,11.045,10400.0
2005-02-15 10:00:00,22.07,22.11,22.04,22.08,4200.0,11.035,11.055,11.02,11.04,4200.0
2005-02-15 10:30:00,22.09,22.13,22.08,22.11,12200.0,11.045,11.065,11.04,11.055,12200.0
2005-02-15 11:00:00,22.1,22.22,22.1,22.22,20000.0,11.05,11.11,11.05,11.11,20000.0
2005-02-15 11:30:00,22.22,22.3,22.22,22.3,7400.0,11.11,11.15,11.11,11.15,7400.0
2005-02-15 12:00:00,22.28,22.31,22.28,22.3,10800.0,11.14,11.155,11.14,11.15,10800.0
2005-02-15 12:30:00,22.29,22.35,22.29,22.32,8000.0,11.145,11.175,11.145,11.16,8000.0
2005-02-15 13:00:00,22.33,22.35,22.21,22.21,19800.0,11.165,11.175,11.105,11.105,19800.0
2005-02-15 13:30:00,22.17,22.17,22.04,22.15,16000.0,11.085,11.085,11.02,11.075,16000.0
2005-02-15 14:00:00,22.15,22.15,22.05,22.08,12800.0,11.075,11.075,11.025,11.04,12800.0
2005-02-15 14:30:00,22.08,22.2,22.07,22.19,5800.0,11.04,11.1,11.035,11.095,5800.0
2005-02-15 15:00:00,22.18,22.18,22.15,22.17,6000.0,11.09,11.09,11.075,11.085,6000.0
2005-02-15 15:30:00,22.17,22.43,22.17,22.37,21000.0,11.085,11.215,11.085,11.185,21000.0
2005-02-16 09:30:00,22.33,22.33,22.03,22.05,15600.0,11.165,11.165,11.015,11.025,15600.0
2005-02-16 10:00:00,22.04,22.05,21.75,21.86,32000.0,11.02,11.025,10.875,10.93,32000.0
2005-02-16 10:30:00,21.86,21.86,21.6,21.64,22800.0,10.93,10.93,10.8,10.82,22800.0
2005-02-16 11:00:00,21.65,21.67,21.59,21.64,20200.0,10.825,10.835,10.795,10.82,20200.0
2005-02-16 11:30:00,21.64,21.7,21.64,21.7,7000.0,10.82,10.85,10.82,10.85,7000.0
2005-02-16 12:00:00,21.7,21.74,21.68,21.69,7800.0,10.85,10.87,10.84,10.845,7800.0
2005-02-16 12:30:00,21.7,21.89,21.7,21.89,9200.0,10.85,10.945,10.85,10.945,9200.0
2005-02-16 13:00:00,21.89,21.89,21.86,21.89,10000.0,10.945,10.945,10.93,10.945,10000.0
2005-02-16 13:30:00,21.88,21.88,21.8,21.88,7600.0,10.94,10.94,10.9,10.94,7600.0
2005-02-16 14:00:00,21.88,22.13,21.88,21.94,21600.0,10.94,11.065,10.94,10.97,21600.0
2005-02-16 14:30:00,21.95,22.27,21.95,22.27,14600.0,10.975,11.135,10.975,11.135,14600.0
2005-02-16 15:00:00,22.3,22.37,22.23,22.28,38400.0,11.15,11.185,11.115,11.14,38400.0
2005-02-16 15:30:00,22.25,22.3,22.19,22.3,16800.0,11.125,11.15,11.095,11.15,16800.0
2005-02-17 09:30:00,22.43,22.5,22.35,22.37,15200.0,11.215,11.25,11.175,11.185,15200.0
2005-02-17 10:00:00,22.36,22.4,22.03,22.07,35800.0,11.18,11.2,11.015,11.035,35800.0
2005-02-17 10:30:00,22.06,22.06,21.97,21.99,20600.0,11.03,11.03,10.985,10.995,20600.0
2005-02-17 11:00:00,21.98,22.05,21.97,22.05,11400.0,10.99,11.025,10.985,11.025,11400.0
2005-02-17 11:30:00,22.09,22.17,22.05,22.17,42600.0,11.045,11.085,11.025,11.085,42600.0
2005-02-17 12:00:00,22.17,22.38,22.17,22.32,15200.0,11.085,11.19,11.085,11.16,15200.0
2005-02-17 12:30:00,22.36,22.36,22.18,22.35,21600.0,11.18,11.18,11.09,11.175,21600.0
2005-02-17 13:00:00,22.34,22.42,22.34,22.4,7600.0,11.17,11.21,11.17,11.2,7600.0
2005-02-17 13:30:00,22.39,22.39,22.26,22.32,11600.0,11.195,11.195,11.13,11.16,11600.0
2005-02-17 14:00:00,22.29,22.39,22.28,22.39,14000.0,11.145,11.195,11.14,11.195,14000.0
2005-02-17 14:30:00,22.35,22.43,22.28,22.28,18200.0,11.175,11.215,11.14,11.14,18200.0
2005-02-17 15:00:00,22.25,22.35,22.2,22.3,29800.0,11.125,11.175,11.1,11.15,29800.0
2005-02-17 15:30:00,22.3,22.36,22.15,22.28,40200.0,11.15,11.18,11.075,11.14,40200.0
2005-02-18 09:30:00,22.26,22.31,22.21,22.25,9800.0,11.13,11.155,11.105,11.125,9800.0
2005-02-18 10:00:00,22.28,22.34,22.28,22.34,10800.0,11.14,11.17,11.14,11.17,10800.0
2005-02-18 10:30:00,22.35,22.43,22.33,22.36,17200.0,11.175,11.215,11.165,11.18,17200.0
2005-02-18 11:00:00,22.33,22.37,22.31,22.33,11600.0,11.165,11.185,11.155,11.165,11600.0
2005-02-18 11:30:00,22.35,22.35,22.21,22.21,12200.0,11.175,11.175,11.105,11.105,12200.0
2005-02-18 12:00:00,22.21,22.3,22.14,22.14,19000.0,11.105,11.15,11.07,11.07,19000.0
2005-02-18 12:30:00,22.11,22.21,22.11,22.21,22600.0,11.055,11.105,11.055,11.105,22600.0
2005-02-18 13:00:00,22.21,22.35,22.2,22.34,35400.0,11.105,11.175,11.1,11.17,35400.0
2005-02-18 13:30:00,22.32,22.33,22.27,22.28,7200.0,11.16,11.165,11.135,11.14,7200.0
2005-02-18 14:00:00,22.28,22.3,22.25,22.27,10200.0,11.14,11.15,11.125,11.135,10200.0
2005-02-18 14:30:00,22.27,22.3,22.25,22.25,9400.0,11.135,11.15,11.125,11.125,9400.0
2005-02-18 15:00:00,22.24,22.24,22.18,22.19,16400.0,11.12,11.12,11.09,11.095,16400.0
2005-02-18 15:30:00,22.19,22.2,22.11,22.16,26800.0,11.095,11.1,11.055,11.08,26800.0
2005-02-22 09:30:00,22.1,22.15,21.96,22.0,8000.0,11.05,11.075,10.98,11.0,8000.0
2005-02-22 10:00:00,22.0,22.18,21.93,22.18,21200.0,11.0,11.09,10.965,11.09,21200.0
2005-02-22 10:30:00,22.15,22.15,21.99,22.01,5200.0,11.075,11.075,10.995,11.005,5200.0
2005-02-22 11:00:00,21.98,21.99,21.9,21.99,7000.0,10.99,10.995,10.95,10.995,7000.0
2005-02-22 11:30:00,21.97,21.98,21.89,21.89,3800.0,10.985,10.99,10.945,10.945,3800.0
2005-02-22 12:00:00,21.9,21.9,21.6,21.65,9200.0,10.95,10.95,10.8,10.825,9200.0
2005-02-22 12:30:00,21.71,21.71,21.59,21.65,4800.0,10.855,10.855,10.795,10.825,4800.0
2005-02-22 13:00:00,21.65,21.65,21.59,21.59,1400.0,10.825,10.825,10.795,10.795,1400.0
2005-02-22 13:30:00,21.6,21.6,21.5,21.54,9000.0,10.8,10.8,10.75,10.77,9000.0
2005-02-22 14:00:00,21.5,21.5,21.45,21.47,6200.0,10.75,10.75,10.725,10.735,6200.0
2005-02-22 14:30:00,21.47,21.51,21.35,21.38,6400.0,10.735,10.755,10.675,10.69,6400.0
2005-02-22 15:00:00,21.36,21.43,21.28,21.3,21800.0,10.68,10.715,10.64,10.65,21800.0
2005-02-22 15:30:00,21.3,21.34,21.15,21.18,34400.0,10.65,10.67,10.575,10.59,34400.0
2005-02-23 09:30:00,21.32,21.45,21.32,21.4,25200.0,10.66,10.725,10.66,10.7,25200.0
2005-02-23 10:00:00,21.35,21.35,21.23,21.29,16200.0,10.675,10.675,10.615,10.645,16200.0
2005-02-23 10:30:00,21.32,21.35,21.3,21.32,13200.0,10.66,10.675,10.65,10.66,13200.0
2005-02-23 11:00:00,21.32,21.38,21.3,21.33,47400.0,10.66,10.69,10.65,10.665,47400.0
2005-02-23 11:30:00,21.33,21.49,21.31,21.49,26600.0,10.665,10.745,10.655,10.745,26600.0
2005-02-23 12:00:00,21.5,21.58,21.5,21.52,16600.0,10.75,10.79,10.75,10.76,16600.0
2005-02-23 12:30:00,21.52,21.52,21.45,21.45,58600.0,10.76,10.76,10.725,10.725,58600.0
2005-02-23 13:00:00,21.45,21.45,21.4,21.4,16400.0,10.725,10.725,10.7,10.7,16400.0
2005-02-23 13:30:00,21.4,21.4,21.31,21.31,24400.0,10.7,10.7,10.655,10.655,24400.0
2005-02-23 14:00:00,21.3,21.35,21.21,21.33,28200.0,10.65,10.675,10.605,10.665,28200.0
2005-02-23 14:30:00,21.33,21.33,21.3,21.32,14000.0,10.665,10.665,10.65,10.66,14000.0
2005-02-23 15:00:00,21.33,21.33,21.29,21.3,11000.0,10.665,10.665,10.645,10.65,11000.0
2005-02-23 15:30:00,21.31,21.33,21.27,21.3,27000.0,10.655,10.665,10.635,10.65,27000.0
2005-02-24 09:30:00,21.28,21.45,21.22,21.27,39000.0,10.64,10.725,10.61,10.635,39000.0
2005-02-24 10:00:00,21.27,21.38,21.23,21.38,9000.0,10.635,10.69,10.615,10.69,9000.0
2005-02-24 10:30:00,21.38,21.43,21.28,21.28,10800.0,10.69,10.715,10.64,10.64,10800.0
2005-02-24 11:00:00,21.29,21.42,21.27,21.4,14600.0,10.645,10.71,10.635,10.7,14600.0
2005-02-24 11:30:00,21.43,21.43,21.38,21.41,14400.0,10.715,10.715,10.69,10.705,14400.0
2005-02-24 12:00:00,21.39,21.42,21.38,21.42,3800.0,10.695,10.71,10.69,10.71,3800.0
2005-02-24 12:30:00,21.42,21.45,21.42,21.43,2400.0,10.71,10.725,10.71,10.715,2400.0
2005-02-24 13:00:00,21.43,21.45,21.4,21.43,7000.0,10.715,10.725,10.7,10.715,7000.0
2005-02-24 13:30:00,21.45,21.54,21.45,21.54,7400.0,10.725,10.77,10.725,10.77,7400.0
2005-02-24 14:00:00,21.53,21.68,21.5,21.65,10200.0,10.765,10.84,10.75,10.825,10200.0
2005-02-24 14:30:00,21.68,21.68,21.59,21.63,8600.0,10.84,10.84,10.795,10.815,8600.0
2005-02-24 15:00:00,21.68,21.91,21.68,21.88,23000.0,10.84,10.955,10.84,10.94,23000.0
2005-02-24 15:30:00,21.88,22.0,21.8,21.94,29800.0,10.94,11.0,10.9,10.97,29800.0
2005-02-25 09:30:00,21.68,21.77,21.68,21.7,16400.0,10.84,10.885,10.84,10.85,16400.0
2005-02-25 10:00:00,21.71,21.78,21.68,21.77,6400.0,10.855,10.89,10.84,10.885,6400.0
2005-02-25 10:30:00,21.77,21.9,21.76,21.9,6600.0,10.885,10.95,10.88,10.95,6600.0
2005-02-25 11:00:00,21.93,22.03,21.92,21.99,6000.0,10.965,11.015,10.96,10.995,6000.0
2005-02-25 11:30:00,22.0,22.15,21.96,22.09,10800.0,11.0,11.075,10.98,11.045,10800.0
2005-02-25 12:00:00,22.03,22.11,22.03,22.11,2200.0,11.015,11.055,11.015,11.055,2200.0
2005-02-25 12:30:00,22.11,22.18,22.11,22.15,2800.0,11.055,11.09,11.055,11.075,2800.0
2005-02-25 13:00:00,22.11,22.11,22.01,22.01,2800.0,11.055,11.055,11.005,11.005,2800.0
2005-02-25 13:30:00,22.04,22.14,22.03,22.1,5200.0,11.02,11.07,11.015,11.05,5200.0
2005-02-25 14:00:00,22.1,22.24,22.1,22.23,7000.0,11.05,11.12,11.05,11.115,7000.0
2005-02-25 14:30:00,22.2,22.25,22.11,22.12,2800.0,11.1,11.125,11.055,11.06,2800.0
2005-02-25 15:00:00,22.11,22.24,22.06,22.24,10400.0,11.055,11.12,11.03,11.12,10400.0
2005-02-25 15:30:00,22.24,22.37,22.21,22.35,18000.0,11.12,11.185,11.105,11.175,18000.0
2005-02-28 09:30:00,22.45,22.55,22.43,22.43,7800.0,11.225,11.275,11.215,11.215,7800.0
2005-02-28 10:00:00,22.39,22.39,22.3,22.36,6600.0,11.195,11.195,11.15,11.18,6600.0
2005-02-28 10:30:00,22.35,22.41,22.33,22.33,4800.0,11.175,11.205,11.165,11.165,4800.0
2005-02-28 11:00:00,22.34,22.35,22.22,22.22,9200.0,11.17,11.175,11.11,11.11,9200.0
2005-02-28 11:30:00,22.23,22.23,22.07,22.07,4600.0,11.115,11.115,11.035,11.035,4600.0
2005-02-28 12:00:00,22.07,22.07,21.88,21.93,13800.0,11.035,11.035,10.94,10.965,13800.0
2005-02-28 12:30:00,21.89,22.02,21.89,22.02,4400.0,10.945,11.01,10.945,11.01,4400.0
2005-02-28 13:00:00,22.03,22.03,21.93,21.95,4200.0,11.015,11.015,10.965,10.975,4200.0
2005-02-28 13:30:00,21.95,21.97,21.83,21.83,9400.0,10.975,10.985,10.915,10.915,9400.0
2005-02-28 14:00:00,21.83,21.86,21.78,21.84,6800.0,10.915,10.93,10.89,10.92,6800.0
2005-02-28 14:30:00,21.83,21.9,21.83,21.87,5000.0,10.915,10.95,10.915,10.935,5000.0
2005-02-28 15:00:00,21.88,22.28,21.88,22.16,11000.0,10.94,11.14,10.94,11.08,11000.0
2005-02-28 15:30:00,22.17,22.18,22.03,22.04,11400.0,11.085,11.09,11.015,11.02,11400.0
2005-03-01 09:30:00,22.25,22.3,22.1,22.1,9200.0,11.125,11.15,11.05,11.05,9200.0
2005-03-01 10:00:00,22.08,22.2,21.96,22.0,9200.0,11.04,11.1,10.98,11.0,9200.0
2005-03-01 10:30:00,22.0,22.0,21.7,21.7,18400.0,11.0,11.0,10.85,10.85,18400.0
2005-03-01 11:00:00,21.7,21.7,21.51,21.52,22400.0,10.85,10.85,10.755,10.76,22400.0
2005-03-01 11:30:00,21.48,21.66,21.38,21.6,34200.0,10.74,10.83,10.69,10.8,34200.0
2005-03-01 12:00:00,21.6,21.6,21.5,21.59,5000.0,10.8,10.8,10.75,10.795,5000.0
2005-03-01 12:30:00,21.59,21.71,21.54,21.71,8600.0,10.795,10.855,10.77,10.855,8600.0
2005-03-01 13:00:00,21.73,21.75,21.65,21.65,7600.0,10.865,10.875,10.825,10.825,7600.0
2005-03-01 13:30:00,21.67,21.84,21.67,21.74,13600.0,10.835,10.92,10.835,10.87,13600.0
2005-03-01 14:00:00,21.71,21.83,21.71,21.79,8400.0,10.855,10.915,10.855,10.895,8400.0
2005-03-01 14:30:00,21.79,21.79,21.71,21.76,10400.0,10.895,10.895,10.855,10.88,10400.0
2005-03-01 15:00:00,21.75,21.85,21.72,21.8,15800.0,10.875,10.925,10.86,10.9,15800.0
2005-03-01 15:30:00,21.8,21.8,21.75,21.8,15200.0,10.9,10.9,10.875,10.9,15200.0
2005-03-02 09:30:00,21.82,21.9,21.75,21.9,2400.0,10.91,10.95,10.875,10.95,2400.0
2005-03-02 10:00:00,21.9,21.99,21.86,21.98,6000.0,10.95,10.995,10.93,10.99,6000.0
2005-03-02 10:30:00,22.03,22.05,21.98,22.04,6200.0,11.015,11.025,10.99,11.02,6200.0
2005-03-02 11:00:00,22.07,22.31,22.07,22.22,10200.0,11.035,11.155,11.035,11.11,10200.0
2005-03-02 11:30:00,22.23,22.25,22.22,22.25,3200.0,11.115,11.125,11.11,11.125,3200.0
2005-03-02 12:00:00,22.24,22.32,22.24,22.29,4400.0,11.12,11.16,11.12,11.145,4400.0
2005-03-02 12:30:00,22.28,22.28,22.25,22.25,800.0,11.14,11.14,11.125,11.125,800.0
2005-03-02 13:00:00,22.25,22.32,22.25,22.32,5400.0,11.125,11.16,11.125,11.16,5400.0
2005-03-02 13:30:00,22.33,22.33,22.22,22.22,7400.0,11.165,11.165,11.11,11.11,7400.0
2005-03-02 14:00:00,22.16,22.34,22.16,22.33,9000.0,11.08,11.17,11.08,11.165,9000.0
2005-03-02 14:30:00,22.25,22.27,21.95,22.09,13200.0,11.125,11.135,10.975,11.045,13200.0
2005-03-02 15:00:00,22.08,22.19,22.06,22.18,4600.0,11.04,11.095,11.03,11.09,4600.0
2005-03-02 15:30:00,22.19,22.23,21.97,22.07,17800.0,11.095,11.115,10.985,11.035,17800.0
2005-03-03 09:30:00,22.23,22.34,22.18,22.25,5600.0,11.115,11.17,11.09,11.125,5600.0
2005-03-03 10:00:00,22.21,22.36,22.14,22.25,13200.0,11.105,11.18,11.07,11.125,13200.0
2005-03-03 10:30:00,22.18,22.2,22.17,22.18,20400.0,11.09,11.1,11.085,11.09,20400.0
2005-03-03 11:00:00,22.18,22.18,22.02,22.02,7600.0,11.09,11.09,11.01,11.01,7600.0
2005-03-03 11:30:00,22.0,22.0,21.82,21.82,8600.0,11.0,11.0,10.91,10.91,8600.0
2005-03-03 12:00:00,21.82,21.88,21.76,21.76,10600.0,10.91,10.94,10.88,10.88,10600.0
2005-03-03 12:30:00,21.81,21.86,21.78,21.84,8800.0,10.905,10.93,10.89,10.92,8800.0
2005-03-03 13:00:00,21.84,21.92,21.84,21.86,6600.0,10.92,10.96,10.92,10.93,6600.0
2005-03-03 13:30:00,21.86,21.94,21.86,21.92,4800.0,10.93,10.97,10.93,10.96,4800.0
2005-03-03 14:00:00,21.92,22.1,21.92,22.1,7600.0,10.96,11.05,10.96,11.05,7600.0
2005-03-03 14:30:00,22.11,22.11,22.06,22.09,3400.0,11.055,11.055,11.03,11.045,3400.0
2005-03-03 15:00:00,22.09,22.13,21.93,21.94,17600.0,11.045,11.065,10.965,10.97,17600.0
2005-03-03 15:30:00,21.93,21.98,21.89,21.96,21400.0,10.965,10.99,10.945,10.98,21400.0
2005-03-04 09:30:00,22.0,22.18,22.0,22.11,6800.0,11.0,11.09,11.0,11.055,6800.0
2005-03-04 10:00:00,22.12,22.23,22.1,22.21,6200.0,11.06,11.115,11.05,11.105,6200.0
2005-03-04 10:30:00,22.19,22.24,22.17,22.18,6200.0,11.095,11.12,11.085,11.09,6200.0
2005-03-04 11:00:00,22.19,22.24,22.19,22.24,1800.0,11.095,11.12,11.095,11.12,1800.0
2005-03-04 11:30:00,22.28,22.41,22.25,22.4,9200.0,11.14,11.205,11.125,11.2,9200.0
2005-03-04 12:00:00,22.41,22.6,22.38,22.56,14600.0,11.205,11.3,11.19,11.28,14600.0
2005-03-04 12:30:00,22.55,22.68,22.53,22.62,7200.0,11.275,11.34,11.265,11.31,7200.0
2005-03-04 13:00:00,22.66,22.77,22.66,22.69,9800.0,11.33,11.385,11.33,11.345,9800.0
2005-03-04 13:30:00,22.68,22.77,22.66,22.75,15000.0,11.34,11.385,11.33,11.375,15000.0
2005-03-04 14:00:00,22.75,22.79,22.65,22.68,20200.0,11.375,11.395,11.325,11.34,20200.0
2005-03-04 14:30:00,22.65,22.69,22.56,22.66,11000.0,11.325,11.345,11.28,11.33,11000.0
2005-03-04 15:00:00,22.65,22.7,22.52,22.56,18600.0,11.325,11.35,11.26,11.28,18600.0
2005-03-04 15:30:00,22.56,22.57,22.48,22.53,17400.0,11.28,11.285,11.24,11.265,17400.0
2005-03-07 09:30:00,22.53,22.59,22.53,22.59,1400.0,11.265,11.295,11.265,11.295,1400.0
2005-03-07 10:00:00,22.58,22.58,22.55,22.55,7000.0,11.29,11.29,11.275,11.275,7000.0
2005-03-07 10:30:00,22.48,22.48,22.26,22.26,8000.0,11.24,11.24,11.13,11.13,8000.0
2005-03-07 11:00:00,22.26,22.31,22.26,22.29,14400.0,11.13,11.155,11.13,11.145,14400.0
2005-03-07 11:30:00,22.29,22.33,22.29,22.31,5600.0,11.145,11.165,11.145,11.155,5600.0
2005-03-07 12:00:00,22.28,22.3,22.25,22.29,8200.0,11.14,11.15,11.125,11.145,8200.0
2005-03-07 12:30:00,22.25,22.3,22.25,22.27,18400.0,11.125,11.15,11.125,11.135,18400.0
2005-03-07 13:00:00,22.27,22.27,22.25,22.25,10600.0,11.135,11.135,11.125,11.125,10600.0
2005-03-07 13:30:00,22.25,22.29,22.22,22.26,20000.0,11.125,11.145,11.11,11.13,20000.0
2005-03-07 14:00:00,22.24,22.3,22.15,22.15,14600.0,11.12,11.15,11.075,11.075,14600.0
2005-03-07 14:30:00,22.13,22.23,22.13,22.23,7400.0,11.065,11.115,11.065,11.115,7400.0
2005-03-07 15:00:00,22.2,22.24,22.18,22.22,8400.0,11.1,11.12,11.09,11.11,8400.0
2005-03-07 15:30:00,22.2,22.2,22.11,22.11,9600.0,11.1,11.1,11.055,11.055,9600.0
2005-03-08 09:30:00,22.0,22.19,21.96,21.96,10000.0,11.0,11.095,10.98,10.98,10000.0
2005-03-08 10:00:00,21.95,21.96,21.82,21.95,10800.0,10.975,10.98,10.91,10.975,10800.0
2005-03-08 10:30:00,21.98,22.04,21.94,21.99,16200.0,10.99,11.02,10.97,10.995,16200.0
2005-03-08 11:00:00,21.96,21.96,21.81,21.92,15000.0,10.98,10.98,10.905,10.96,15000.0
2005-03-08 11:30:00,21.92,22.03,21.92,22.03,7800.0,10.96,11.015,10.96,11.015,7800.0
2005-03-08 12:00:00,22.04,22.18,22.03,22.18,14000.0,11.02,11.09,11.015,11.09,14000.0
2005-03-08 12:30:00,22.22,22.27,22.22,22.26,6400.0,11.11,11.135,11.11,11.13,6400.0
2005-03-08 13:00:00,22.25,22.29,22.2,22.2,7000.0,11.125,11.145,11.1,11.1,7000.0
2005-03-08 13:30:00,22.23,22.3,22.22,22.25,4600.0,11.115,11.15,11.11,11.125,4600.0
2005-03-08 14:00:00,22.25,22.33,22.23,22.29,27400.0,11.125,11.165,11.115,11.145,27400.0
2005-03-08 14:30:00,22.28,22.36,22.25,22.27,9400.0,11.14,11.18,11.125,11.135,9400.0
2005-03-08 15:00:00,22.26,22.29,22.18,22.18,11400.0,11.13,11.145,11.09,11.09,11400.0
2005-03-08 15:30:00,22.17,22.18,22.0,22.17,43800.0,11.085,11.09,11.0,11.085,43800.0
2005-03-09 09:30:00,22.09,22.23,21.9,21.9,10400.0,11.045,11.115,10.95,10.95,10400.0
2005-03-09 10:00:00,21.89,21.89,21.75,21.75,8000.0,10.945,10.945,10.875,10.875,8000.0
2005-03-09 10:30:00,21.8,21.88,21.72,21.79,12000.0,10.9,10.94,10.86,10.895,12000.0
2005-03-09 11:00:00,21.8,21.94,21.8,21.9,7800.0,10.9,10.97,10.9,10.95,7800.0
2005-03-09 11:30:00,21.86,21.89,21.83,21.85,5400.0,10.93,10.945,10.915,10.925,5400.0
2005-03-09 12:00:00,21.85,21.91,21.84,21.84,4600.0,10.925,10.955,10.92,10.92,4600.0
2005-03-09 12:30:00,21.84,21.93,21.8,21.81,10800.0,10.92,10.965,10.9,10.905,10800.0
2005-03-09 13:00:00,21.82,21.9,21.82,21.86,5400.0,10.91,10.95,10.91,10.93,5400.0
2005-03-09 13:30:00,21.86,21.88,21.85,21.86,5000.0,10.93,10.94,10.925,10.93,5000.0
2005-03-09 14:00:00,21.89,21.95,21.73,21.73,14600.0,10.945,10.975,10.865,10.865,14600.0
2005-03-09 14:30:00,21.83,21.93,21.83,21.87,12400.0,10.915,10.965,10.915,10.935,12400.0
2005-03-09 15:00:00,21.86,21.89,21.74,21.84,28000.0,10.93,10.945,10.87,10.92,28000.0
2005-03-09 15:30:00,21.85,21.9,21.75,21.75,30800.0,10.925,10.95,10.875,10.875,30800.0
2005-03-10 09:30:00,21.73,21.75,21.61,21.7,6200.0,10.865,10.875,10.805,10.85,6200.0
2005-03-10 10:00:00,21.71,21.75,21.68,21.73,15200.0,10.855,10.875,10.84,10.865,15200.0
2005-03-10 10:30:00,21.75,21.76,21.72,21.72,7000.0,10.875,10.88,10.86,10.86,7000.0
2005-03-10 11:00:00,21.68,21.68,21.5,21.52,15200.0,10.84,10.84,10.75,10.76,15200.0
2005-03-10 11:30:00,21.5,21.51,21.46,21.46,11800.0,10.75,10.755,10.73,10.73,11800.0
2005-03-10 12:00:00,21.46,21.55,21.45,21.55,7000.0,10.73,10.775,10.725,10.775,7000.0
2005-03-10 12:30:00,21.59,21.61,21.57,21.61,3000.0,10.795,10.805,10.785,10.805,3000.0
2005-03-10 13:00:00,21.62,21.64,21.58,21.61,7600.0,10.81,10.82,10.79,10.805,7600.0
2005-03-10 13:30:00,21.63,21.75,21.6,21.7,15800.0,10.815,10.875,10.8,10.85,15800.0
2005-03-10 14:00:00,21.67,21.68,21.51,21.51,10400.0,10.835,10.84,10.755,10.755,10400.0
2005-03-10 14:30:00,21.49,21.6,21.49,21.59,9400.0,10.745,10.8,10.745,10.795,9400.0
2005-03-10 15:00:00,21.57,21.57,21.47,21.53,17600.0,10.785,10.785,10.735,10.765,17600.0
2005-03-10 15:30:00,21.51,21.53,21.42,21.46,49800.0,10.755,10.765,10.71,10.73,49800.0
2005-03-11 09:30:00,21.57,21.8,21.57,21.78,14400.0,10.785,10.9,10.785,10.89,14400.0
2005-03-11 10:00:00,21.78,21.78,21.53,21.53,8800.0,10.89,10.89,10.765,10.765,8800.0
2005-03-11 10:30:00,21.51,21.53,21.35,21.36,24600.0,10.755,10.765,10.675,10.68,24600.0
2005-03-11 11:00:00,21.36,21.42,21.3,21.4,15400.0,10.68,10.71,10.65,10.7,15400.0
2005-03-11 11:30:00,21.39,21.45,21.39,21.43,5400.0,10.695,10.725,10.695,10.715,5400.0
2005-03-11 12:00:00,21.43,21.48,21.38,21.48,15000.0,10.715,10.74,10.69,10.74,15000.0
2005-03-11 12:30:00,21.47,21.52,21.46,21.48,8400.0,10.735,10.76,10.73,10.74,8400.0
2005-03-11 13:00:00,21.5,21.52,21.5,21.5,9800.0,10.75,10.76,10.75,10.75,9800.0
2005-03-11 13:30:00,21.5,21.54,21.35,21.41,10200.0,10.75,10.77,10.675,10.705,10200.0
2005-03-11 14:00:00,21.42,21.49,21.42,21.47,7800.0,10.71,10.745,10.71,10.735,7800.0
2005-03-11 14:30:00,21.47,21.5,21.45,21.45,9800.0,10.735,10.75,10.725,10.725,9800.0
2005-03-11 15:00:00,21.43,21.5,21.43,21.43,13000.0,10.715,10.75,10.715,10.715,13000.0
2005-03-11 15:30:00,21.43,21.47,21.43,21.45,11600.0,10.715,10.735,10.715,10.725,11600.0
2005-03-14 09:30:00,21.54,21.6,21.53,21.53,14800.0,10.77,10.8,10.765,10.765,14800.0
2005-03-14 10:00:00,21.51,21.6,21.5,21.6,14200.0,10.755,10.8,10.75,10.8,14200.0
2005-03-14 10:30:00,21.6,21.68,21.58,21.68,12800.0,10.8,10.84,10.79,10.84,12800.0
2005-03-14 11:00:00,21.67,21.68,21.55,21.57,10800.0,10.835,10.84,10.775,10.785,10800.0
2005-03-14 11:30:00,21.57,21.62,21.51,21.62,10400.0,10.785,10.81,10.755,10.81,10400.0
2005-03-14 12:00:00,21.62,21.65,21.62,21.64,6800.0,10.81,10.825,10.81,10.82,6800.0
2005-03-14 12:30:00,21.63,21.63,21.59,21.59,5400.0,10.815,10.815,10.795,10.795,5400.0
2005-03-14 13:00:00,21.59,21.6,21.53,21.54,4000.0,10.795,10.8,10.765,10.77,4000.0
2005-03-14 13:30:00,21.57,21.58,21.53,21.53,3000.0,10.785,10.79,10.765,10.765,3000.0
2005-03-14 14:00:00,21.53,21.57,21.53,21.56,6200.0,10.765,10.785,10.765,10.78,6200.0
2005-03-14 14:30:00,21.56,21.56,21.53,21.53,7600.0,10.78,10.78,10.765,10.765,7600.0
2005-03-14 15:00:00,21.53,21.63,21.53,21.61,15600.0,10.765,10.815,10.765,10.805,15600.0
2005-03-14 15:30:00,21.61,21.66,21.57,21.57,21400.0,10.805,10.83,10.785,10.785,21400.0
2005-03-15 09:30:00,21.6,21.84,21.6,21.81,12600.0,10.8,10.92,10.8,10.905,12600.0
2005-03-15 10:00:00,21.81,21.83,21.76,21.78,11600.0,10.905,10.915,10.88,10.89,11600.0
2005-03-15 10:30:00,21.82,21.93,21.82,21.93,4800.0,10.91,10.965,10.91,10.965,4800.0
2005-03-15 11:00:00,21.94,21.99,21.93,21.99,7000.0,10.97,10.995,10.965,10.995,7000.0
2005-03-15 11:30:00,21.98,21.98,21.92,21.95,7000.0,10.99,10.99,10.96,10.975,7000.0
2005-03-15 12:00:00,21.93,21.98,21.9,21.98,8200.0,10.965,10.99,10.95,10.99,8200.0
2005-03-15 12:30:00,22.03,22.07,22.0,22.0,5400.0,11.015,11.035,11.0,11.0,5400.0
2005-03-15 13:00:00,21.99,21.99,21.89,21.89,4800.0,10.995,10.995,10.945,10.945,4800.0
2005-03-15 13:30:00,21.86,21.86,21.78,21.82,13400.0,10.93,10.93,10.89,10.91,13400.0
2005-03-15 14:00:00,21.82,21.83,21.73,21.73,18600.0,10.91,10.915,10.865,10.865,18600.0
2005-03-15 14:30:00,21.72,21.77,21.68,21.74,20800.0,10.86,10.885,10.84,10.87,20800.0
2005-03-15 15:00:00,21.74,21.76,21.7,21.7,11400.0,10.87,10.88,10.85,10.85,11400.0
2005-03-15 15:30:00,21.7,21.75,21.68,21.73,27600.0,10.85,10.875,10.84,10.865,27600.0
2005-03-16 09:30:00,21.6,21.7,21.6,21.68,6600.0,10.8,10.85,10.8,10.84,6600.0
2005-03-16 10:00:00,21.73,21.86,21.71,21.86,8600.0,10.865,10.93,10.855,10.93,8600.0
2005-03-16 10:30:00,21.86,21.89,21.7,21.89,16600.0,10.93,10.945,10.85,10.945,16600.0
2005-03-16 11:00:00,21.89,21.9,21.79,21.79,10200.0,10.945,10.95,10.895,10.895,10200.0
2005-03-16 11:30:00,21.8,21.85,21.73,21.85,7200.0,10.9,10.925,10.865,10.925,7200.0
2005-03-16 12:00:00,21.86,21.86,21.8,21.8,6200.0,10.93,10.93,10.9,10.9,6200.0
2005-03-16 12:30:00,21.79,21.8,21.78,21.8,10800.0,10.895,10.9,10.89,10.9,10800.0
2005-03-16 13:00:00,21.81,21.88,21.8,21.83,14400.0,10.905,10.94,10.9,10.915,14400.0
2005-03-16 13:30:00,21.83,21.88,21.83,21.83,22800.0,10.915,10.94,10.915,10.915,22800.0
2005-03-16 14:00:00,21.83,21.88,21.83,21.86,19600.0,10.915,10.94,10.915,10.93,19600.0
2005-03-16 14:30:00,21.85,21.86,21.83,21.85,10600.0,10.925,10.93,10.915,10.925,10600.0
2005-03-16 15:00:00,21.84,21.88,21.84,21.86,28800.0,10.92,10.94,10.92,10.93,28800.0
2005-03-16 15:30:00,21.85,21.92,21.82,21.91,21000.0,10.925,10.96,10.91,10.955,21000.0
2005-03-17 09:30:00,21.95,21.98,21.75,21.75,5600.0,10.975,10.99,10.875,10.875,5600.0
2005-03-17 10:00:00,21.75,21.82,21.74,21.8,4800.0,10.875,10.91,10.87,10.9,4800.0
2005-03-17 10:30:00,21.86,22.05,21.84,22.05,9200.0,10.93,11.025,10.92,11.025,9200.0
2005-03-17 11:00:00,22.06,22.08,22.03,22.06,5200.0,11.03,11.04,11.015,11.03,5200.0
2005-03-17 11:30:00,22.03,22.03,21.98,21.98,4000.0,11.015,11.015,10.99,10.99,4000.0
2005-03-17 12:00:00,21.95,21.95,21.91,21.93,6200.0,10.975,10.975,10.955,10.965,6200.0
2005-03-17 12:30:00,21.93,21.96,21.91,21.91,8800.0,10.965,10.98,10.955,10.955,8800.0
2005-03-17 13:00:00,21.89,21.9,21.88,21.88,4200.0,10.945,10.95,10.94,10.94,4200.0
2005-03-17 13:30:00,21.88,21.89,21.83,21.83,3600.0,10.94,10.945,10.915,10.915,3600.0
2005-03-17 14:00:00,21.82,21.86,21.81,21.86,3600.0,10.91,10.93,10.905,10.93,3600.0
2005-03-17 14:30:00,21.9,21.93,21.88,21.92,12200.0,10.95,10.965,10.94,10.96,12200.0
2005-03-17 15:00:00,21.92,21.98,21.92,21.96,4200.0,10.96,10.99,10.96,10.98,4200.0
2005-03-17 15:30:00,21.96,22.0,21.75,21.75,16600.0,10.98,11.0,10.875,10.875,16600.0
2005-03-18 09:30:00,21.75,21.75,21.43,21.43,130200.0,10.875,10.875,10.715,10.715,130200.0
2005-03-18 10:00:00,21.4,21.41,21.35,21.4,6400.0,10.7,10.705,10.675,10.7,6400.0
2005-03-18 10:30:00,21.4,21.41,21.3,21.3,11600.0,10.7,10.705,10.65,10.65,11600.0
2005-03-18 11:00:00,21.31,21.36,21.28,21.28,19200.0,10.655,10.68,10.64,10.64,19200.0
2005-03-18 11:30:00,21.28,21.28,21.25,21.25,10600.0,10.64,10.64,10.625,10.625,10600.0
2005-03-18 12:00:00,21.25,21.36,21.25,21.33,13200.0,10.625,10.68,10.625,10.665,13200.0
2005-03-18 12:30:00,21.33,21.34,21.3,21.3,4400.0,10.665,10.67,10.65,10.65,4400.0
2005-03-18 13:00:00,21.28,21.28,21.23,21.25,16000.0,10.64,10.64,10.615,10.625,16000.0
2005-03-18 13:30:00,21.26,21.33,21.21,21.33,14600.0,10.63,10.665,10.605,10.665,14600.0
2005-03-18 14:00:00,21.34,21.34,21.29,21.32,10600.0,10.67,10.67,10.645,10.66,10600.0
2005-03-18 14:30:00,21.32,21.7,21.28,21.36,18000.0,10.66,10.85,10.64,10.68,18000.0
2005-03-18 15:00:00,21.34,21.43,21.25,21.36,15600.0,10.67,10.715,10.625,10.68,15600.0
2005-03-18 15:30:00,21.38,21.58,21.38,21.45,21200.0,10.69,10.79,10.69,10.725,21200.0
2005-03-21 09:30:00,21.35,21.43,21.35,21.39,3200.0,10.675,10.715,10.675,10.695,3200.0
2005-03-21 10:00:00,21.43,21.45,21.28,21.31,9200.0,10.715,10.725,10.64,10.655,9200.0
2005-03-21 10:30:00,21.31,21.42,21.28,21.42,12800.0,10.655,10.71,10.64,10.71,12800.0
2005-03-21 11:00:00,21.4,21.4,21.25,21.25,8000.0,10.7,10.7,10.625,10.625,8000.0
2005-03-21 11:30:00,21.26,21.28,21.22,21.22,8000.0,10.63,10.64,10.61,10.61,8000.0
2005-03-21 12:00:00,21.25,21.31,21.25,21.3,8600.0,10.625,10.655,10.625,10.65,8600.0
2005-03-21 12:30:00,21.29,21.34,21.29,21.31,4000.0,10.645,10.67,10.645,10.655,4000.0
2005-03-21 13:00:00,21.3,21.31,21.3,21.3,1800.0,10.65,10.655,10.65,10.65,1800.0
2005-03-21 13:30:00,21.3,21.33,21.28,21.28,3600.0,10.65,10.665,10.64,10.64,3600.0
2005-03-21 14:00:00,21.29,21.31,21.26,21.27,5200.0,10.645,10.655,10.63,10.635,5200.0
2005-03-21 14:30:00,21.25,21.33,21.25,21.29,7200.0,10.625,10.665,10.625,10.645,7200.0
2005-03-21 15:00:00,21.29,21.42,21.29,21.42,8000.0,10.645,10.71,10.645,10.71,8000.0
2005-03-21 15:30:00,21.41,21.48,21.39,21.4,12800.0,10.705,10.74,10.695,10.7,12800.0
2005-03-22 09:30:00,21.38,21.58,21.38,21.53,16200.0,10.69,10.79,10.69,10.765,16200.0
2005-03-22 10:00:00,21.5,21.59,21.48,21.59,4000.0,10.75,10.795,10.74,10.795,4000.0
2005-03-22 10:30:00,21.59,21.68,21.56,21.68,4000.0,10.795,10.84,10.78,10.84,4000.0
2005-03-22 11:00:00,21.64,21.64,21.56,21.59,2800.0,10.82,10.82,10.78,10.795,2800.0
2005-03-22 11:30:00,21.57,21.6,21.56,21.6,2800.0,10.785,10.8,10.78,10.8,2800.0
2005-03-22 12:00:00,21.61,21.69,21.61,21.68,7000.0,10.805,10.845,10.805,10.84,7000.0
2005-03-22 12:30:00,21.68,21.72,21.68,21.68,5200.0,10.84,10.86,10.84,10.84,5200.0
2005-03-22 13:00:00,21.69,21.75,21.68,21.72,6400.0,10.845,10.875,10.84,10.86,6400.0
2005-03-22 13:30:00,21.68,21.86,21.68,21.83,19600.0,10.84,10.93,10.84,10.915,19600.0
2005-03-22 14:00:00,21.82,21.95,21.7,21.73,7800.0,10.91,10.975,10.85,10.865,7800.0
2005-03-22 14:30:00,21.73,21.88,21.51,21.67,22000.0,10.865,10.94,10.755,10.835,22000.0
2005-03-22 15:00:00,21.65,21.65,21.45,21.46,8200.0,10.825,10.825,10.725,10.73,8200.0
2005-03-22 15:30:00,21.46,21.54,21.42,21.42,10000.0,10.73,10.77,10.71,10.71,10000.0
2005-03-23 09:30:00,21.43,21.43,21.15,21.17,3000.0,10.715,10.715,10.575,10.585,3000.0
2005-03-23 10:00:00,21.17,21.2,21.13,21.14,9000.0,10.585,10.6,10.565,10.57,9000.0
2005-03-23 10:30:00,21.13,21.14,20.98,21.07,7200.0,10.565,10.57,10.49,10.535,7200.0
2005-03-23 11:00:00,21.08,21.14,21.08,21.09,3600.0,10.54,10.57,10.54,10.545,3600.0
2005-03-23 11:30:00,21.09,21.09,20.9,20.9,7400.0,10.545,10.545,10.45,10.45,7400.0
2005-03-23 12:00:00,20.98,21.03,20.98,21.01,1800.0,10.49,10.515,10.49,10.505,1800.0
2005-03-23 12:30:00,21.01,21.03,21.01,21.02,2000.0,10.505,10.515,10.505,10.51,2000.0
2005-03-23 13:00:00,21.03,21.03,20.98,21.0,1800.0,10.515,10.515,10.49,10.5,1800.0
2005-03-23 13:30:00,20.99,20.99,20.98,20.99,4600.0,10.495,10.495,10.49,10.495,4600.0
2005-03-23 14:00:00,21.0,21.02,20.97,20.98,4800.0,10.5,10.51,10.485,10.49,4800.0
2005-03-23 14:30:00,20.93,20.93,20.8,20.81,17000.0,10.465,10.465,10.4,10.405,17000.0
2005-03-23 15:00:00,20.79,20.79,20.73,20.74,11200.0,10.395,10.395,10.365,10.37,11200.0
2005-03-23 15:30:00,20.77,20.78,20.25,20.38,165800.0,10.385,10.39,10.125,10.19,165800.0
2005-03-24 09:30:00,20.5,21.45,20.5,21.43,56200.0,10.25,10.725,10.25,10.715,56200.0
2005-03-24 10:00:00,21.44,21.77,21.44,21.71,48600.0,10.72,10.885,10.72,10.855,48600.0
2005-03-24 10:30:00,21.71,21.71,21.56,21.65,38800.0,10.855,10.855,10.78,10.825,38800.0
2005-03-24 11:00:00,21.66,21.66,21.49,21.51,18600.0,10.83,10.83,10.745,10.755,18600.0
2005-03-24 11:30:00,21.48,21.54,21.47,21.51,10400.0,10.74,10.77,10.735,10.755,10400.0
2005-03-24 12:00:00,21.51,21.71,21.5,21.69,17000.0,10.755,10.855,10.75,10.845,17000.0
2005-03-24 12:30:00,21.72,21.82,21.65,21.81,13800.0,10.86,10.91,10.825,10.905,13800.0
2005-03-24 13:00:00,21.78,21.91,21.73,21.86,15600.0,10.89,10.955,10.865,10.93,15600.0
2005-03-24 13:30:00,21.86,21.86,21.68,21.72,17200.0,10.93,10.93,10.84,10.86,17200.0
2005-03-24 14:00:00,21.72,21.82,21.68,21.79,22400.0,10.86,10.91,10.84,10.895,22400.0
2005-03-24 14:30:00,21.79,21.92,21.79,21.89,23600.0,10.895,10.96,10.895,10.945,23600.0
2005-03-24 15:00:00,21.88,21.95,21.75,21.86,25400.0,10.94,10.975,10.875,10.93,25400.0
2005-03-24 15:30:00,21.89,21.89,21.71,21.71,31600.0,10.945,10.945,10.855,10.855,31600.0
2005-03-28 09:30:00,21.55,21.88,21.55,21.85,16800.0,10.775,10.94,10.775,10.925,16800.0
2005-03-28 10:00:00,21.81,21.92,21.75,21.75,10200.0,10.905,10.96,10.875,10.875,10200.0
2005-03-28 10:30:00,21.75,21.88,21.75,21.8,9200.0,10.875,10.94,10.875,10.9,9200.0
2005-03-28 11:00:00,21.79,21.8,21.7,21.75,7800.0,10.895,10.9,10.85,10.875,7800.0
2005-03-28 11:30:00,21.75,21.86,21.75,21.84,6600.0,10.875,10.93,10.875,10.92,6600.0
2005-03-28 12:00:00,21.84,21.84,21.71,21.73,16800.0,10.92,10.92,10.855,10.865,16800.0
2005-03-28 12:30:00,21.73,21.84,21.73,21.84,7400.0,10.865,10.92,10.865,10.92,7400.0
2005-03-28 13:00:00,21.84,21.86,21.76,21.79,12600.0,10.92,10.93,10.88,10.895,12600.0
2005-03-28 13:30:00,21.79,21.84,21.74,21.75,13200.0,10.895,10.92,10.87,10.875,13200.0
2005-03-28 14:00:00,21.75,21.8,21.71,21.79,9400.0,10.875,10.9,10.855,10.895,9400.0
2005-03-28 14:30:00,21.79,21.82,21.78,21.82,12000.0,10.895,10.91,10.89,10.91,12000.0
2005-03-28 15:00:00,21.79,21.8,21.52,21.52,36200.0,10.895,10.9,10.76,10.76,36200.0
2005-03-28 15:30:00,21.5,21.56,21.36,21.36,49600.0,10.75,10.78,10.68,10.68,49600.0
2005-03-29 09:30:00,21.37,21.49,21.3,21.49,5800.0,10.685,10.745,10.65,10.745,5800.0
2005-03-29 10:00:00,21.49,21.72,21.49,21.71,6800.0,10.745,10.86,10.745,10.855,6800.0
2005-03-29 10:30:00,21.68,21.85,21.63,21.63,19200.0,10.84,10.925,10.815,10.815,19200.0
2005-03-29 11:00:00,21.61,21.64,21.46,21.46,14400.0,10.805,10.82,10.73,10.73,14400.0
2005-03-29 11:30:00,21.5,21.5,21.44,21.47,11600.0,10.75,10.75,10.72,10.735,11600.0
2005-03-29 12:00:00,21.48,21.48,21.38,21.38,12000.0,10.74,10.74,10.69,10.69,12000.0
2005-03-29 12:30:00,21.39,21.39,21.1,21.15,17000.0,10.695,10.695,10.55,10.575,17000.0
2005-03-29 13:00:00,21.14,21.2,20.84,20.86,26000.0,10.57,10.6,10.42,10.43,26000.0
2005-03-29 13:30:00,20.92,21.05,20.92,21.02,7600.0,10.46,10.525,10.46,10.51,7600.0
2005-03-29 14:00:00,20.99,21.05,20.75,20.85,17000.0,10.495,10.525,10.375,10.425,17000.0
2005-03-29 14:30:00,20.93,20.95,20.71,20.92,17000.0,10.465,10.475,10.355,10.46,17000.0
2005-03-29 15:00:00,20.92,20.93,20.73,20.77,13000.0,10.46,10.465,10.365,10.385,13000.0
2005-03-29 15:30:00,20.76,20.85,20.71,20.8,35600.0,10.38,10.425,10.355,10.4,35600.0
2005-03-30 09:30:00,20.83,21.07,20.83,20.99,12000.0,10.415,10.535,10.415,10.495,12000.0
2005-03-30 10:00:00,21.0,21.08,20.97,21.04,21800.0,10.5,10.54,10.485,10.52,21800.0
2005-03-30 10:30:00,21.05,21.09,20.95,20.98,49400.0,10.525,10.545,10.475,10.49,49400.0
2005-03-30 11:00:00,20.98,21.06,20.97,21.0,14200.0,10.49,10.53,10.485,10.5,14200.0
2005-03-30 11:30:00,21.0,21.16,20.97,21.11,9600.0,10.5,10.58,10.485,10.555,9600.0
2005-03-30 12:00:00,21.12,21.2,21.11,21.15,13000.0,10.56,10.6,10.555,10.575,13000.0
2005-03-30 12:30:00,21.18,21.21,21.15,21.17,7400.0,10.59,10.605,10.575,10.585,7400.0
2005-03-30 13:00:00,21.14,21.17,21.1,21.16,9800.0,10.57,10.585,10.55,10.58,9800.0
2005-03-30 13:30:00,21.17,21.22,21.03,21.11,16400.0,10.585,10.61,10.515,10.555,16400.0
2005-03-30 14:00:00,21.14,21.2,21.05,21.1,14000.0,10.57,10.6,10.525,10.55,14000.0
2005-03-30 14:30:00,21.08,21.13,21.07,21.1,8600.0,10.54,10.565,10.535,10.55,8600.0
2005-03-30 15:00:00,21.1,21.21,21.08,21.18,12400.0,10.55,10.605,10.54,10.59,12400.0
2005-03-30 15:30:00,21.18,21.36,21.18,21.35,22200.0,10.59,10.68,10.59,10.675,22200.0
2005-03-31 09:30:00,21.45,21.45,21.18,21.23,13000.0,10.725,10.725,10.59,10.615,13000.0
2005-03-31 10:00:00,21.15,21.24,21.1,21.24,13800.0,10.575,10.62,10.55,10.62,13800.0
2005-03-31 10:30:00,21.24,21.33,21.24,21.31,14200.0,10.62,10.665,10.62,10.655,14200.0
2005-03-31 11:00:00,21.33,21.5,21.32,21.43,23400.0,10.665,10.75,10.66,10.715,23400.0
2005-03-31 11:30:00,21.37,21.38,21.24,21.24,8000.0,10.685,10.69,10.62,10.62,8000.0
2005-03-31 12:00:00,21.25,21.31,21.25,21.3,10200.0,10.625,10.655,10.625,10.65,10200.0
2005-03-31 12:30:00,21.3,21.31,21.29,21.29,4800.0,10.65,10.655,10.645,10.645,4800.0
2005-03-31 13:00:00,21.29,21.31,21.28,21.29,5800.0,10.645,10.655,10.64,10.645,5800.0
2005-03-31 13:30:00,21.32,21.32,21.18,21.18,13400.0,10.66,10.66,10.59,10.59,13400.0
2005-03-31 14:00:00,21.15,21.18,21.02,21.16,22600.0,10.575,10.59,10.51,10.58,22600.0
2005-03-31 14:30:00,21.12,21.14,21.02,21.02,7600.0,10.56,10.57,10.51,10.51,7600.0
2005-03-31 15:00:00,21.03,21.08,20.97,21.04,23600.0,10.515,10.54,10.485,10.52,23600.0
2005-03-31 15:30:00,21.0,21.01,20.92,20.94,45400.0,10.5,10.505,10.46,10.47,45400.0
2005-04-01 09:30:00,21.13,21.2,21.04,21.2,14200.0,10.565,10.6,10.52,10.6,14200.0
2005-04-01 10:00:00,21.22,21.24,20.96,20.96,8000.0,10.61,10.62,10.48,10.48,8000.0
2005-04-01 10:30:00,20.9,20.97,20.75,20.75,16000.0,10.45,10.485,10.375,10.375,16000.0
2005-04-01 11:00:00,20.75,20.88,20.63,20.85,19200.0,10.375,10.44,10.315,10.425,19200.0
2005-04-01 11:30:00,20.85,20.91,20.82,20.82,9600.0,10.425,10.455,10.41,10.41,9600.0
2005-04-01 12:00:00,20.82,20.83,20.7,20.7,11200.0,10.41,10.415,10.35,10.35,11200.0
2005-04-01 12:30:00,20.68,20.78,20.68,20.72,6000.0,10.34,10.39,10.34,10.36,6000.0
2005-04-01 13:00:00,20.7,20.8,20.7,20.75,8800.0,10.35,10.4,10.35,10.375,8800.0
2005-04-01 13:30:00,20.73,20.85,20.65,20.81,10400.0,10.365,10.425,10.325,10.405,10400.0
2005-04-01 14:00:00,20.76,20.77,20.68,20.77,6200.0,10.38,10.385,10.34,10.385,6200.0
2005-04-01 14:30:00,20.77,20.81,20.74,20.78,8400.0,10.385,10.405,10.37,10.39,8400.0
2005-04-01 15:00:00,20.75,20.85,20.73,20.74,12400.0,10.375,10.425,10.365,10.37,12400.0
2005-04-01 15:30:00,20.71,20.9,20.71,20.81,18000.0,10.355,10.45,10.355,10.405,18000.0
2005-04-04 09:30:00,20.88,20.9,20.85,20.9,10800.0,10.44,10.45,10.425,10.45,10800.0
2005-04-04 10:00:00,20.88,20.88,20.69,20.7,11800.0,10.44,10.44,10.345,10.35,11800.0
2005-04-04 10:30:00,20.68,20.91,20.68,20.9,8400.0,10.34,10.455,10.34,10.45,8400.0
2005-04-04 11:00:00,20.91,20.93,20.86,20.91,9600.0,10.455,10.465,10.43,10.455,9600.0
2005-04-04 11:30:00,20.93,20.93,20.86,20.86,9400.0,10.465,10.465,10.43,10.43,9400.0
2005-04-04 12:00:00,20.87,20.87,20.77,20.78,4200.0,10.435,10.435,10.385,10.39,4200.0
2005-04-04 12:30:00,20.78,20.88,20.78,20.83,9000.0,10.39,10.44,10.39,10.415,9000.0
2005-04-04 13:00:00,20.8,20.82,20.73,20.77,6800.0,10.4,10.41,10.365,10.385,6800.0
2005-04-04 13:30:00,20.76,20.88,20.76,20.84,10600.0,10.38,10.44,10.38,10.42,10600.0
2005-04-04 14:00:00,20.88,20.98,20.85,20.95,9800.0,10.44,10.49,10.425,10.475,9800.0
2005-04-04 14:30:00,20.96,20.97,20.91,20.97,9000.0,10.48,10.485,10.455,10.485,9000.0
2005-04-04 15:00:00,20.95,21.13,20.91,21.12,12400.0,10.475,10.565,10.455,10.56,12400.0
2005-04-04 15:30:00,21.13,21.27,21.06,21.06,23600.0,10.565,10.635,10.53,10.53,23600.0
2005-04-05 09:30:00,20.97,21.06,20.89,21.06,6400.0,10.485,10.53,10.445,10.53,6400.0
2005-04-05 10:00:00,21.07,21.07,20.87,20.87,3800.0,10.535,10.535,10.435,10.435,3800.0
2005-04-05 10:30:00,20.86,20.98,20.86,20.93,7800.0,10.43,10.49,10.43,10.465,7800.0
2005-04-05 11:00:00,20.93,20.93,20.82,20.83,3600.0,10.465,10.465,10.41,10.415,3600.0
2005-04-05 11:30:00,20.82,20.83,20.8,20.82,4000.0,10.41,10.415,10.4,10.41,4000.0
2005-04-05 12:00:00,20.79,20.85,20.78,20.85,3800.0,10.395,10.425,10.39,10.425,3800.0
2005-04-05 12:30:00,20.86,20.93,20.85,20.93,4200.0,10.43,10.465,10.425,10.465,4200.0
2005-04-05 13:00:00,20.92,20.98,20.92,20.93,4200.0,10.46,10.49,10.46,10.465,4200.0
2005-04-05 13:30:00,20.93,21.04,20.9,21.0,6400.0,10.465,10.52,10.45,10.5,6400.0
2005-04-05 14:00:00,21.0,21.01,20.86,20.99,22400.0,10.5,10.505,10.43,10.495,22400.0
2005-04-05 14:30:00,20.99,20.99,20.93,20.95,7000.0,10.495,10.495,10.465,10.475,7000.0
2005-04-05 15:00:00,20.93,20.93,20.85,20.9,14800.0,10.465,10.465,10.425,10.45,14800.0
2005-04-05 15:30:00,20.92,21.0,20.92,20.97,16800.0,10.46,10.5,10.46,10.485,16800.0
2005-04-06 09:30:00,21.02,21.28,21.02,21.25,14000.0,10.51,10.64,10.51,10.625,14000.0
2005-04-06 10:00:00,21.26,21.28,21.22,21.25,12600.0,10.63,10.64,10.61,10.625,12600.0
2005-04-06 10:30:00,21.25,21.28,21.17,21.18,18400.0,10.625,10.64,10.585,10.59,18400.0
2005-04-06 11:00:00,21.18,21.22,21.18,21.22,10800.0,10.59,10.61,10.59,10.61,10800.0
2005-04-06 11:30:00,21.22,21.22,21.19,21.2,6800.0,10.61,10.61,10.595,10.6,6800.0
2005-04-06 12:00:00,21.18,21.22,21.13,21.22,4400.0,10.59,10.61,10.565,10.61,4400.0
2005-04-06 12:30:00,21.2,21.22,21.14,21.14,4800.0,10.6,10.61,10.57,10.57,4800.0
2005-04-06 13:00:00,21.17,21.22,21.11,21.11,4000.0,10.585,10.61,10.555,10.555,4000.0
2005-04-06 13:30:00,21.11,21.11,20.97,21.0,10800.0,10.555,10.555,10.485,10.5,10800.0
2005-04-06 14:00:00,21.0,21.07,20.99,21.07,6200.0,10.5,10.535,10.495,10.535,6200.0
2005-04-06 14:30:00,21.05,21.06,20.93,20.93,10600.0,10.525,10.53,10.465,10.465,10600.0
2005-04-06 15:00:00,20.92,20.92,20.82,20.82,22400.0,10.46,10.46,10.41,10.41,22400.0
2005-04-06 15:30:00,20.82,20.86,20.8,20.83,18200.0,10.41,10.43,10.4,10.415,18200.0
2005-04-07 09:30:00,20.83,20.83,20.5,20.55,13800.0,10.415,10.415,10.25,10.275,13800.0
2005-04-07 10:00:00,20.55,20.6,20.5,20.51,7200.0,10.275,10.3,10.25,10.255,7200.0
2005-04-07 10:30:00,20.53,20.72,20.53,20.68,14800.0,10.265,10.36,10.265,10.34,14800.0
2005-04-07 11:00:00,20.67,20.79,20.67,20.73,8400.0,10.335,10.395,10.335,10.365,8400.0
2005-04-07 11:30:00,20.73,20.73,20.7,20.71,8200.0,10.365,10.365,10.35,10.355,8200.0
2005-04-07 12:00:00,20.71,20.8,20.71,20.78,10000.0,10.355,10.4,10.355,10.39,10000.0
2005-04-07 12:30:00,20.8,21.04,20.8,20.99,17200.0,10.4,10.52,10.4,10.495,17200.0
2005-04-07 13:00:00,21.0,21.0,20.84,20.93,11200.0,10.5,10.5,10.42,10.465,11200.0
2005-04-07 13:30:00,20.93,20.93,20.82,20.86,6400.0,10.465,10.465,10.41,10.43,6400.0
2005-04-07 14:00:00,20.89,20.97,20.88,20.91,7400.0,10.445,10.485,10.44,10.455,7400.0
2005-04-07 14:30:00,20.91,20.96,20.91,20.93,15200.0,10.455,10.48,10.455,10.465,15200.0
2005-04-07 15:00:00,20.95,20.96,20.9,20.95,15600.0,10.475,10.48,10.45,10.475,15600.0
2005-04-07 15:30:00,20.93,20.99,20.93,20.98,70800.0,10.465,10.495,10.465,10.49,70800.0
2005-04-08 09:30:00,20.98,21.04,20.9,20.99,18800.0,10.49,10.52,10.45,10.495,18800.0
2005-04-08 10:00:00,20.99,21.0,20.89,20.91,32400.0,10.495,10.5,10.445,10.455,32400.0
2005-04-08 10:30:00,20.88,20.88,20.75,20.76,20000.0,10.44,10.44,10.375,10.38,20000.0
2005-04-08 11:00:00,20.78,20.84,20.73,20.73,12400.0,10.39,10.42,10.365,10.365,12400.0
2005-04-08 11:30:00,20.73,20.78,20.57,20.64,39800.0,10.365,10.39,10.285,10.32,39800.0
2005-04-08 12:00:00,20.65,20.71,20.61,20.71,13800.0,10.325,10.355,10.305,10.355,13800.0
2005-04-08 12:30:00,20.71,20.74,20.67,20.67,15200.0,10.355,10.37,10.335,10.335,15200.0
2005-04-08 13:00:00,20.66,20.82,20.65,20.81,18600.0,10.33,10.41,10.325,10.405,18600.0
2005-04-08 13:30:00,20.81,20.81,20.71,20.72,8200.0,10.405,10.405,10.355,10.36,8200.0
2005-04-08 14:00:00,20.72,20.74,20.6,20.61,21000.0,10.36,10.37,10.3,10.305,21000.0
2005-04-08 14:30:00,20.61,20.64,20.57,20.59,24000.0,10.305,10.32,10.285,10.295,24000.0
2005-04-08 15:00:00,20.59,20.67,20.51,20.58,39400.0,10.295,10.335,10.255,10.29,39400.0
2005-04-08 15:30:00,20.57,20.75,20.55,20.75,77200.0,10.285,10.375,10.275,10.375,77200.0
2005-04-11 09:30:00,20.73,20.84,20.43,20.43,11400.0,10.365,10.42,10.215,10.215,11400.0
2005-04-11 10:00:00,20.38,20.38,20.19,20.34,21000.0,10.19,10.19,10.095,10.17,21000.0
2005-04-11 10:30:00,20.36,20.41,20.25,20.25,10600.0,10.18,10.205,10.125,10.125,10600.0
2005-04-11 11:00:00,20.25,20.35,20.25,20.33,6600.0,10.125,10.175,10.125,10.165,6600.0
2005-04-11 11:30:00,20.33,20.39,20.33,20.36,3800.0,10.165,10.195,10.165,10.18,3800.0
2005-04-11 12:00:00,20.36,20.41,20.36,20.38,5400.0,10.18,10.205,10.18,10.19,5400.0
2005-04-11 12:30:00,20.41,20.41,20.39,20.4,4200.0,10.205,10.205,10.195,10.2,4200.0
2005-04-11 13:00:00,20.4,20.42,20.38,20.38,2800.0,10.2,10.21,10.19,10.19,2800.0
2005-04-11 13:30:00,20.39,20.48,20.35,20.35,7000.0,10.195,10.24,10.175,10.175,7000.0
2005-04-11 14:00:00,20.38,20.42,20.36,20.4,7800.0,10.19,10.21,10.18,10.2,7800.0
2005-04-11 14:30:00,20.38,20.43,20.38,20.41,11800.0,10.19,10.215,10.19,10.205,11800.0
2005-04-11 15:00:00,20.4,20.42,20.34,20.34,10000.0,10.2,10.21,10.17,10.17,10000.0
2005-04-11 15:30:00,20.31,20.33,20.16,20.16,23800.0,10.155,10.165,10.08,10.08,23800.0
2005-04-12 09:30:00,20.22,20.29,20.06,20.06,11000.0,10.11,10.145,10.03,10.03,11000.0
2005-04-12 10:00:00,20.06,20.18,19.96,20.18,14400.0,10.03,10.09,9.98,10.09,14400.0
2005-04-12 10:30:00,20.15,20.15,19.86,19.9,11200.0,10.075,10.075,9.93,9.95,11200.0
2005-04-12 11:00:00,19.94,19.99,19.91,19.93,4600.0,9.97,9.995,9.955,9.965,4600.0
2005-04-12 11:30:00,19.93,20.0,19.93,20.0,3600.0,9.965,10.0,9.965,10.0,3600.0
2005-04-12 12:00:00,20.0,20.0,19.99,19.99,5800.0,10.0,10.0,9.995,9.995,5800.0
2005-04-12 12:30:00,20.0,20.05,20.0,20.0,8200.0,10.0,10.025,10.0,10.0,8200.0
2005-04-12 13:00:00,19.99,20.06,19.98,20.05,7800.0,9.995,10.03,9.99,10.025,7800.0
2005-04-12 13:30:00,20.02,20.02,19.97,20.0,5200.0,10.01,10.01,9.985,10.0,5200.0
2005-04-12 14:00:00,20.0,20.26,19.92,20.1,38600.0,10.0,10.13,9.96,10.05,38600.0
2005-04-12 14:30:00,20.14,20.29,20.13,20.25,33800.0,10.07,10.145,10.065,10.125,33800.0
2005-04-12 15:00:00,20.23,20.25,20.14,20.22,28400.0,10.115,10.125,10.07,10.11,28400.0
2005-04-12 15:30:00,20.23,20.26,20.15,20.2,28000.0,10.115,10.13,10.075,10.1,28000.0
2005-04-13 09:30:00,20.19,20.23,20.17,20.2,17800.0,10.095,10.115,10.085,10.1,17800.0
2005-04-13 10:00:00,20.17,20.18,20.01,20.1,5600.0,10.085,10.09,10.005,10.05,5600.0
2005-04-13 10:30:00,20.15,20.24,19.95,20.01,6000.0,10.075,10.12,9.975,10.005,6000.0
2005-04-13 11:00:00,19.99,19.99,19.85,19.92,6000.0,9.995,9.995,9.925,9.96,6000.0
2005-04-13 11:30:00,19.92,19.98,19.89,19.89,4600.0,9.96,9.99,9.945,9.945,4600.0
2005-04-13 12:00:00,19.89,19.89,19.8,19.85,3200.0,9.945,9.945,9.9,9.925,3200.0
2005-04-13 12:30:00,19.84,19.84,19.77,19.79,6000.0,9.92,9.92,9.885,9.895,6000.0
2005-04-13 13:00:00,19.82,19.88,19.77,19.77,4600.0,9.91,9.94,9.885,9.885,4600.0
2005-04-13 13:30:00,19.7,19.7,19.54,19.58,11200.0,9.85,9.85,9.77,9.79,11200.0
2005-04-13 14:00:00,19.62,19.67,19.59,19.65,8800.0,9.81,9.835,9.795,9.825,8800.0
2005-04-13 14:30:00,19.65,19.65,19.5,19.5,6000.0,9.825,9.825,9.75,9.75,6000.0
2005-04-13 15:00:00,19.5,19.55,19.41,19.43,13000.0,9.75,9.775,9.705,9.715,13000.0
2005-04-13 15:30:00,19.43,19.68,19.4,19.63,20400.0,9.715,9.84,9.7,9.815,20400.0
2005-04-14 09:30:00,19.66,19.67,19.45,19.61,19600.0,9.83,9.835,9.725,9.805,19600.0
2005-04-14 10:00:00,19.61,19.61,19.36,19.36,10600.0,9.805,9.805,9.68,9.68,10600.0
2005-04-14 10:30:00,19.36,19.38,19.2,19.26,11400.0,9.68,9.69,9.6,9.63,11400.0
2005-04-14 11:00:00,19.28,19.35,19.2,19.2,8000.0,9.64,9.675,9.6,9.6,8000.0
2005-04-14 11:30:00,19.18,19.18,19.0,19.03,14600.0,9.59,9.59,9.5,9.515,14600.0
2005-04-14 12:00:00,19.03,19.17,19.03,19.09,51800.0,9.515,9.585,9.515,9.545,51800.0
2005-04-14 12:30:00,19.06,19.14,18.91,18.91,8800.0,9.53,9.57,9.455,9.455,8800.0
2005-04-14 13:00:00,18.92,18.92,18.74,18.74,16600.0,9.46,9.46,9.37,9.37,16600.0
2005-04-14 13:30:00,18.72,18.8,18.6,18.8,27200.0,9.36,9.4,9.3,9.4,27200.0
2005-04-14 14:00:00,18.8,18.9,18.78,18.86,30400.0,9.4,9.45,9.39,9.43,30400.0
2005-04-14 14:30:00,18.86,18.88,18.77,18.78,29200.0,9.43,9.44,9.385,9.39,29200.0
2005-04-14 15:00:00,18.75,18.98,18.68,18.97,49200.0,9.375,9.49,9.34,9.485,49200.0
2005-04-14 15:30:00,18.97,19.0,18.92,18.93,81200.0,9.485,9.5,9.46,9.465,81200.0
2005-04-15 09:30:00,19.88,20.58,19.75,20.42,116000.0,9.94,10.29,9.875,10.21,116000.0
2005-04-15 10:00:00,20.39,20.48,20.0,20.45,68000.0,10.195,10.24,10.0,10.225,68000.0
2005-04-15 10:30:00,20.45,20.62,20.34,20.46,39600.0,10.225,10.31,10.17,10.23,39600.0
2005-04-15 11:00:00,20.46,20.54,20.39,20.41,57600.0,10.23,10.27,10.195,10.205,57600.0
2005-04-15 11:30:00,20.41,20.8,20.35,20.8,39800.0,10.205,10.4,10.175,10.4,39800.0
2005-04-15 12:00:00,20.77,20.9,20.33,20.33,45200.0,10.385,10.45,10.165,10.165,45200.0
2005-04-15 12:30:00,20.32,20.32,19.93,19.93,16600.0,10.16,10.16,9.965,9.965,16600.0
2005-04-15 13:00:00,19.91,20.13,19.9,20.1,74200.0,9.955,10.065,9.95,10.05,74200.0
2005-04-15 13:30:00,20.08,20.3,20.06,20.26,54200.0,10.04,10.15,10.03,10.13,54200.0
2005-04-15 14:00:00,20.27,20.46,20.25,20.32,80200.0,10.135,10.23,10.125,10.16,80200.0
2005-04-15 14:30:00,20.32,20.37,20.29,20.35,33800.0,10.16,10.185,10.145,10.175,33800.0
2005-04-15 15:00:00,20.34,20.34,20.25,20.31,85200.0,10.17,10.17,10.125,10.155,85200.0
2005-04-15 15:30:00,20.33,20.34,20.02,20.15,137000.0,10.165,10.17,10.01,10.075,137000.0
2005-04-18 09:30:00,20.11,20.34,20.11,20.14,47200.0,10.055,10.17,10.055,10.07,47200.0
2005-04-18 10:00:00,20.14,20.54,19.98,20.33,54200.0,10.07,10.27,9.99,10.165,54200.0
2005-04-18 10:30:00,20.33,20.43,20.32,20.38,31400.0,10.165,10.215,10.16,10.19,31400.0
2005-04-18 11:00:00,20.42,20.43,20.21,20.3,28000.0,10.21,10.215,10.105,10.15,28000.0
2005-04-18 11:30:00,20.34,20.42,20.28,20.41,13600.0,10.17,10.21,10.14,10.205,13600.0
2005-04-18 12:00:00,20.41,20.63,20.41,20.63,41600.0,10.205,10.315,10.205,10.315,41600.0
2005-04-18 12:30:00,20.61,20.9,20.61,20.9,19400.0,10.305,10.45,10.305,10.45,19400.0
2005-04-18 13:00:00,20.91,21.02,20.76,20.86,38200.0,10.455,10.51,10.38,10.43,38200.0
2005-04-18 13:30:00,20.86,21.0,20.79,20.96,19000.0,10.43,10.5,10.395,10.48,19000.0
2005-04-18 14:00:00,20.98,21.05,20.87,20.9,22800.0,10.49,10.525,10.435,10.45,22800.0
2005-04-18 14:30:00,20.9,20.92,20.78,20.85,11600.0,10.45,10.46,10.39,10.425,11600.0
2005-04-18 15:00:00,20.89,21.07,20.89,21.07,27400.0,10.445,10.535,10.445,10.535,27400.0
2005-04-18 15:30:00,21.07,21.08,20.91,21.04,46000.0,10.535,10.54,10.455,10.52,46000.0
2005-04-19 09:30:00,21.0,21.02,20.88,21.02,27800.0,10.5,10.51,10.44,10.51,27800.0
2005-04-19 10:00:00,21.03,21.07,20.97,21.01,37200.0,10.515,10.535,10.485,10.505,37200.0
2005-04-19 10:30:00,21.01,21.01,20.85,21.0,29000.0,10.505,10.505,10.425,10.5,29000.0
2005-04-19 11:00:00,21.0,21.03,20.97,21.03,42200.0,10.5,10.515,10.485,10.515,42200.0
2005-04-19 11:30:00,21.0,21.0,20.97,21.0,12600.0,10.5,10.5,10.485,10.5,12600.0
2005-04-19 12:00:00,20.99,21.0,20.91,20.91,16400.0,10.495,10.5,10.455,10.455,16400.0
2005-04-19 12:30:00,20.91,20.96,20.9,20.93,14200.0,10.455,10.48,10.45,10.465,14200.0
2005-04-19 13:00:00,20.96,20.97,20.9,20.97,11800.0,10.48,10.485,10.45,10.485,11800.0
2005-04-19 13:30:00,20.97,21.05,20.94,21.03,42800.0,10.485,10.525,10.47,10.515,42800.0
2005-04-19 14:00:00,21.04,21.05,21.03,21.03,25600.0,10.52,10.525,10.515,10.515,25600.0
2005-04-19 14:30:00,21.04,21.05,20.93,20.96,35600.0,10.52,10.525,10.465,10.48,35600.0
2005-04-19 15:00:00,20.93,20.93,20.83,20.91,36200.0,10.465,10.465,10.415,10.455,36200.0
2005-04-19 15:30:00,20.91,21.03,20.91,20.96,50200.0,10.455,10.515,10.455,10.48,50200.0
2005-04-20 09:30:00,20.98,21.0,20.53,20.53,22200.0,10.49,10.5,10.265,10.265,22200.0
2005-04-20 10:00:00,20.5,20.88,20.48,20.79,20400.0,10.25,10.44,10.24,10.395,20400.0
2005-04-20 10:30:00,20.79,20.8,20.58,20.77,34400.0,10.395,10.4,10.29,10.385,34400.0
2005-04-20 11:00:00,20.78,20.85,20.66,20.79,26000.0,10.39,10.425,10.33,10.395,26000.0
2005-04-20 11:30:00,20.75,20.77,20.61,20.67,26800.0,10.375,10.385,10.305,10.335,26800.0
2005-04-20 12:00:00,20.63,20.66,20.54,20.54,15400.0,10.315,10.33,10.27,10.27,15400.0
2005-04-20 12:30:00,20.55,20.7,20.52,20.54,40200.0,10.275,10.35,10.26,10.27,40200.0
2005-04-20 13:00:00,20.54,20.56,20.46,20.54,18600.0,10.27,10.28,10.23,10.27,18600.0
2005-04-20 13:30:00,20.53,20.57,20.43,20.53,14600.0,10.265,10.285,10.215,10.265,14600.0
2005-04-20 14:00:00,20.53,20.55,20.43,20.54,26200.0,10.265,10.275,10.215,10.27,26200.0
2005-04-20 14:30:00,20.54,20.59,20.43,20.47,19800.0,10.27,10.295,10.215,10.235,19800.0
2005-04-20 15:00:00,20.49,20.5,20.29,20.4,15800.0,10.245,10.25,10.145,10.2,15800.0
2005-04-20 15:30:00,20.43,20.45,20.28,20.28,20400.0,10.215,10.225,10.14,10.14,20400.0
2005-04-21 09:30:00,20.4,20.5,20.38,20.5,26000.0,10.2,10.25,10.19,10.25,26000.0
2005-04-21 10:00:00,20.5,20.55,20.44,20.48,30000.0,10.25,10.275,10.22,10.24,30000.0
2005-04-21 10:30:00,20.5,20.52,20.13,20.25,49200.0,10.25,10.26,10.065,10.125,49200.0
2005-04-21 11:00:00,20.27,20.49,20.27,20.48,16800.0,10.135,10.245,10.135,10.24,16800.0
2005-04-21 11:30:00,20.5,20.5,20.42,20.47,58000.0,10.25,10.25,10.21,10.235,58000.0
2005-04-21 12:00:00,20.47,20.5,20.45,20.49,37400.0,10.235,10.25,10.225,10.245,37400.0
2005-04-21 12:30:00,20.49,20.49,20.42,20.42,14200.0,10.245,10.245,10.21,10.21,14200.0
2005-04-21 13:00:00,20.43,20.5,20.43,20.43,37800.0,10.215,10.25,10.215,10.215,37800.0
2005-04-21 13:30:00,20.38,20.57,20.38,20.54,61600.0,10.19,10.285,10.19,10.27,61600.0
2005-04-21 14:00:00,20.54,20.59,20.54,20.58,30400.0,10.27,10.295,10.27,10.29,30400.0
2005-04-21 14:30:00,20.58,20.68,20.52,20.67,32200.0,10.29,10.34,10.26,10.335,32200.0
2005-04-21 15:00:00,20.66,20.72,20.58,20.72,21600.0,10.33,10.36,10.29,10.36,21600.0
2005-04-21 15:30:00,20.73,20.84,20.72,20.79,30400.0,10.365,10.42,10.36,10.395,30400.0
2005-04-22 09:30:00,20.93,20.93,20.6,20.68,32200.0,10.465,10.465,10.3,10.34,32200.0
2005-04-22 10:00:00,20.65,20.79,20.58,20.63,51600.0,10.325,10.395,10.29,10.315,51600.0
2005-04-22 10:30:00,20.61,20.7,20.45,20.49,12400.0,10.305,10.35,10.225,10.245,12400.0
2005-04-22 11:00:00,20.49,20.63,20.45,20.63,12000.0,10.245,10.315,10.225,10.315,12000.0
2005-04-22 11:30:00,20.63,20.64,20.54,20.6,7000.0,10.315,10.32,10.27,10.3,7000.0
2005-04-22 12:00:00,20.62,20.67,20.54,20.67,5800.0,10.31,10.335,10.27,10.335,5800.0
2005-04-22 12:30:00,20.67,20.84,20.62,20.77,10400.0,10.335,10.42,10.31,10.385,10400.0
2005-04-22 13:00:00,20.75,20.79,20.73,20.73,7200.0,10.375,10.395,10.365,10.365,7200.0
2005-04-22 13:30:00,20.72,20.73,20.63,20.68,10000.0,10.36,10.365,10.315,10.34,10000.0
2005-04-22 14:00:00,20.68,20.68,20.46,20.48,13200.0,10.34,10.34,10.23,10.24,13200.0
2005-04-22 14:30:00,20.51,20.55,20.39,20.45,15000.0,10.255,10.275,10.195,10.225,15000.0
2005-04-22 15:00:00,20.45,20.52,20.28,20.3,27400.0,10.225,10.26,10.14,10.15,27400.0
2005-04-22 15:30:00,20.31,20.45,20.25,20.39,24200.0,10.155,10.225,10.125,10.195,24200.0
2005-04-25 09:30:00,20.6,20.77,20.53,20.77,6400.0,10.3,10.385,10.265,10.385,6400.0
2005-04-25 10:00:00,20.75,20.86,20.65,20.83,10800.0,10.375,10.43,10.325,10.415,10800.0
2005-04-25 10:30:00,20.83,20.86,20.64,20.73,19200.0,10.415,10.43,10.32,10.365,19200.0
2005-04-25 11:00:00,20.75,20.85,20.74,20.77,6200.0,10.375,10.425,10.37,10.385,6200.0
2005-04-25 11:30:00,20.83,20.91,20.8,20.89,2800.0,10.415,10.455,10.4,10.445,2800.0
2005-04-25 12:00:00,20.86,20.87,20.73,20.75,6200.0,10.43,10.435,10.365,10.375,6200.0
2005-04-25 12:30:00,20.77,20.8,20.62,20.64,9000.0,10.385,10.4,10.31,10.32,9000.0
2005-04-25 13:00:00,20.64,20.65,20.6,20.62,6400.0,10.32,10.325,10.3,10.31,6400.0
2005-04-25 13:30:00,20.63,20.67,20.47,20.48,8400.0,10.315,10.335,10.235,10.24,8400.0
2005-04-25 14:00:00,20.49,20.68,20.48,20.68,8200.0,10.245,10.34,10.24,10.34,8200.0
2005-04-25 14:30:00,20.68,20.68,20.43,20.45,6400.0,10.34,10.34,10.215,10.225,6400.0
2005-04-25 15:00:00,20.45,20.6,20.31,20.6,24000.0,10.225,10.3,10.155,10.3,24000.0
2005-04-25 15:30:00,20.61,20.79,20.61,20.78,22600.0,10.305,10.395,10.305,10.39,22600.0
2005-04-26 09:30:00,20.68,20.68,20.4,20.49,10600.0,10.34,10.34,10.2,10.245,10600.0
2005-04-26 10:00:00,20.49,20.59,20.31,20.53,9000.0,10.245,10.295,10.155,10.265,9000.0
2005-04-26 10:30:00,20.5,20.75,20.5,20.71,16200.0,10.25,10.375,10.25,10.355,16200.0
2005-04-26 11:00:00,20.68,20.68,20.38,20.43,10800.0,10.34,10.34,10.19,10.215,10800.0
2005-04-26 11:30:00,20.45,20.46,20.39,20.39,3200.0,10.225,10.23,10.195,10.195,3200.0
2005-04-26 12:00:00,20.41,20.43,20.35,20.43,4000.0,10.205,10.215,10.175,10.215,4000.0
2005-04-26 12:30:00,20.38,20.38,20.26,20.26,6800.0,10.19,10.19,10.13,10.13,6800.0
2005-04-26 13:00:00,20.22,20.22,19.95,19.97,17200.0,10.11,10.11,9.975,9.985,17200.0
2005-04-26 13:30:00,19.98,20.6,19.98,20.22,17200.0,9.99,10.3,9.99,10.11,17200.0
2005-04-26 14:00:00,20.25,20.25,19.93,19.95,17200.0,10.125,10.125,9.965,9.975,17200.0
2005-04-26 14:30:00,20.0,20.07,19.88,19.98,15400.0,10.0,10.035,9.94,9.99,15400.0
2005-04-26 15:00:00,19.93,20.15,19.81,20.08,32600.0,9.965,10.075,9.905,10.04,32600.0
2005-04-26 15:30:00,20.08,20.15,19.84,19.88,31800.0,10.04,10.075,9.92,9.94,31800.0
2005-04-27 09:30:00,19.88,19.88,19.65,19.68,7400.0,9.94,9.94,9.825,9.84,7400.0
2005-04-27 10:00:00,19.61,19.62,19.5,19.51,14400.0,9.805,9.81,9.75,9.755,14400.0
2005-04-27 10:30:00,19.55,19.7,19.55,19.61,12600.0,9.775,9.85,9.775,9.805,12600.0
2005-04-27 11:00:00,19.59,19.66,19.54,19.66,15800.0,9.795,9.83,9.77,9.83,15800.0
2005-04-27 11:30:00,19.67,19.74,19.67,19.73,10800.0,9.835,9.87,9.835,9.865,10800.0
2005-04-27 12:00:00,19.77,19.97,19.77,19.81,6800.0,9.885,9.985,9.885,9.905,6800.0
2005-04-27 12:30:00,19.78,19.96,19.77,19.96,12600.0,9.89,9.98,9.885,9.98,12600.0
2005-04-27 13:00:00,19.93,20.0,19.88,19.93,20400.0,9.965,10.0,9.94,9.965,20400.0
2005-04-27 13:30:00,19.93,19.99,19.89,19.98,15000.0,9.965,9.995,9.945,9.99,15000.0
2005-04-27 14:00:00,19.97,20.03,19.95,19.97,8400.0,9.985,10.015,9.975,9.985,8400.0
2005-04-27 14:30:00,19.97,19.98,19.88,19.93,11200.0,9.985,9.99,9.94,9.965,11200.0
2005-04-27 15:00:00,19.97,19.98,19.85,19.88,11600.0,9.985,9.99,9.925,9.94,11600.0
2005-04-27 15:30:00,19.88,19.95,19.75,19.87,33600.0,9.94,9.975,9.875,9.935,33600.0
2005-04-28 09:30:00,20.05,20.38,20.05,20.25,41800.0,10.025,10.19,10.025,10.125,41800.0
2005-04-28 10:00:00,20.25,20.37,20.24,20.35,33800.0,10.125,10.185,10.12,10.175,33800.0
2005-04-28 10:30:00,20.37,20.51,20.08,20.34,55400.0,10.185,10.255,10.04,10.17,55400.0
2005-04-28 11:00:00,20.31,20.36,20.25,20.31,27200.0,10.155,10.18,10.125,10.155,27200.0
2005-04-28 11:30:00,20.27,20.3,20.21,20.25,28000.0,10.135,10.15,10.105,10.125,28000.0
2005-04-28 12:00:00,20.25,20.25,20.13,20.22,17200.0,10.125,10.125,10.065,10.11,17200.0
2005-04-28 12:30:00,20.22,20.28,20.21,20.28,6600.0,10.11,10.14,10.105,10.14,6600.0
2005-04-28 13:00:00,20.25,20.25,20.15,20.18,7600.0,10.125,10.125,10.075,10.09,7600.0
2005-04-28 13:30:00,20.16,20.23,20.0,20.23,10400.0,10.08,10.115,10.0,10.115,10400.0
2005-04-28 14:00:00,20.2,20.2,19.95,20.03,13600.0,10.1,10.1,9.975,10.015,13600.0
2005-04-28 14:30:00,20.01,20.04,19.93,20.04,11000.0,10.005,10.02,9.965,10.02,11000.0
2005-04-28 15:00:00,20.04,20.04,19.68,19.75,39200.0,10.02,10.02,9.84,9.875,39200.0
2005-04-28 15:30:00,19.75,19.99,19.74,19.93,50000.0,9.875,9.995,9.87,9.965,50000.0
2005-04-29 09:30:00,20.08,20.33,20.08,20.26,56600.0,10.04,10.165,10.04,10.13,56600.0
2005-04-29 10:00:00,20.26,20.35,20.17,20.25,26400.0,10.13,10.175,10.085,10.125,26400.0
2005-04-29 10:30:00,20.25,20.25,20.07,20.09,23000.0,10.125,10.125,10.035,10.045,23000.0
2005-04-29 11:00:00,20.15,20.19,20.0,20.04,19800.0,10.075,10.095,10.0,10.02,19800.0
2005-04-29 11:30:00,20.05,20.2,20.05,20.13,81000.0,10.025,10.1,10.025,10.065,81000.0
2005-04-29 12:00:00,20.13,20.13,20.09,20.09,47400.0,10.065,10.065,10.045,10.045,47400.0
2005-04-29 12:30:00,20.09,20.09,20.0,20.01,38800.0,10.045,10.045,10.0,10.005,38800.0
2005-04-29 13:00:00,20.0,20.23,20.0,20.13,45000.0,10.0,10.115,10.0,10.065,45000.0
2005-04-29 13:30:00,20.11,20.14,20.11,20.11,49200.0,10.055,10.07,10.055,10.055,49200.0
2005-04-29 14:00:00,20.11,20.16,20.02,20.02,29800.0,10.055,10.08,10.01,10.01,29800.0
2005-04-29 14:30:00,20.03,20.05,19.93,19.95,40800.0,10.015,10.025,9.965,9.975,40800.0
2005-04-29 15:00:00,19.95,20.08,19.93,20.0,154000.0,9.975,10.04,9.965,10.0,154000.0
2005-04-29 15:30:00,20.05,20.34,20.05,20.31,37400.0,10.025,10.17,10.025,10.155,37400.0
2005-05-02 09:30:00,20.37,20.37,20.21,20.23,12000.0,10.185,10.185,10.105,10.115,12000.0
2005-05-02 10:00:00,20.28,20.48,20.28,20.35,23800.0,10.14,10.24,10.14,10.175,23800.0
2005-05-02 10:30:00,20.33,20.49,20.29,20.42,20200.0,10.165,10.245,10.145,10.21,20200.0
2005-05-02 11:00:00,20.4,20.4,20.22,20.37,20600.0,10.2,10.2,10.11,10.185,20600.0
2005-05-02 11:30:00,20.36,20.5,20.25,20.45,21000.0,10.18,10.25,10.125,10.225,21000.0
2005-05-02 12:00:00,20.46,20.55,20.43,20.54,7400.0,10.23,10.275,10.215,10.27,7400.0
2005-05-02 12:30:00,20.55,20.6,20.44,20.51,12200.0,10.275,10.3,10.22,10.255,12200.0
2005-05-02 13:00:00,20.6,20.6,20.43,20.5,8200.0,10.3,10.3,10.215,10.25,8200.0
2005-05-02 13:30:00,20.54,20.56,20.33,20.5,13400.0,10.27,10.28,10.165,10.25,13400.0
2005-05-02 14:00:00,20.49,20.49,20.33,20.43,10600.0,10.245,10.245,10.165,10.215,10600.0
2005-05-02 14:30:00,20.42,20.61,20.35,20.61,12800.0,10.21,10.305,10.175,10.305,12800.0
2005-05-02 15:00:00,20.57,20.61,20.46,20.46,20800.0,10.285,10.305,10.23,10.23,20800.0
2005-05-02 15:30:00,20.48,20.68,20.46,20.68,18200.0,10.24,10.34,10.23,10.34,18200.0
2005-05-03 09:30:00,20.65,20.65,20.38,20.42,9600.0,10.325,10.325,10.19,10.21,9600.0
2005-05-03 10:00:00,20.36,20.47,20.27,20.3,7000.0,10.18,10.235,10.135,10.15,7000.0
2005-05-03 10:30:00,20.28,20.42,20.28,20.36,9800.0,10.14,10.21,10.14,10.18,9800.0
2005-05-03 11:00:00,20.38,20.53,20.37,20.47,11800.0,10.19,10.265,10.185,10.235,11800.0
2005-05-03 11:30:00,20.5,20.5,20.48,20.5,3400.0,10.25,10.25,10.24,10.25,3400.0
2005-05-03 12:00:00,20.49,20.49,20.36,20.36,9000.0,10.245,10.245,10.18,10.18,9000.0
2005-05-03 12:30:00,20.35,20.49,20.35,20.49,7000.0,10.175,10.245,10.175,10.245,7000.0
2005-05-03 13:00:00,20.46,20.48,20.42,20.43,11200.0,10.23,10.24,10.21,10.215,11200.0
2005-05-03 13:30:00,20.43,20.43,20.38,20.4,8400.0,10.215,10.215,10.19,10.2,8400.0
2005-05-03 14:00:00,20.4,20.4,20.23,20.34,14800.0,10.2,10.2,10.115,10.17,14800.0
2005-05-03 14:30:00,20.35,20.53,20.34,20.43,38600.0,10.175,10.265,10.17,10.215,38600.0
2005-05-03 15:00:00,20.39,20.4,20.18,20.36,23400.0,10.195,10.2,10.09,10.18,23400.0
2005-05-03 15:30:00,20.36,20.4,20.18,20.36,36200.0,10.18,10.2,10.09,10.18,36200.0
2005-05-04 09:30:00,20.43,20.5,20.43,20.5,10200.0,10.215,10.25,10.215,10.25,10200.0
2005-05-04 10:00:00,20.45,20.61,20.45,20.59,25200.0,10.225,10.305,10.225,10.295,25200.0
2005-05-04 10:30:00,20.65,20.73,20.52,20.71,28200.0,10.325,10.365,10.26,10.355,28200.0
2005-05-04 11:00:00,20.7,20.8,20.68,20.8,11200.0,10.35,10.4,10.34,10.4,11200.0
2005-05-04 11:30:00,20.84,20.84,20.76,20.79,9000.0,10.42,10.42,10.38,10.395,9000.0
2005-05-04 12:00:00,20.78,20.87,20.72,20.87,9800.0,10.39,10.435,10.36,10.435,9800.0
2005-05-04 12:30:00,20.88,20.89,20.82,20.83,5800.0,10.44,10.445,10.41,10.415,5800.0
2005-05-04 13:00:00,20.85,20.91,20.83,20.9,7800.0,10.425,10.455,10.415,10.45,7800.0
2005-05-04 13:30:00,20.91,21.0,20.85,20.93,13200.0,10.455,10.5,10.425,10.465,13200.0
2005-05-04 14:00:00,20.94,20.97,20.9,20.92,6400.0,10.47,10.485,10.45,10.46,6400.0
2005-05-04 14:30:00,20.92,20.93,20.85,20.89,17000.0,10.46,10.465,10.425,10.445,17000.0
2005-05-04 15:00:00,20.92,20.92,20.8,20.84,26800.0,10.46,10.46,10.4,10.42,26800.0
2005-05-04 15:30:00,20.84,20.9,20.78,20.86,34600.0,10.42,10.45,10.39,10.43,34600.0
2005-05-05 09:30:00,20.8,20.88,20.71,20.88,10800.0,10.4,10.44,10.355,10.44,10800.0
2005-05-05 10:00:00,20.9,21.01,20.88,20.94,34600.0,10.45,10.505,10.44,10.47,34600.0
2005-05-05 10:30:00,20.93,21.07,20.93,20.99,32000.0,10.465,10.535,10.465,10.495,32000.0
2005-05-05 11:00:00,20.97,21.03,20.91,20.93,22200.0,10.485,10.515,10.455,10.465,22200.0
2005-05-05 11:30:00,20.93,20.98,20.93,20.97,4000.0,10.465,10.49,10.465,10.485,4000.0
2005-05-05 12:00:00,20.97,21.02,20.95,21.02,4800.0,10.485,10.51,10.475,10.51,4800.0
2005-05-05 12:30:00,21.01,21.01,20.8,20.8,11400.0,10.505,10.505,10.4,10.4,11400.0
2005-05-05 13:00:00,20.75,20.83,20.62,20.64,21600.0,10.375,10.415,10.31,10.32,21600.0
2005-05-05 13:30:00,20.67,20.76,20.57,20.6,64000.0,10.335,10.38,10.285,10.3,64000.0
2005-05-05 14:00:00,20.6,20.79,20.6,20.66,23000.0,10.3,10.395,10.3,10.33,23000.0
2005-05-05 14:30:00,20.66,20.74,20.6,20.6,32200.0,10.33,10.37,10.3,10.3,32200.0
2005-05-05 15:00:00,20.59,20.74,20.59,20.71,12000.0,10.295,10.37,10.295,10.355,12000.0
2005-05-05 15:30:00,20.7,20.89,20.7,20.88,18200.0,10.35,10.445,10.35,10.44,18200.0
2005-05-06 09:30:00,20.95,21.02,20.8,20.86,16800.0,10.475,10.51,10.4,10.43,16800.0
2005-05-06 10:00:00,20.88,20.89,20.79,20.85,18600.0,10.44,10.445,10.395,10.425,18600.0
2005-05-06 10:30:00,20.85,20.86,20.74,20.74,13800.0,10.425,10.43,10.37,10.37,13800.0
2005-05-06 11:00:00,20.78,20.85,20.77,20.8,13600.0,10.39,10.425,10.385,10.4,13600.0
2005-05-06 11:30:00,20.75,20.86,20.72,20.77,14400.0,10.375,10.43,10.36,10.385,14400.0
2005-05-06 12:00:00,20.71,20.85,20.71,20.85,6000.0,10.355,10.425,10.355,10.425,6000.0
2005-05-06 12:30:00,20.86,20.86,20.74,20.74,14800.0,10.43,10.43,10.37,10.37,14800.0
2005-05-06 13:00:00,20.8,20.86,20.8,20.86,6400.0,10.4,10.43,10.4,10.43,6400.0
2005-05-06 13:30:00,20.86,20.89,20.75,20.75,3400.0,10.43,10.445,10.375,10.375,3400.0
2005-05-06 14:00:00,20.78,20.88,20.78,20.83,9000.0,10.39,10.44,10.39,10.415,9000.0
2005-05-06 14:30:00,20.82,20.82,20.75,20.75,3400.0,10.41,10.41,10.375,10.375,3400.0
2005-05-06 15:00:00,20.76,20.81,20.75,20.81,9000.0,10.38,10.405,10.375,10.405,9000.0
2005-05-06 15:30:00,20.79,20.82,20.72,20.8,16800.0,10.395,10.41,10.36,10.4,16800.0
2005-05-09 09:30:00,20.85,20.85,20.56,20.59,8800.0,10.425,10.425,10.28,10.295,8800.0
2005-05-09 10:00:00,20.56,20.58,20.43,20.57,15800.0,10.28,10.29,10.215,10.285,15800.0
2005-05-09 10:30:00,20.51,20.59,20.46,20.46,8400.0,10.255,10.295,10.23,10.23,8400.0
2005-05-09 11:00:00,20.46,20.5,20.41,20.5,5400.0,10.23,10.25,10.205,10.25,5400.0
2005-05-09 11:30:00,20.52,20.55,20.5,20.5,5000.0,10.26,10.275,10.25,10.25,5000.0
2005-05-09 12:00:00,20.5,20.68,20.5,20.65,18200.0,10.25,10.34,10.25,10.325,18200.0
2005-05-09 12:30:00,20.65,20.65,20.6,20.61,4400.0,10.325,10.325,10.3,10.305,4400.0
2005-05-09 13:00:00,20.61,20.61,20.57,20.57,1800.0,10.305,10.305,10.285,10.285,1800.0
2005-05-09 13:30:00,20.57,20.65,20.56,20.61,9200.0,10.285,10.325,10.28,10.305,9200.0
2005-05-09 14:00:00,20.61,20.63,20.48,20.5,11600.0,10.305,10.315,10.24,10.25,11600.0
2005-05-09 14:30:00,20.5,20.61,20.47,20.59,9800.0,10.25,10.305,10.235,10.295,9800.0
2005-05-09 15:00:00,20.58,20.65,20.5,20.61,16800.0,10.29,10.325,10.25,10.305,16800.0
2005-05-09 15:30:00,20.58,20.74,20.54,20.64,31800.0,10.29,10.37,10.27,10.32,31800.0
2005-05-10 09:30:00,20.6,20.6,20.43,20.43,10600.0,10.3,10.3,10.215,10.215,10600.0
2005-05-10 10:00:00,20.43,20.45,20.37,20.45,14600.0,10.215,10.225,10.185,10.225,14600.0
2005-05-10 10:30:00,20.46,20.46,20.38,20.39,10800.0,10.23,10.23,10.19,10.195,10800.0
2005-05-10 11:00:00,20.4,20.48,20.39,20.39,8800.0,10.2,10.24,10.195,10.195,8800.0
2005-05-10 11:30:00,20.4,20.42,20.25,20.29,9200.0,10.2,10.21,10.125,10.145,9200.0
2005-05-10 12:00:00,20.31,20.4,20.28,20.32,3600.0,10.155,10.2,10.14,10.16,3600.0
2005-05-10 12:30:00,20.36,20.45,20.36,20.4,8400.0,10.18,10.225,10.18,10.2,8400.0
2005-05-10 13:00:00,20.41,20.51,20.41,20.5,11600.0,10.205,10.255,10.205,10.25,11600.0
2005-05-10 13:30:00,20.5,20.5,20.33,20.37,12800.0,10.25,10.25,10.165,10.185,12800.0
2005-05-10 14:00:00,20.4,20.45,20.3,20.35,15000.0,10.2,10.225,10.15,10.175,15000.0
2005-05-10 14:30:00,20.3,20.31,20.1,20.1,23800.0,10.15,10.155,10.05,10.05,23800.0
2005-05-10 15:00:00,20.11,20.3,20.05,20.25,35000.0,10.055,10.15,10.025,10.125,35000.0
2005-05-10 15:30:00,20.25,20.34,20.15,20.25,40600.0,10.125,10.17,10.075,10.125,40600.0
2005-05-11 09:30:00,20.3,20.35,20.07,20.07,5000.0,10.15,10.175,10.035,10.035,5000.0
2005-05-11 10:00:00,20.06,20.14,20.06,20.11,7800.0,10.03,10.07,10.03,10.055,7800.0
2005-05-11 10:30:00,20.14,20.3,20.14,20.16,10800.0,10.07,10.15,10.07,10.08,10800.0
2005-05-11 11:00:00,20.18,20.2,20.0,20.05,8600.0,10.09,10.1,10.0,10.025,8600.0
2005-05-11 11:30:00,20.07,20.11,20.05,20.09,6200.0,10.035,10.055,10.025,10.045,6200.0
2005-05-11 12:00:00,20.11,20.13,19.92,20.1,7600.0,10.055,10.065,9.96,10.05,7600.0
2005-05-11 12:30:00,20.11,20.12,20.09,20.11,4200.0,10.055,10.06,10.045,10.055,4200.0
2005-05-11 13:00:00,20.11,20.13,20.07,20.09,7400.0,10.055,10.065,10.035,10.045,7400.0
2005-05-11 13:30:00,20.1,20.13,20.07,20.11,9200.0,10.05,10.065,10.035,10.055,9200.0
2005-05-11 14:00:00,20.11,20.31,20.11,20.31,17000.0,10.055,10.155,10.055,10.155,17000.0
2005-05-11 14:30:00,20.31,20.43,20.31,20.36,11200.0,10.155,10.215,10.155,10.18,11200.0
2005-05-11 15:00:00,20.36,20.46,20.35,20.4,7200.0,10.18,10.23,10.175,10.2,7200.0
2005-05-11 15:30:00,20.39,20.49,20.27,20.31,13800.0,10.195,10.245,10.135,10.155,13800.0
2005-05-12 09:30:00,20.29,20.37,20.15,20.15,14600.0,10.145,10.185,10.075,10.075,14600.0
2005-05-12 10:00:00,20.2,20.2,20.08,20.11,4600.0,10.1,10.1,10.04,10.055,4600.0
2005-05-12 10:30:00,20.08,20.23,20.06,20.08,12800.0,10.04,10.115,10.03,10.04,12800.0
2005-05-12 11:00:00,20.09,20.14,20.08,20.1,7000.0,10.045,10.07,10.04,10.05,7000.0
2005-05-12 11:30:00,20.12,20.12,20.09,20.11,54400.0,10.06,10.06,10.045,10.055,54400.0
2005-05-12 12:00:00,20.11,20.11,20.05,20.05,6600.0,10.055,10.055,10.025,10.025,6600.0
2005-05-12 12:30:00,20.03,20.06,20.0,20.05,11000.0,10.015,10.03,10.0,10.025,11000.0
2005-05-12 13:00:00,20.05,20.05,20.0,20.0,9000.0,10.025,10.025,10.0,10.0,9000.0
2005-05-12 13:30:00,20.0,20.0,19.86,19.88,10400.0,10.0,10.0,9.93,9.94,10400.0
2005-05-12 14:00:00,19.88,19.89,19.64,19.68,12600.0,9.94,9.945,9.82,9.84,12600.0
2005-05-12 14:30:00,19.68,19.84,19.68,19.78,14800.0,9.84,9.92,9.84,9.89,14800.0
2005-05-12 15:00:00,19.77,19.83,19.68,19.73,19400.0,9.885,9.915,9.84,9.865,19400.0
2005-05-12 15:30:00,19.75,19.87,19.68,19.87,71600.0,9.875,9.935,9.84,9.935,71600.0
2005-05-13 09:30:00,19.9,19.9,19.75,19.75,13200.0,9.95,9.95,9.875,9.875,13200.0
2005-05-13 10:00:00,19.75,19.86,19.72,19.86,14200.0,9.875,9.93,9.86,9.93,14200.0
2005-05-13 10:30:00,19.84,19.85,19.79,19.84,36800.0,9.92,9.925,9.895,9.92,36800.0
2005-05-13 11:00:00,19.84,19.88,19.82,19.88,18400.0,9.92,9.94,9.91,9.94,18400.0
2005-05-13 11:30:00,19.9,20.05,19.86,20.05,11200.0,9.95,10.025,9.93,10.025,11200.0
2005-05-13 12:00:00,20.03,20.13,19.99,20.11,15800.0,10.015,10.065,9.995,10.055,15800.0
2005-05-13 12:30:00,20.1,20.1,19.95,19.95,17000.0,10.05,10.05,9.975,9.975,17000.0
2005-05-13 13:00:00,19.95,19.97,19.78,19.8,22800.0,9.975,9.985,9.89,9.9,22800.0
2005-05-13 13:30:00,19.79,19.81,19.65,19.7,18400.0,9.895,9.905,9.825,9.85,18400.0
2005-05-13 14:00:00,19.71,19.71,19.58,19.6,9400.0,9.855,9.855,9.79,9.8,9400.0
2005-05-13 14:30:00,19.6,19.67,19.53,19.63,20800.0,9.8,9.835,9.765,9.815,20800.0
2005-05-13 15:00:00,19.66,19.75,19.62,19.73,51400.0,9.83,9.875,9.81,9.865,51400.0
2005-05-13 15:30:00,19.74,19.75,19.65,19.65,49400.0,9.87,9.875,9.825,9.825,49400.0
2005-05-16 09:30:00,19.63,20.0,19.61,19.92,11200.0,9.815,10.0,9.805,9.96,11200.0
2005-05-16 10:00:00,19.88,19.9,19.82,19.85,14200.0,9.94,9.95,9.91,9.925,14200.0
2005-05-16 10:30:00,19.85,19.96,19.83,19.93,22600.0,9.925,9.98,9.915,9.965,22600.0
2005-05-16 11:00:00,19.91,19.91,19.82,19.85,14000.0,9.955,9.955,9.91,9.925,14000.0
2005-05-16 11:30:00,19.85,19.86,19.75,19.75,4600.0,9.925,9.93,9.875,9.875,4600.0
2005-05-16 12:00:00,19.75,19.77,19.72,19.75,8200.0,9.875,9.885,9.86,9.875,8200.0
2005-05-16 12:30:00,19.75,19.75,19.7,19.72,8400.0,9.875,9.875,9.85,9.86,8400.0
2005-05-16 13:00:00,19.72,19.72,19.65,19.71,6600.0,9.86,9.86,9.825,9.855,6600.0
2005-05-16 13:30:00,19.72,19.72,19.7,19.7,4000.0,9.86,9.86,9.85,9.85,4000.0
2005-05-16 14:00:00,19.69,19.69,19.6,19.6,9200.0,9.845,9.845,9.8,9.8,9200.0
2005-05-16 14:30:00,19.58,19.61,19.56,19.57,13600.0,9.79,9.805,9.78,9.785,13600.0
2005-05-16 15:00:00,19.57,19.67,19.53,19.61,26800.0,9.785,9.835,9.765,9.805,26800.0
2005-05-16 15:30:00,19.61,19.7,19.56,19.69,17200.0,9.805,9.85,9.78,9.845,17200.0
2005-05-17 09:30:00,19.8,20.08,19.8,20.05,23200.0,9.9,10.04,9.9,10.025,23200.0
2005-05-17 10:00:00,20.08,20.13,20.05,20.08,29800.0,10.04,10.065,10.025,10.04,29800.0
2005-05-17 10:30:00,20.08,20.15,20.08,20.15,25400.0,10.04,10.075,10.04,10.075,25400.0
2005-05-17 11:00:00,20.15,20.15,20.05,20.11,15200.0,10.075,10.075,10.025,10.055,15200.0
2005-05-17 11:30:00,20.11,20.19,20.11,20.17,11200.0,10.055,10.095,10.055,10.085,11200.0
2005-05-17 12:00:00,20.17,20.18,20.15,20.18,9000.0,10.085,10.09,10.075,10.09,9000.0
2005-05-17 12:30:00,20.18,20.19,20.11,20.17,16000.0,10.09,10.095,10.055,10.085,16000.0
2005-05-17 13:00:00,20.17,20.17,20.14,20.15,10400.0,10.085,10.085,10.07,10.075,10400.0
2005-05-17 13:30:00,20.15,20.18,20.11,20.11,11400.0,10.075,10.09,10.055,10.055,11400.0
2005-05-17 14:00:00,20.11,20.18,20.11,20.15,19000.0,10.055,10.09,10.055,10.075,19000.0
2005-05-17 14:30:00,20.15,20.26,20.15,20.25,27800.0,10.075,10.13,10.075,10.125,27800.0
2005-05-17 15:00:00,20.25,20.25,20.19,20.24,27600.0,10.125,10.125,10.095,10.12,27600.0
2005-05-17 15:30:00,20.24,20.29,20.17,20.18,57400.0,10.12,10.145,10.085,10.09,57400.0
2005-05-18 09:30:00,20.25,20.38,20.16,20.16,15800.0,10.125,10.19,10.08,10.08,15800.0
2005-05-18 10:00:00,20.14,20.28,20.14,20.28,98200.0,10.07,10.14,10.07,10.14,98200.0
2005-05-18 10:30:00,20.25,20.31,20.22,20.25,26200.0,10.125,10.155,10.11,10.125,26200.0
2005-05-18 11:00:00,20.25,20.27,20.16,20.16,7400.0,10.125,10.135,10.08,10.08,7400.0
2005-05-18 11:30:00,20.15,20.21,20.08,20.2,12600.0,10.075,10.105,10.04,10.1,12600.0
2005-05-18 12:00:00,20.2,20.38,20.2,20.33,76400.0,10.1,10.19,10.1,10.165,76400.0
2005-05-18 12:30:00,20.35,20.39,20.29,20.35,12600.0,10.175,10.195,10.145,10.175,12600.0
2005-05-18 13:00:00,20.35,20.35,20.23,20.25,5400.0,10.175,10.175,10.115,10.125,5400.0
2005-05-18 13:30:00,20.27,20.32,20.2,20.25,6800.0,10.135,10.16,10.1,10.125,6800.0
2005-05-18 14:00:00,20.27,20.33,20.25,20.3,11600.0,10.135,10.165,10.125,10.15,11600.0
2005-05-18 14:30:00,20.29,20.29,20.18,20.28,20800.0,10.145,10.145,10.09,10.14,20800.0
2005-05-18 15:00:00,20.25,20.29,20.22,20.24,16000.0,10.125,10.145,10.11,10.12,16000.0
2005-05-18 15:30:00,20.23,20.37,20.16,20.37,50800.0,10.115,10.185,10.08,10.185,50800.0
2005-05-19 09:30:00,20.35,20.59,20.35,20.58,106400.0,10.175,10.295,10.175,10.29,106400.0
2005-05-19 10:00:00,20.58,20.58,20.52,20.55,32800.0,10.29,10.29,10.26,10.275,32800.0
2005-05-19 10:30:00,20.55,20.56,20.46,20.48,37600.0,10.275,10.28,10.23,10.24,37600.0
2005-05-19 11:00:00,20.47,20.55,20.45,20.48,21800.0,10.235,10.275,10.225,10.24,21800.0
2005-05-19 11:30:00,20.47,20.52,20.47,20.52,3600.0,10.235,10.26,10.235,10.26,3600.0
2005-05-19 12:00:00,20.52,20.54,20.48,20.52,9600.0,10.26,10.27,10.24,10.26,9600.0
2005-05-19 12:30:00,20.52,20.55,20.49,20.5,22400.0,10.26,10.275,10.245,10.25,22400.0
2005-05-19 13:00:00,20.53,20.53,20.48,20.48,6800.0,10.265,10.265,10.24,10.24,6800.0
2005-05-19 13:30:00,20.46,20.46,20.4,20.43,17200.0,10.23,10.23,10.2,10.215,17200.0
2005-05-19 14:00:00,20.43,20.52,20.41,20.52,25800.0,10.215,10.26,10.205,10.26,25800.0
2005-05-19 14:30:00,20.54,20.55,20.5,20.55,24800.0,10.27,10.275,10.25,10.275,24800.0
2005-05-19 15:00:00,20.55,20.62,20.54,20.56,65600.0,10.275,10.31,10.27,10.28,65600.0
2005-05-19 15:30:00,20.56,20.58,20.55,20.56,53200.0,10.28,10.29,10.275,10.28,53200.0
2005-05-20 09:30:00,20.48,20.48,20.36,20.4,56400.0,10.24,10.24,10.18,10.2,56400.0
2005-05-20 10:00:00,20.46,20.53,20.41,20.53,14400.0,10.23,10.265,10.205,10.265,14400.0
2005-05-20 10:30:00,20.52,20.54,20.4,20.4,6400.0,10.26,10.27,10.2,10.2,6400.0
2005-05-20 11:00:00,20.41,20.53,20.41,20.5,25400.0,10.205,10.265,10.205,10.25,25400.0
2005-05-20 11:30:00,20.52,20.57,20.48,20.54,12800.0,10.26,10.285,10.24,10.27,12800.0
2005-05-20 12:00:00,20.53,20.61,20.53,20.58,6200.0,10.265,10.305,10.265,10.29,6200.0
2005-05-20 12:30:00,20.57,20.63,20.48,20.58,10600.0,10.285,10.315,10.24,10.29,10600.0
2005-05-20 13:00:00,20.6,20.65,20.54,20.58,53400.0,10.3,10.325,10.27,10.29,53400.0
2005-05-20 13:30:00,20.57,20.62,20.57,20.62,7800.0,10.285,10.31,10.285,10.31,7800.0
2005-05-20 14:00:00,20.63,20.69,20.6,20.65,13800.0,10.315,10.345,10.3,10.325,13800.0
2005-05-20 14:30:00,20.68,20.73,20.67,20.7,11200.0,10.34,10.365,10.335,10.35,11200.0
2005-05-20 15:00:00,20.68,20.69,20.65,20.66,13000.0,10.34,10.345,10.325,10.33,13000.0
2005-05-20 15:30:00,20.67,20.78,20.61,20.62,34800.0,10.335,10.39,10.305,10.31,34800.0
2005-05-23 09:30:00,20.75,20.9,20.7,20.86,24800.0,10.375,10.45,10.35,10.43,24800.0
2005-05-23 10:00:00,20.88,20.88,20.75,20.75,10200.0,10.44,10.44,10.375,10.375,10200.0
2005-05-23 10:30:00,20.75,20.81,20.63,20.65,18400.0,10.375,10.405,10.315,10.325,18400.0
2005-05-23 11:00:00,20.65,20.67,20.58,20.62,7000.0,10.325,10.335,10.29,10.31,7000.0
2005-05-23 11:30:00,20.68,20.72,20.68,20.72,5800.0,10.34,10.36,10.34,10.36,5800.0
2005-05-23 12:00:00,20.71,20.72,20.71,20.72,2000.0,10.355,10.36,10.355,10.36,2000.0
2005-05-23 12:30:00,20.72,20.77,20.7,20.77,9400.0,10.36,10.385,10.35,10.385,9400.0
2005-05-23 13:00:00,20.76,20.77,20.72,20.74,5800.0,10.38,10.385,10.36,10.37,5800.0
2005-05-23 13:30:00,20.74,20.77,20.74,20.77,4600.0,10.37,10.385,10.37,10.385,4600.0
2005-05-23 14:00:00,20.75,20.92,20.75,20.86,9200.0,10.375,10.46,10.375,10.43,9200.0
2005-05-23 14:30:00,20.88,20.95,20.84,20.95,6800.0,10.44,10.475,10.42,10.475,6800.0
2005-05-23 15:00:00,20.91,20.91,20.79,20.79,6800.0,10.455,10.455,10.395,10.395,6800.0
2005-05-23 15:30:00,20.75,20.83,20.7,20.75,24000.0,10.375,10.415,10.35,10.375,24000.0
2005-05-24 09:30:00,20.7,20.75,20.63,20.74,12400.0,10.35,10.375,10.315,10.37,12400.0
2005-05-24 10:00:00,20.72,20.75,20.63,20.75,13000.0,10.36,10.375,10.315,10.375,13000.0
2005-05-24 10:30:00,20.78,20.82,20.68,20.75,6600.0,10.39,10.41,10.34,10.375,6600.0
2005-05-24 11:00:00,20.74,20.81,20.74,20.76,12000.0,10.37,10.405,10.37,10.38,12000.0
2005-05-24 11:30:00,20.75,20.76,20.67,20.67,6000.0,10.375,10.38,10.335,10.335,6000.0
2005-05-24 12:00:00,20.67,20.74,20.67,20.73,9200.0,10.335,10.37,10.335,10.365,9200.0
2005-05-24 12:30:00,20.72,20.72,20.63,20.67,11800.0,10.36,10.36,10.315,10.335,11800.0
2005-05-24 13:00:00,20.68,20.75,20.68,20.73,14000.0,10.34,10.375,10.34,10.365,14000.0
2005-05-24 13:30:00,20.78,20.78,20.74,20.74,8200.0,10.39,10.39,10.37,10.37,8200.0
2005-05-24 14:00:00,20.74,20.8,20.68,20.75,17800.0,10.37,10.4,10.34,10.375,17800.0
2005-05-24 14:30:00,20.76,20.81,20.74,20.75,9800.0,10.38,10.405,10.37,10.375,9800.0
2005-05-24 15:00:00,20.8,20.92,20.78,20.91,13400.0,10.4,10.46,10.39,10.455,13400.0
2005-05-24 15:30:00,20.89,20.93,20.83,20.91,25200.0,10.445,10.465,10.415,10.455,25200.0
2005-05-25 09:30:00,20.93,20.95,20.6,20.62,22600.0,10.465,10.475,10.3,10.31,22600.0
2005-05-25 10:00:00,20.61,20.63,20.4,20.56,27200.0,10.305,10.315,10.2,10.28,27200.0
2005-05-25 10:30:00,20.49,20.55,20.48,20.54,15000.0,10.245,10.275,10.24,10.27,15000.0
2005-05-25 11:00:00,20.56,20.68,20.55,20.63,21800.0,10.28,10.34,10.275,10.315,21800.0
2005-05-25 11:30:00,20.65,20.65,20.61,20.62,5800.0,10.325,10.325,10.305,10.31,5800.0
2005-05-25 12:00:00,20.61,20.65,20.61,20.64,4000.0,10.305,10.325,10.305,10.32,4000.0
2005-05-25 12:30:00,20.64,20.7,20.64,20.69,6400.0,10.32,10.35,10.32,10.345,6400.0
2005-05-25 13:00:00,20.68,20.68,20.61,20.61,7200.0,10.34,10.34,10.305,10.305,7200.0
2005-05-25 13:30:00,20.6,20.66,20.6,20.66,4200.0,10.3,10.33,10.3,10.33,4200.0
2005-05-25 14:00:00,20.64,20.75,20.63,20.75,11400.0,10.32,10.375,10.315,10.375,11400.0
2005-05-25 14:30:00,20.76,20.83,20.75,20.75,17400.0,10.38,10.415,10.375,10.375,17400.0
2005-05-25 15:00:00,20.77,20.82,20.63,20.63,13200.0,10.385,10.41,10.315,10.315,13200.0
2005-05-25 15:30:00,20.63,20.72,20.6,20.63,27000.0,10.315,10.36,10.3,10.315,27000.0
2005-05-26 09:30:00,20.61,20.76,20.53,20.76,14400.0,10.305,10.38,10.265,10.38,14400.0
2005-05-26 10:00:00,20.8,21.02,20.8,21.02,15200.0,10.4,10.51,10.4,10.51,15200.0
2005-05-26 10:30:00,21.02,21.02,20.91,20.93,8600.0,10.51,10.51,10.455,10.465,8600.0
2005-05-26 11:00:00,20.93,20.95,20.87,20.87,4600.0,10.465,10.475,10.435,10.435,4600.0
2005-05-26 11:30:00,20.88,20.92,20.88,20.92,2400.0,10.44,10.46,10.44,10.46,2400.0
2005-05-26 12:00:00,20.93,20.94,20.92,20.92,3800.0,10.465,10.47,10.46,10.46,3800.0
2005-05-26 12:30:00,20.93,20.93,20.86,20.87,12000.0,10.465,10.465,10.43,10.435,12000.0
2005-05-26 13:00:00,20.86,20.88,20.79,20.81,21600.0,10.43,10.44,10.395,10.405,21600.0
2005-05-26 13:30:00,20.82,20.85,20.81,20.85,16000.0,10.41,10.425,10.405,10.425,16000.0
2005-05-26 14:00:00,20.85,20.85,20.78,20.85,15000.0,10.425,10.425,10.39,10.425,15000.0
2005-05-26 14:30:00,20.85,20.87,20.82,20.87,8000.0,10.425,10.435,10.41,10.435,8000.0
2005-05-26 15:00:00,20.88,21.0,20.88,20.96,18000.0,10.44,10.5,10.44,10.48,18000.0
2005-05-26 15:30:00,20.96,21.08,20.91,20.98,35800.0,10.48,10.54,10.455,10.49,35800.0
2005-05-27 09:30:00,20.9,20.9,20.74,20.74,4000.0,10.45,10.45,10.37,10.37,4000.0
2005-05-27 10:00:00,20.8,20.89,20.78,20.89,10600.0,10.4,10.445,10.39,10.445,10600.0
2005-05-27 10:30:00,20.95,20.95,20.87,20.88,3200.0,10.475,10.475,10.435,10.44,3200.0
2005-05-27 11:00:00,20.88,20.93,20.88,20.93,3800.0,10.44,10.465,10.44,10.465,3800.0
2005-05-27 11:30:00,20.92,20.92,20.9,20.9,4000.0,10.46,10.46,10.45,10.45,4000.0
2005-05-27 12:00:00,20.92,20.92,20.89,20.89,4200.0,10.46,10.46,10.445,10.445,4200.0
2005-05-27 12:30:00,20.91,20.93,20.9,20.91,5800.0,10.455,10.465,10.45,10.455,5800.0
2005-05-27 13:00:00,20.91,21.0,20.9,20.99,16200.0,10.455,10.5,10.45,10.495,16200.0
2005-05-27 13:30:00,20.97,20.99,20.95,20.95,5600.0,10.485,10.495,10.475,10.475,5600.0
2005-05-27 14:00:00,20.96,21.02,20.96,21.02,9800.0,10.48,10.51,10.48,10.51,9800.0
2005-05-27 14:30:00,21.02,21.02,20.96,20.99,6000.0,10.51,10.51,10.48,10.495,6000.0
2005-05-27 15:00:00,20.98,20.98,20.9,20.9,10200.0,10.49,10.49,10.45,10.45,10200.0
2005-05-27 15:30:00,20.9,20.95,20.88,20.91,26200.0,10.45,10.475,10.44,10.455,26200.0
2005-05-31 09:30:00,20.9,21.1,20.9,21.0,34000.0,10.45,10.55,10.45,10.5,34000.0
2005-05-31 10:00:00,21.0,21.2,21.0,21.2,22800.0,10.5,10.6,10.5,10.6,22800.0
2005-05-31 10:30:00,21.23,21.25,21.17,21.18,28200.0,10.615,10.625,10.585,10.59,28200.0
2005-05-31 11:00:00,21.14,21.14,21.06,21.13,6400.0,10.57,10.57,10.53,10.565,6400.0
2005-05-31 11:30:00,21.12,21.22,21.11,21.21,5000.0,10.56,10.61,10.555,10.605,5000.0
2005-05-31 12:00:00,21.22,21.28,21.2,21.21,12800.0,10.61,10.64,10.6,10.605,12800.0
2005-05-31 12:30:00,21.22,21.29,21.15,21.16,16400.0,10.61,10.645,10.575,10.58,16400.0
2005-05-31 13:00:00,21.15,21.18,21.11,21.18,17200.0,10.575,10.59,10.555,10.59,17200.0
2005-05-31 13:30:00,21.18,21.3,21.18,21.24,20200.0,10.59,10.65,10.59,10.62,20200.0
2005-05-31 14:00:00,21.24,21.25,21.14,21.14,42800.0,10.62,10.625,10.57,10.57,42800.0
2005-05-31 14:30:00,21.15,21.2,21.11,21.18,23000.0,10.575,10.6,10.555,10.59,23000.0
2005-05-31 15:00:00,21.2,21.31,21.2,21.24,27600.0,10.6,10.655,10.6,10.62,27600.0
2005-05-31 15:30:00,21.2,21.45,21.19,21.34,88600.0,10.6,10.725,10.595,10.67,88600.0
2005-06-01 09:30:00,21.31,21.32,21.24,21.3,32400.0,10.655,10.66,10.62,10.65,32400.0
2005-06-01 10:00:00,21.35,21.73,21.35,21.71,44400.0,10.675,10.865,10.675,10.855,44400.0
2005-06-01 10:30:00,21.72,21.73,21.53,21.54,26200.0,10.86,10.865,10.765,10.77,26200.0
2005-06-01 11:00:00,21.54,21.62,21.54,21.57,13800.0,10.77,10.81,10.77,10.785,13800.0
2005-06-01 11:30:00,21.55,21.58,21.53,21.56,11400.0,10.775,10.79,10.765,10.78,11400.0
2005-06-01 12:00:00,21.57,21.6,21.52,21.53,18600.0,10.785,10.8,10.76,10.765,18600.0
2005-06-01 12:30:00,21.52,21.54,21.5,21.53,12000.0,10.76,10.77,10.75,10.765,12000.0
2005-06-01 13:00:00,21.5,21.63,21.5,21.61,20000.0,10.75,10.815,10.75,10.805,20000.0
2005-06-01 13:30:00,21.65,21.68,21.56,21.64,22400.0,10.825,10.84,10.78,10.82,22400.0
2005-06-01 14:00:00,21.64,21.64,21.5,21.52,22600.0,10.82,10.82,10.75,10.76,22600.0
2005-06-01 14:30:00,21.51,21.54,21.36,21.46,32400.0,10.755,10.77,10.68,10.73,32400.0
2005-06-01 15:00:00,21.45,21.56,21.45,21.54,28800.0,10.725,10.78,10.725,10.77,28800.0
2005-06-01 15:30:00,21.55,21.62,21.54,21.58,21200.0,10.775,10.81,10.77,10.79,21200.0
2005-06-02 09:30:00,21.5,21.6,21.43,21.57,27400.0,10.75,10.8,10.715,10.785,27400.0
2005-06-02 10:00:00,21.52,21.52,21.43,21.48,14600.0,10.76,10.76,10.715,10.74,14600.0
2005-06-02 10:30:00,21.47,21.58,21.44,21.49,8000.0,10.735,10.79,10.72,10.745,8000.0
2005-06-02 11:00:00,21.5,21.55,21.49,21.53,5800.0,10.75,10.775,10.745,10.765,5800.0
2005-06-02 11:30:00,21.53,21.55,21.51,21.53,7000.0,10.765,10.775,10.755,10.765,7000.0
2005-06-02 12:00:00,21.53,21.58,21.53,21.54,14200.0,10.765,10.79,10.765,10.77,14200.0
2005-06-02 12:30:00,21.55,21.58,21.55,21.55,7800.0,10.775,10.79,10.775,10.775,7800.0
2005-06-02 13:00:00,21.55,21.55,21.48,21.48,10400.0,10.775,10.775,10.74,10.74,10400.0
2005-06-02 13:30:00,21.46,21.46,21.35,21.43,18800.0,10.73,10.73,10.675,10.715,18800.0
2005-06-02 14:00:00,21.44,21.5,21.42,21.5,13000.0,10.72,10.75,10.71,10.75,13000.0
2005-06-02 14:30:00,21.5,21.57,21.5,21.52,16200.0,10.75,10.785,10.75,10.76,16200.0
2005-06-02 15:00:00,21.52,21.52,21.43,21.45,16600.0,10.76,10.76,10.715,10.725,16600.0
2005-06-02 15:30:00,21.45,21.5,21.41,21.43,23000.0,10.725,10.75,10.705,10.715,23000.0
2005-06-03 09:30:00,21.38,21.68,21.35,21.67,11400.0,10.69,10.84,10.675,10.835,11400.0
2005-06-03 10:00:00,21.66,21.66,21.53,21.54,17000.0,10.83,10.83,10.765,10.77,17000.0
2005-06-03 10:30:00,21.58,21.65,21.55,21.64,10800.0,10.79,10.825,10.775,10.82,10800.0
2005-06-03 11:00:00,21.63,21.67,21.59,21.59,11200.0,10.815,10.835,10.795,10.795,11200.0
2005-06-03 11:30:00,21.58,21.58,21.3,21.34,8600.0,10.79,10.79,10.65,10.67,8600.0
2005-06-03 12:00:00,21.33,21.41,21.33,21.41,12200.0,10.665,10.705,10.665,10.705,12200.0
2005-06-03 12:30:00,21.43,21.43,21.39,21.43,4400.0,10.715,10.715,10.695,10.715,4400.0
2005-06-03 13:00:00,21.44,21.47,21.43,21.46,2600.0,10.72,10.735,10.715,10.73,2600.0
2005-06-03 13:30:00,21.46,21.53,21.46,21.51,4600.0,10.73,10.765,10.73,10.755,4600.0
2005-06-03 14:00:00,21.51,21.61,21.5,21.58,9800.0,10.755,10.805,10.75,10.79,9800.0
2005-06-03 14:30:00,21.58,21.58,21.46,21.52,10000.0,10.79,10.79,10.73,10.76,10000.0
2005-06-03 15:00:00,21.5,21.61,21.45,21.45,12800.0,10.75,10.805,10.725,10.725,12800.0
2005-06-03 15:30:00,21.44,21.5,21.41,21.41,16800.0,10.72,10.75,10.705,10.705,16800.0
2005-06-06 09:30:00,21.36,21.5,21.33,21.36,7800.0,10.68,10.75,10.665,10.68,7800.0
2005-06-06 10:00:00,21.38,21.42,21.3,21.42,3800.0,10.69,10.71,10.65,10.71,3800.0
2005-06-06 10:30:00,21.42,21.45,21.35,21.36,9400.0,10.71,10.725,10.675,10.68,9400.0
2005-06-06 11:00:00,21.36,21.4,21.36,21.39,3600.0,10.68,10.7,10.68,10.695,3600.0
2005-06-06 11:30:00,21.4,21.4,21.32,21.32,3400.0,10.7,10.7,10.66,10.66,3400.0
2005-06-06 12:00:00,21.34,21.4,21.34,21.39,5800.0,10.67,10.7,10.67,10.695,5800.0
2005-06-06 12:30:00,21.39,21.41,21.38,21.41,4400.0,10.695,10.705,10.69,10.705,4400.0
2005-06-06 13:00:00,21.4,21.41,21.39,21.41,4000.0,10.7,10.705,10.695,10.705,4000.0
2005-06-06 13:30:00,21.43,21.48,21.39,21.43,10400.0,10.715,10.74,10.695,10.715,10400.0
2005-06-06 14:00:00,21.42,21.54,21.41,21.52,7200.0,10.71,10.77,10.705,10.76,7200.0
2005-06-06 14:30:00,21.53,21.6,21.53,21.59,8800.0,10.765,10.8,10.765,10.795,8800.0
2005-06-06 15:00:00,21.58,21.63,21.56,21.59,7600.0,10.79,10.815,10.78,10.795,7600.0
2005-06-06 15:30:00,21.61,21.68,21.6,21.65,24800.0,10.805,10.84,10.8,10.825,24800.0
2005-06-07 09:30:00,21.83,21.86,21.64,21.68,12800.0,10.915,10.93,10.82,10.84,12800.0
2005-06-07 10:00:00,21.66,21.85,21.62,21.85,19800.0,10.83,10.925,10.81,10.925,19800.0
2005-06-07 10:30:00,21.86,21.86,21.72,21.72,3600.0,10.93,10.93,10.86,10.86,3600.0
2005-06-07 11:00:00,21.73,21.74,21.68,21.72,9000.0,10.865,10.87,10.84,10.86,9000.0
2005-06-07 11:30:00,21.75,21.75,21.68,21.73,4400.0,10.875,10.875,10.84,10.865,4400.0
2005-06-07 12:00:00,21.71,21.71,21.69,21.69,1800.0,10.855,10.855,10.845,10.845,1800.0
2005-06-07 12:30:00,21.7,21.78,21.7,21.77,5200.0,10.85,10.89,10.85,10.885,5200.0
2005-06-07 13:00:00,21.77,21.78,21.74,21.74,2200.0,10.885,10.89,10.87,10.87,2200.0
2005-06-07 13:30:00,21.73,21.73,21.68,21.68,6400.0,10.865,10.865,10.84,10.84,6400.0
2005-06-07 14:00:00,21.67,21.67,21.49,21.58,9800.0,10.835,10.835,10.745,10.79,9800.0
2005-06-07 14:30:00,21.59,21.68,21.57,21.65,8200.0,10.795,10.84,10.785,10.825,8200.0
2005-06-07 15:00:00,21.67,21.67,21.54,21.61,6000.0,10.835,10.835,10.77,10.805,6000.0
2005-06-07 15:30:00,21.61,21.61,21.48,21.49,14600.0,10.805,10.805,10.74,10.745,14600.0
2005-06-08 09:30:00,21.54,21.62,21.32,21.36,9200.0,10.77,10.81,10.66,10.68,9200.0
2005-06-08 10:00:00,21.34,21.34,21.22,21.22,12000.0,10.67,10.67,10.61,10.61,12000.0
2005-06-08 10:30:00,21.18,21.25,21.15,21.25,12200.0,10.59,10.625,10.575,10.625,12200.0
2005-06-08 11:00:00,21.22,21.3,21.22,21.26,7000.0,10.61,10.65,10.61,10.63,7000.0
2005-06-08 11:30:00,21.28,21.35,21.28,21.35,4000.0,10.64,10.675,10.64,10.675,4000.0
2005-06-08 12:00:00,21.33,21.35,21.3,21.31,3000.0,10.665,10.675,10.65,10.655,3000.0
2005-06-08 12:30:00,21.34,21.35,21.32,21.33,1800.0,10.67,10.675,10.66,10.665,1800.0
2005-06-08 13:00:00,21.31,21.33,21.31,21.33,37800.0,10.655,10.665,10.655,10.665,37800.0
2005-06-08 13:30:00,21.3,21.31,21.16,21.17,4000.0,10.65,10.655,10.58,10.585,4000.0
2005-06-08 14:00:00,21.18,21.18,21.08,21.12,7200.0,10.59,10.59,10.54,10.56,7200.0
2005-06-08 14:30:00,21.09,21.14,21.02,21.03,6200.0,10.545,10.57,10.51,10.515,6200.0
2005-06-08 15:00:00,21.03,21.06,20.96,20.96,9000.0,10.515,10.53,10.48,10.48,9000.0
2005-06-08 15:30:00,20.99,21.03,20.97,21.0,11400.0,10.495,10.515,10.485,10.5,11400.0
2005-06-09 09:30:00,20.95,21.03,20.88,21.0,3600.0,10.475,10.515,10.44,10.5,3600.0
2005-06-09 10:00:00,20.95,21.02,20.86,20.86,5400.0,10.475,10.51,10.43,10.43,5400.0
2005-06-09 10:30:00,20.85,20.9,20.8,20.89,7400.0,10.425,10.45,10.4,10.445,7400.0
2005-06-09 11:00:00,20.91,20.97,20.85,20.88,6400.0,10.455,10.485,10.425,10.44,6400.0
2005-06-09 11:30:00,20.89,21.04,20.89,21.01,12400.0,10.445,10.52,10.445,10.505,12400.0
2005-06-09 12:00:00,21.06,21.18,21.06,21.18,11400.0,10.53,10.59,10.53,10.59,11400.0
2005-06-09 12:30:00,21.2,21.25,21.18,21.21,7000.0,10.6,10.625,10.59,10.605,7000.0
2005-06-09 13:00:00,21.18,21.18,21.11,21.11,1600.0,10.59,10.59,10.555,10.555,1600.0
2005-06-09 13:30:00,21.13,21.13,21.11,21.13,4800.0,10.565,10.565,10.555,10.565,4800.0
2005-06-09 14:00:00,21.13,21.15,21.06,21.06,5600.0,10.565,10.575,10.53,10.53,5600.0
2005-06-09 14:30:00,21.08,21.23,21.08,21.18,6000.0,10.54,10.615,10.54,10.59,6000.0
2005-06-09 15:00:00,21.16,21.28,21.16,21.23,8200.0,10.58,10.64,10.58,10.615,8200.0
2005-06-09 15:30:00,21.24,21.39,21.23,21.39,15000.0,10.62,10.695,10.615,10.695,15000.0
2005-06-10 09:30:00,21.33,21.36,21.3,21.36,5200.0,10.665,10.68,10.65,10.68,5200.0
2005-06-10 10:00:00,21.32,21.38,21.23,21.24,5200.0,10.66,10.69,10.615,10.62,5200.0
2005-06-10 10:30:00,21.25,21.25,21.21,21.25,4400.0,10.625,10.625,10.605,10.625,4400.0
2005-06-10 11:00:00,21.23,21.3,21.23,21.3,1800.0,10.615,10.65,10.615,10.65,1800.0
2005-06-10 11:30:00,21.26,21.26,21.17,21.17,4800.0,10.63,10.63,10.585,10.585,4800.0
2005-06-10 12:00:00,21.17,21.18,21.13,21.13,800.0,10.585,10.59,10.565,10.565,800.0
2005-06-10 12:30:00,21.18,21.18,21.18,21.18,200.0,10.59,10.59,10.59,10.59,200.0
2005-06-10 13:00:00,21.15,21.16,21.15,21.16,600.0,10.575,10.58,10.575,10.58,600.0
2005-06-10 13:30:00,21.14,21.23,21.14,21.18,1200.0,10.57,10.615,10.57,10.59,1200.0
2005-06-10 14:00:00,21.18,21.18,21.18,21.18,1000.0,10.59,10.59,10.59,10.59,1000.0
2005-06-10 14:30:00,21.17,21.2,21.16,21.17,1400.0,10.585,10.6,10.58,10.585,1400.0
2005-06-10 15:00:00,21.17,21.23,21.11,21.21,3200.0,10.585,10.615,10.555,10.605,3200.0
2005-06-10 15:30:00,21.2,21.21,21.18,21.2,1200.0,10.6,10.605,10.59,10.6,1200.0
2005-06-13 09:30:00,21.22,21.35,21.13,21.13,10800.0,10.61,10.675,10.565,10.565,10800.0
2005-06-13 10:00:00,21.18,21.18,21.1,21.12,7800.0,10.59,10.59,10.55,10.56,7800.0
2005-06-13 10:30:00,21.12,21.35,21.12,21.3,12600.0,10.56,10.675,10.56,10.65,12600.0
2005-06-13 11:00:00,21.3,21.33,21.27,21.28,10400.0,10.65,10.665,10.635,10.64,10400.0
2005-06-13 11:30:00,21.28,21.34,21.27,21.27,10600.0,10.64,10.67,10.635,10.635,10600.0
2005-06-13 12:00:00,21.25,21.25,21.22,21.22,3400.0,10.625,10.625,10.61,10.61,3400.0
2005-06-13 12:30:00,21.22,21.28,21.2,21.28,8000.0,10.61,10.64,10.6,10.64,8000.0
2005-06-13 13:00:00,21.28,21.34,21.25,21.34,10200.0,10.64,10.67,10.625,10.67,10200.0
2005-06-13 13:30:00,21.33,21.33,21.29,21.3,10200.0,10.665,10.665,10.645,10.65,10200.0
2005-06-13 14:00:00,21.31,21.32,21.2,21.27,12800.0,10.655,10.66,10.6,10.635,12800.0
2005-06-13 14:30:00,21.25,21.29,21.22,21.28,8600.0,10.625,10.645,10.61,10.64,8600.0
2005-06-13 15:00:00,21.26,21.29,21.13,21.29,13800.0,10.63,10.645,10.565,10.645,13800.0
2005-06-13 15:30:00,21.32,21.34,21.27,21.34,17200.0,10.66,10.67,10.635,10.67,17200.0
2005-06-14 09:30:00,21.42,21.48,21.38,21.44,14200.0,10.71,10.74,10.69,10.72,14200.0
2005-06-14 10:00:00,21.45,21.49,21.43,21.44,10200.0,10.725,10.745,10.715,10.72,10200.0
2005-06-14 10:30:00,21.45,21.49,21.45,21.47,6200.0,10.725,10.745,10.725,10.735,6200.0
2005-06-14 11:00:00,21.48,21.61,21.48,21.61,19200.0,10.74,10.805,10.74,10.805,19200.0
2005-06-14 11:30:00,21.63,21.65,21.61,21.65,13000.0,10.815,10.825,10.805,10.825,13000.0
2005-06-14 12:00:00,21.65,21.67,21.62,21.65,11400.0,10.825,10.835,10.81,10.825,11400.0
2005-06-14 12:30:00,21.65,21.69,21.65,21.68,9200.0,10.825,10.845,10.825,10.84,9200.0
2005-06-14 13:00:00,21.7,21.7,21.56,21.61,8600.0,10.85,10.85,10.78,10.805,8600.0
2005-06-14 13:30:00,21.61,21.78,21.61,21.78,12600.0,10.805,10.89,10.805,10.89,12600.0
2005-06-14 14:00:00,21.77,21.77,21.64,21.64,8200.0,10.885,10.885,10.82,10.82,8200.0
2005-06-14 14:30:00,21.66,21.73,21.65,21.7,11000.0,10.83,10.865,10.825,10.85,11000.0
2005-06-14 15:00:00,21.72,21.75,21.72,21.74,5600.0,10.86,10.875,10.86,10.87,5600.0
2005-06-14 15:30:00,21.75,21.79,21.7,21.76,18000.0,10.875,10.895,10.85,10.88,18000.0
2005-06-15 09:30:00,21.73,21.73,21.64,21.7,12200.0,10.865,10.865,10.82,10.85,12200.0
2005-06-15 10:00:00,21.68,21.75,21.68,21.73,21800.0,10.84,10.875,10.84,10.865,21800.0
2005-06-15 10:30:00,21.73,21.74,21.68,21.69,28800.0,10.865,10.87,10.84,10.845,28800.0
2005-06-15 11:00:00,21.69,21.73,21.69,21.71,19400.0,10.845,10.865,10.845,10.855,19400.0
2005-06-15 11:30:00,21.71,21.82,21.71,21.81,33200.0,10.855,10.91,10.855,10.905,33200.0
2005-06-15 12:00:00,21.81,21.85,21.8,21.81,9600.0,10.905,10.925,10.9,10.905,9600.0
2005-06-15 12:30:00,21.81,21.84,21.78,21.84,13800.0,10.905,10.92,10.89,10.92,13800.0
2005-06-15 13:00:00,21.82,21.82,21.78,21.81,7600.0,10.91,10.91,10.89,10.905,7600.0
2005-06-15 13:30:00,21.79,21.86,21.78,21.85,16600.0,10.895,10.93,10.89,10.925,16600.0
2005-06-15 14:00:00,21.82,21.85,21.78,21.81,16000.0,10.91,10.925,10.89,10.905,16000.0
2005-06-15 14:30:00,21.81,21.84,21.77,21.78,13400.0,10.905,10.92,10.885,10.89,13400.0
2005-06-15 15:00:00,21.78,21.83,21.78,21.81,14600.0,10.89,10.915,10.89,10.905,14600.0
2005-06-15 15:30:00,21.81,21.85,21.78,21.78,18000.0,10.905,10.925,10.89,10.89,18000.0
2005-06-16 09:30:00,21.81,21.88,21.73,21.73,15400.0,10.905,10.94,10.865,10.865,15400.0
2005-06-16 10:00:00,21.71,21.77,21.7,21.75,12400.0,10.855,10.885,10.85,10.875,12400.0
2005-06-16 10:30:00,21.75,21.85,21.75,21.85,7600.0,10.875,10.925,10.875,10.925,7600.0
2005-06-16 11:00:00,21.86,21.89,21.78,21.78,13000.0,10.93,10.945,10.89,10.89,13000.0
2005-06-16 11:30:00,21.77,21.85,21.77,21.83,8400.0,10.885,10.925,10.885,10.915,8400.0
2005-06-16 12:00:00,21.88,21.88,21.75,21.75,6000.0,10.94,10.94,10.875,10.875,6000.0
2005-06-16 12:30:00,21.75,21.83,21.75,21.8,7000.0,10.875,10.915,10.875,10.9,7000.0
2005-06-16 13:00:00,21.77,21.77,21.75,21.75,5400.0,10.885,10.885,10.875,10.875,5400.0
2005-06-16 13:30:00,21.76,21.81,21.75,21.75,4400.0,10.88,10.905,10.875,10.875,4400.0
2005-06-16 14:00:00,21.76,21.78,21.75,21.76,10400.0,10.88,10.89,10.875,10.88,10400.0
2005-06-16 14:30:00,21.77,21.82,21.75,21.77,10000.0,10.885,10.91,10.875,10.885,10000.0
2005-06-16 15:00:00,21.77,21.82,21.77,21.81,9000.0,10.885,10.91,10.885,10.905,9000.0
2005-06-16 15:30:00,21.81,21.86,21.81,21.84,7800.0,10.905,10.93,10.905,10.92,7800.0
2005-06-17 09:30:00,22.0,22.38,21.9,22.3,109400.0,11.0,11.19,10.95,11.15,109400.0
2005-06-17 10:00:00,22.29,22.29,22.0,22.14,12000.0,11.145,11.145,11.0,11.07,12000.0
2005-06-17 10:30:00,22.13,22.13,22.04,22.04,10200.0,11.065,11.065,11.02,11.02,10200.0
2005-06-17 11:00:00,22.04,22.04,21.91,21.93,8200.0,11.02,11.02,10.955,10.965,8200.0
2005-06-17 11:30:00,21.93,21.96,21.86,21.88,9200.0,10.965,10.98,10.93,10.94,9200.0
2005-06-17 12:00:00,21.9,21.9,21.89,21.9,4600.0,10.95,10.95,10.945,10.95,4600.0
2005-06-17 12:30:00,21.91,21.98,21.91,21.98,4200.0,10.955,10.99,10.955,10.99,4200.0
2005-06-17 13:00:00,21.99,22.02,21.96,22.02,3800.0,10.995,11.01,10.98,11.01,3800.0
2005-06-17 13:30:00,22.02,22.09,22.02,22.06,9800.0,11.01,11.045,11.01,11.03,9800.0
2005-06-17 14:00:00,22.07,22.09,22.0,22.08,9600.0,11.035,11.045,11.0,11.04,9600.0
2005-06-17 14:30:00,22.07,22.09,22.03,22.04,6200.0,11.035,11.045,11.015,11.02,6200.0
2005-06-17 15:00:00,22.04,22.24,22.04,22.24,35200.0,11.02,11.12,11.02,11.12,35200.0
2005-06-17 15:30:00,22.24,22.33,22.18,22.31,43400.0,11.12,11.165,11.09,11.155,43400.0
2005-06-20 09:30:00,22.18,22.21,22.1,22.2,24800.0,11.09,11.105,11.05,11.1,24800.0
2005-06-20 10:00:00,22.2,22.2,22.12,22.15,13800.0,11.1,11.1,11.06,11.075,13800.0
2005-06-20 10:30:00,22.14,22.17,22.07,22.09,16400.0,11.07,11.085,11.035,11.045,16400.0
2005-06-20 11:00:00,22.1,22.11,22.08,22.09,8600.0,11.05,11.055,11.04,11.045,8600.0
2005-06-20 11:30:00,22.09,22.09,22.04,22.07,23800.0,11.045,11.045,11.02,11.035,23800.0
2005-06-20 12:00:00,22.07,22.07,22.02,22.06,12200.0,11.035,11.035,11.01,11.03,12200.0
2005-06-20 12:30:00,22.06,22.07,22.04,22.06,7800.0,11.03,11.035,11.02,11.03,7800.0
2005-06-20 13:00:00,22.06,22.09,22.0,22.0,12600.0,11.03,11.045,11.0,11.0,12600.0
2005-06-20 13:30:00,22.0,22.1,22.0,22.1,13800.0,11.0,11.05,11.0,11.05,13800.0
2005-06-20 14:00:00,22.09,22.1,22.06,22.1,14600.0,11.045,11.05,11.03,11.05,14600.0
2005-06-20 14:30:00,22.12,22.18,22.11,22.14,20000.0,11.06,11.09,11.055,11.07,20000.0
2005-06-20 15:00:00,22.16,22.24,22.14,22.16,19400.0,11.08,11.12,11.07,11.08,19400.0
2005-06-20 15:30:00,22.16,22.2,22.13,22.15,24600.0,11.08,11.1,11.065,11.075,24600.0
2005-06-21 09:30:00,22.14,22.16,21.99,22.0,47200.0,11.07,11.08,10.995,11.0,47200.0
2005-06-21 10:00:00,22.0,22.03,22.0,22.03,22400.0,11.0,11.015,11.0,11.015,22400.0
2005-06-21 10:30:00,22.02,22.05,22.0,22.0,9400.0,11.01,11.025,11.0,11.0,9400.0
2005-06-21 11:00:00,22.0,22.01,21.96,21.99,76000.0,11.0,11.005,10.98,10.995,76000.0
2005-06-21 11:30:00,21.98,22.03,21.96,22.0,31400.0,10.99,11.015,10.98,11.0,31400.0
2005-06-21 12:00:00,22.0,22.07,22.0,22.0,17400.0,11.0,11.035,11.0,11.0,17400.0
2005-06-21 12:30:00,22.0,22.02,22.0,22.02,5800.0,11.0,11.01,11.0,11.01,5800.0
2005-06-21 13:00:00,22.02,22.02,21.93,21.95,5200.0,11.01,11.01,10.965,10.975,5200.0
2005-06-21 13:30:00,21.95,21.99,21.93,21.97,7800.0,10.975,10.995,10.965,10.985,7800.0
2005-06-21 14:00:00,21.97,21.97,21.93,21.93,7400.0,10.985,10.985,10.965,10.965,7400.0
2005-06-21 14:30:00,21.94,21.98,21.93,21.97,8400.0,10.97,10.99,10.965,10.985,8400.0
2005-06-21 15:00:00,21.96,21.96,21.89,21.95,10200.0,10.98,10.98,10.945,10.975,10200.0
2005-06-21 15:30:00,21.94,22.05,21.94,22.0,50000.0,10.97,11.025,10.97,11.0,50000.0
2005-06-22 09:30:00,22.5,22.8,22.5,22.61,91600.0,11.25,11.4,11.25,11.305,91600.0
2005-06-22 10:00:00,22.6,22.65,22.54,22.55,21600.0,11.3,11.325,11.27,11.275,21600.0
2005-06-22 10:30:00,22.53,22.55,22.48,22.52,49200.0,11.265,11.275,11.24,11.26,49200.0
2005-06-22 11:00:00,22.5,22.58,22.49,22.57,17200.0,11.25,11.29,11.245,11.285,17200.0
2005-06-22 11:30:00,22.57,22.63,22.55,22.61,16800.0,11.285,11.315,11.275,11.305,16800.0
2005-06-22 12:00:00,22.61,22.77,22.61,22.65,34200.0,11.305,11.385,11.305,11.325,34200.0
2005-06-22 12:30:00,22.65,22.72,22.61,22.68,16200.0,11.325,11.36,11.305,11.34,16200.0
2005-06-22 13:00:00,22.7,22.8,22.7,22.78,23800.0,11.35,11.4,11.35,11.39,23800.0
2005-06-22 13:30:00,22.78,22.78,22.74,22.74,8200.0,11.39,11.39,11.37,11.37,8200.0
2005-06-22 14:00:00,22.74,22.74,22.64,22.65,28200.0,11.37,11.37,11.32,11.325,28200.0
2005-06-22 14:30:00,22.64,22.72,22.61,22.72,18600.0,11.32,11.36,11.305,11.36,18600.0
2005-06-22 15:00:00,22.72,22.81,22.72,22.77,13600.0,11.36,11.405,11.36,11.385,13600.0
2005-06-22 15:30:00,22.76,22.8,22.68,22.8,50800.0,11.38,11.4,11.34,11.4,50800.0
2005-06-23 09:30:00,22.73,22.73,22.61,22.61,16400.0,11.365,11.365,11.305,11.305,16400.0
2005-06-23 10:00:00,22.61,22.65,22.6,22.64,33600.0,11.305,11.325,11.3,11.32,33600.0
2005-06-23 10:30:00,22.63,22.68,22.61,22.68,16800.0,11.315,11.34,11.305,11.34,16800.0
2005-06-23 11:00:00,22.71,22.8,22.7,22.8,11400.0,11.355,11.4,11.35,11.4,11400.0
2005-06-23 11:30:00,22.76,22.87,22.76,22.82,14000.0,11.38,11.435,11.38,11.41,14000.0
2005-06-23 12:00:00,22.82,22.82,22.73,22.75,11600.0,11.41,11.41,11.365,11.375,11600.0
2005-06-23 12:30:00,22.75,22.82,22.75,22.77,13800.0,11.375,11.41,11.375,11.385,13800.0
2005-06-23 13:00:00,22.75,22.75,22.74,22.74,4600.0,11.375,11.375,11.37,11.37,4600.0
2005-06-23 13:30:00,22.73,22.74,22.61,22.63,27200.0,11.365,11.37,11.305,11.315,27200.0
2005-06-23 14:00:00,22.63,22.68,22.61,22.65,16600.0,11.315,11.34,11.305,11.325,16600.0
2005-06-23 14:30:00,22.65,22.65,22.6,22.61,21200.0,11.325,11.325,11.3,11.305,21200.0
2005-06-23 15:00:00,22.61,22.61,22.48,22.5,27600.0,11.305,11.305,11.24,11.25,27600.0
2005-06-23 15:30:00,22.5,22.5,22.46,22.48,32400.0,11.25,11.25,11.23,11.24,32400.0
2005-06-24 09:30:00,22.36,22.36,22.25,22.26,28200.0,11.18,11.18,11.125,11.13,28200.0
2005-06-24 10:00:00,22.25,22.26,22.1,22.16,19400.0,11.125,11.13,11.05,11.08,19400.0
2005-06-24 10:30:00,22.16,22.18,22.09,22.12,11400.0,11.08,11.09,11.045,11.06,11400.0
2005-06-24 11:00:00,22.12,22.23,22.12,22.18,8600.0,11.06,11.115,11.06,11.09,8600.0
2005-06-24 11:30:00,22.16,22.16,22.0,22.02,10800.0,11.08,11.08,11.0,11.01,10800.0
2005-06-24 12:00:00,22.02,22.1,22.02,22.07,9200.0,11.01,11.05,11.01,11.035,9200.0
2005-06-24 12:30:00,22.06,22.13,22.06,22.13,9000.0,11.03,11.065,11.03,11.065,9000.0
2005-06-24 13:00:00,22.14,22.18,22.11,22.12,12600.0,11.07,11.09,11.055,11.06,12600.0
2005-06-24 13:30:00,22.13,22.13,22.06,22.11,16400.0,11.065,11.065,11.03,11.055,16400.0
2005-06-24 14:00:00,22.11,22.11,22.0,22.0,9200.0,11.055,11.055,11.0,11.0,9200.0
2005-06-24 14:30:00,22.02,22.05,21.93,22.04,15200.0,11.01,11.025,10.965,11.02,15200.0
2005-06-24 15:00:00,22.06,22.17,22.0,22.13,16200.0,11.03,11.085,11.0,11.065,16200.0
2005-06-24 15:30:00,22.13,22.2,22.0,22.0,30200.0,11.065,11.1,11.0,11.0,30200.0
2005-06-27 09:30:00,22.15,22.15,21.89,21.9,41000.0,11.075,11.075,10.945,10.95,41000.0
2005-06-27 10:00:00,21.91,21.92,21.9,21.92,15800.0,10.955,10.96,10.95,10.96,15800.0
2005-06-27 10:30:00,21.93,21.97,21.92,21.97,37000.0,10.965,10.985,10.96,10.985,37000.0
2005-06-27 11:00:00,21.97,22.08,21.96,22.07,21400.0,10.985,11.04,10.98,11.035,21400.0
2005-06-27 11:30:00,22.1,22.11,22.0,22.04,10200.0,11.05,11.055,11.0,11.02,10200.0
2005-06-27 12:00:00,22.04,22.18,22.04,22.17,9000.0,11.02,11.09,11.02,11.085,9000.0
2005-06-27 12:30:00,22.13,22.13,22.1,22.1,4600.0,11.065,11.065,11.05,11.05,4600.0
2005-06-27 13:00:00,22.1,22.15,22.09,22.15,5000.0,11.05,11.075,11.045,11.075,5000.0
2005-06-27 13:30:00,22.14,22.17,22.0,22.02,9600.0,11.07,11.085,11.0,11.01,9600.0
2005-06-27 14:00:00,22.01,22.06,21.98,22.03,9400.0,11.005,11.03,10.99,11.015,9400.0
2005-06-27 14:30:00,22.02,22.04,22.0,22.03,12800.0,11.01,11.02,11.0,11.015,12800.0
2005-06-27 15:00:00,22.02,22.09,22.0,22.08,8800.0,11.01,11.045,11.0,11.04,8800.0
2005-06-27 15:30:00,22.08,22.11,22.05,22.07,14600.0,11.04,11.055,11.025,11.035,14600.0
2005-06-28 09:30:00,22.13,22.35,22.1,22.32,20200.0,11.065,11.175,11.05,11.16,20200.0
2005-06-28 10:00:00,22.35,22.36,22.25,22.25,8000.0,11.175,11.18,11.125,11.125,8000.0
2005-06-28 10:30:00,22.22,22.3,22.22,22.3,16800.0,11.11,11.15,11.11,11.15,16800.0
2005-06-28 11:00:00,22.27,22.35,22.25,22.31,8000.0,11.135,11.175,11.125,11.155,8000.0
2005-06-28 11:30:00,22.3,22.33,22.28,22.33,5000.0,11.15,11.165,11.14,11.165,5000.0
2005-06-28 12:00:00,22.34,22.38,22.34,22.34,7400.0,11.17,11.19,11.17,11.17,7400.0
2005-06-28 12:30:00,22.33,22.33,22.29,22.29,4200.0,11.165,11.165,11.145,11.145,4200.0
2005-06-28 13:00:00,22.27,22.38,22.27,22.31,5400.0,11.135,11.19,11.135,11.155,5400.0
2005-06-28 13:30:00,22.35,22.35,22.25,22.26,6400.0,11.175,11.175,11.125,11.13,6400.0
2005-06-28 14:00:00,22.26,22.29,22.25,22.28,9600.0,11.13,11.145,11.125,11.14,9600.0
2005-06-28 14:30:00,22.31,22.43,22.3,22.38,7400.0,11.155,11.215,11.15,11.19,7400.0
2005-06-28 15:00:00,22.36,22.4,22.35,22.4,13200.0,11.18,11.2,11.175,11.2,13200.0
2005-06-28 15:30:00,22.4,22.58,22.4,22.54,40400.0,11.2,11.29,11.2,11.27,40400.0
2005-06-29 09:30:00,22.52,22.53,22.45,22.5,13600.0,11.26,11.265,11.225,11.25,13600.0
2005-06-29 10:00:00,22.5,22.55,22.5,22.55,13400.0,11.25,11.275,11.25,11.275,13400.0
2005-06-29 10:30:00,22.55,22.6,22.54,22.56,16800.0,11.275,11.3,11.27,11.28,16800.0
2005-06-29 11:00:00,22.56,22.56,22.52,22.53,8800.0,11.28,11.28,11.26,11.265,8800.0
2005-06-29 11:30:00,22.54,22.55,22.52,22.52,7400.0,11.27,11.275,11.26,11.26,7400.0
2005-06-29 12:00:00,22.5,22.5,22.5,22.5,8400.0,11.25,11.25,11.25,11.25,8400.0
2005-06-29 12:30:00,22.52,22.54,22.52,22.54,4800.0,11.26,11.27,11.26,11.27,4800.0
2005-06-29 13:00:00,22.54,22.54,22.51,22.51,10800.0,11.27,11.27,11.255,11.255,10800.0
2005-06-29 13:30:00,22.52,22.52,22.5,22.5,9600.0,11.26,11.26,11.25,11.25,9600.0
2005-06-29 14:00:00,22.52,22.53,22.51,22.53,8200.0,11.26,11.265,11.255,11.265,8200.0
2005-06-29 14:30:00,22.53,22.56,22.5,22.54,23400.0,11.265,11.28,11.25,11.27,23400.0
2005-06-29 15:00:00,22.52,22.53,22.5,22.52,6200.0,11.26,11.265,11.25,11.26,6200.0
2005-06-29 15:30:00,22.52,22.53,22.49,22.5,10400.0,11.26,11.265,11.245,11.25,10400.0
2005-06-30 09:30:00,22.6,22.61,22.5,22.54,6800.0,11.3,11.305,11.25,11.27,6800.0
2005-06-30 10:00:00,22.57,22.58,22.5,22.56,10000.0,11.285,11.29,11.25,11.28,10000.0
2005-06-30 10:30:00,22.56,22.58,22.5,22.57,9000.0,11.28,11.29,11.25,11.285,9000.0
2005-06-30 11:00:00,22.56,22.57,22.5,22.5,12400.0,11.28,11.285,11.25,11.25,12400.0
2005-06-30 11:30:00,22.55,22.57,22.47,22.51,10000.0,11.275,11.285,11.235,11.255,10000.0
2005-06-30 12:00:00,22.49,22.52,22.45,22.45,11000.0,11.245,11.26,11.225,11.225,11000.0
2005-06-30 12:30:00,22.46,22.54,22.46,22.53,9800.0,11.23,11.27,11.23,11.265,9800.0
2005-06-30 13:00:00,22.53,22.53,22.47,22.48,10600.0,11.265,11.265,11.235,11.24,10600.0
2005-06-30 13:30:00,22.5,22.65,22.49,22.65,19800.0,11.25,11.325,11.245,11.325,19800.0
2005-06-30 14:00:00,22.68,22.68,22.54,22.63,28200.0,11.34,11.34,11.27,11.315,28200.0
2005-06-30 14:30:00,22.58,22.59,22.38,22.46,27400.0,11.29,11.295,11.19,11.23,27400.0
2005-06-30 15:00:00,22.49,22.55,22.46,22.55,23600.0,11.245,11.275,11.23,11.275,23600.0
2005-06-30 15:30:00,22.54,22.56,22.48,22.49,52000.0,11.27,11.28,11.24,11.245,52000.0
2005-07-01 09:30:00,22.55,22.59,22.4,22.4,19400.0,11.275,11.295,11.2,11.2,19400.0
2005-07-01 10:00:00,22.42,22.52,22.41,22.52,13400.0,11.21,11.26,11.205,11.26,13400.0
2005-07-01 10:30:00,22.6,22.63,22.5,22.51,11200.0,11.3,11.315,11.25,11.255,11200.0
2005-07-01 11:00:00,22.5,22.59,22.5,22.55,10200.0,11.25,11.295,11.25,11.275,10200.0
2005-07-01 11:30:00,22.56,22.56,22.5,22.5,25200.0,11.28,11.28,11.25,11.25,25200.0
2005-07-01 12:00:00,22.5,22.6,22.5,22.58,7200.0,11.25,11.3,11.25,11.29,7200.0
2005-07-01 12:30:00,22.56,22.59,22.51,22.59,6800.0,11.28,11.295,11.255,11.295,6800.0
2005-07-01 13:00:00,22.55,22.62,22.55,22.62,2800.0,11.275,11.31,11.275,11.31,2800.0
2005-07-01 13:30:00,22.61,22.63,22.58,22.63,5000.0,11.305,11.315,11.29,11.315,5000.0
2005-07-01 14:00:00,22.63,22.7,22.63,22.69,11600.0,11.315,11.35,11.315,11.345,11600.0
2005-07-01 14:30:00,22.7,22.83,22.7,22.83,7400.0,11.35,11.415,11.35,11.415,7400.0
2005-07-01 15:00:00,22.83,22.87,22.8,22.85,8800.0,11.415,11.435,11.4,11.425,8800.0
2005-07-01 15:30:00,22.84,22.92,22.84,22.89,11600.0,11.42,11.46,11.42,11.445,11600.0
2005-07-05 09:30:00,22.98,22.98,22.86,22.89,12400.0,11.49,11.49,11.43,11.445,12400.0
2005-07-05 10:00:00,22.88,23.05,22.86,23.05,22200.0,11.44,11.525,11.43,11.525,22200.0
2005-07-05 10:30:00,23.1,23.33,23.1,23.33,22000.0,11.55,11.665,11.55,11.665,22000.0
2005-07-05 11:00:00,23.33,23.43,23.32,23.43,25400.0,11.665,11.715,11.66,11.715,25400.0
2005-07-05 11:30:00,23.43,23.5,23.43,23.5,19000.0,11.715,11.75,11.715,11.75,19000.0
2005-07-05 12:00:00,23.53,23.82,23.51,23.82,25400.0,11.765,11.91,11.755,11.91,25400.0
2005-07-05 12:30:00,23.82,23.86,23.73,23.85,27200.0,11.91,11.93,11.865,11.925,27200.0
2005-07-05 13:00:00,23.84,23.93,23.78,23.78,22600.0,11.92,11.965,11.89,11.89,22600.0
2005-07-05 13:30:00,23.77,23.8,23.73,23.8,29200.0,11.885,11.9,11.865,11.9,29200.0
2005-07-05 14:00:00,23.8,23.8,23.7,23.74,17000.0,11.9,11.9,11.85,11.87,17000.0
2005-07-05 14:30:00,23.75,23.82,23.75,23.8,16200.0,11.875,11.91,11.875,11.9,16200.0
2005-07-05 15:00:00,23.8,23.82,23.75,23.81,31200.0,11.9,11.91,11.875,11.905,31200.0
2005-07-05 15:30:00,23.81,23.91,23.8,23.83,51000.0,11.905,11.955,11.9,11.915,51000.0
2005-07-06 09:30:00,23.79,23.79,23.6,23.68,14400.0,11.895,11.895,11.8,11.84,14400.0
2005-07-06 10:00:00,23.68,23.68,23.65,23.65,7600.0,11.84,11.84,11.825,11.825,7600.0
2005-07-06 10:30:00,23.65,23.65,23.63,23.64,17600.0,11.825,11.825,11.815,11.82,17600.0
2005-07-06 11:00:00,23.65,23.68,23.64,23.68,17000.0,11.825,11.84,11.82,11.84,17000.0
2005-07-06 11:30:00,23.66,23.68,23.65,23.66,7000.0,11.83,11.84,11.825,11.83,7000.0
2005-07-06 12:00:00,23.67,23.68,23.65,23.65,11400.0,11.835,11.84,11.825,11.825,11400.0
2005-07-06 12:30:00,23.66,23.69,23.65,23.65,10600.0,11.83,11.845,11.825,11.825,10600.0
2005-07-06 13:00:00,23.65,23.73,23.65,23.71,9800.0,11.825,11.865,11.825,11.855,9800.0
2005-07-06 13:30:00,23.73,23.74,23.66,23.68,21000.0,11.865,11.87,11.83,11.84,21000.0
2005-07-06 14:00:00,23.68,23.68,23.55,23.55,41000.0,11.84,11.84,11.775,11.775,41000.0
2005-07-06 14:30:00,23.55,23.55,23.45,23.48,13200.0,11.775,11.775,11.725,11.74,13200.0
2005-07-06 15:00:00,23.48,23.58,23.47,23.58,45000.0,11.74,11.79,11.735,11.79,45000.0
2005-07-06 15:30:00,23.58,23.59,23.45,23.5,92000.0,11.79,11.795,11.725,11.75,92000.0
2005-07-07 09:30:00,23.25,23.25,23.13,23.13,10200.0,11.625,11.625,11.565,11.565,10200.0
2005-07-07 10:00:00,23.13,23.13,23.05,23.05,13800.0,11.565,11.565,11.525,11.525,13800.0
2005-07-07 10:30:00,23.07,23.08,22.91,22.93,14000.0,11.535,11.54,11.455,11.465,14000.0
2005-07-07 11:00:00,22.94,22.99,22.88,22.93,17400.0,11.47,11.495,11.44,11.465,17400.0
2005-07-07 11:30:00,22.93,22.95,22.86,22.88,7400.0,11.465,11.475,11.43,11.44,7400.0
2005-07-07 12:00:00,22.91,23.14,22.91,23.12,13600.0,11.455,11.57,11.455,11.56,13600.0
2005-07-07 12:30:00,23.14,23.14,23.06,23.06,6600.0,11.57,11.57,11.53,11.53,6600.0
2005-07-07 13:00:00,23.07,23.16,23.07,23.15,15400.0,11.535,11.58,11.535,11.575,15400.0
2005-07-07 13:30:00,23.18,23.27,23.18,23.23,11200.0,11.59,11.635,11.59,11.615,11200.0
2005-07-07 14:00:00,23.22,23.22,23.16,23.16,7000.0,11.61,11.61,11.58,11.58,7000.0
2005-07-07 14:30:00,23.15,23.17,23.06,23.07,7600.0,11.575,11.585,11.53,11.535,7600.0
2005-07-07 15:00:00,23.08,23.27,23.08,23.12,11800.0,11.54,11.635,11.54,11.56,11800.0
2005-07-07 15:30:00,23.13,23.18,23.13,23.13,19800.0,11.565,11.59,11.565,11.565,19800.0
2005-07-08 09:30:00,23.14,23.34,23.14,23.32,11600.0,11.57,11.67,11.57,11.66,11600.0
2005-07-08 10:00:00,23.32,23.36,23.22,23.35,4600.0,11.66,11.68,11.61,11.675,4600.0
2005-07-08 10:30:00,23.36,23.4,23.33,23.39,10400.0,11.68,11.7,11.665,11.695,10400.0
2005-07-08 11:00:00,23.39,23.39,23.36,23.36,27400.0,11.695,11.695,11.68,11.68,27400.0
2005-07-08 11:30:00,23.39,23.5,23.39,23.47,13800.0,11.695,11.75,11.695,11.735,13800.0
2005-07-08 12:00:00,23.49,23.61,23.47,23.59,14000.0,11.745,11.805,11.735,11.795,14000.0
2005-07-08 12:30:00,23.63,23.71,23.61,23.68,18600.0,11.815,11.855,11.805,11.84,18600.0
2005-07-08 13:00:00,23.68,23.79,23.68,23.73,11200.0,11.84,11.895,11.84,11.865,11200.0
2005-07-08 13:30:00,23.73,23.8,23.73,23.79,10800.0,11.865,11.9,11.865,11.895,10800.0
2005-07-08 14:00:00,23.83,23.84,23.73,23.75,15600.0,11.915,11.92,11.865,11.875,15600.0
2005-07-08 14:30:00,23.75,23.85,23.74,23.81,22400.0,11.875,11.925,11.87,11.905,22400.0
2005-07-08 15:00:00,23.87,24.05,23.87,24.04,29000.0,11.935,12.025,11.935,12.02,29000.0
2005-07-08 15:30:00,24.02,24.07,23.93,23.94,42200.0,12.01,12.035,11.965,11.97,42200.0
2005-07-11 09:30:00,23.95,24.1,23.95,24.05,13400.0,11.975,12.05,11.975,12.025,13400.0
2005-07-11 10:00:00,24.05,24.05,23.91,23.98,11200.0,12.025,12.025,11.955,11.99,11200.0
2005-07-11 10:30:00,23.97,24.12,23.95,24.06,17400.0,11.985,12.06,11.975,12.03,17400.0
2005-07-11 11:00:00,24.05,24.13,24.0,24.0,22400.0,12.025,12.065,12.0,12.0,22400.0
2005-07-11 11:30:00,24.02,24.02,23.9,23.9,7600.0,12.01,12.01,11.95,11.95,7600.0
2005-07-11 12:00:00,23.87,23.87,23.75,23.79,19400.0,11.935,11.935,11.875,11.895,19400.0
2005-07-11 12:30:00,23.79,23.92,23.79,23.86,5400.0,11.895,11.96,11.895,11.93,5400.0
2005-07-11 13:00:00,23.83,23.86,23.75,23.8,9000.0,11.915,11.93,11.875,11.9,9000.0
2005-07-11 13:30:00,23.82,23.86,23.78,23.8,6600.0,11.91,11.93,11.89,11.9,6600.0
2005-07-11 14:00:00,23.79,23.79,23.7,23.7,11400.0,11.895,11.895,11.85,11.85,11400.0
2005-07-11 14:30:00,23.68,23.86,23.68,23.8,9200.0,11.84,11.93,11.84,11.9,9200.0
2005-07-11 15:00:00,23.79,23.79,23.63,23.69,6400.0,11.895,11.895,11.815,11.845,6400.0
2005-07-11 15:30:00,23.7,23.88,23.69,23.83,18800.0,11.85,11.94,11.845,11.915,18800.0
2005-07-12 09:30:00,23.95,23.95,23.73,23.73,11400.0,11.975,11.975,11.865,11.865,11400.0
2005-07-12 10:00:00,23.73,23.78,23.68,23.7,5400.0,11.865,11.89,11.84,11.85,5400.0
2005-07-12 10:30:00,23.65,23.7,23.64,23.7,14800.0,11.825,11.85,11.82,11.85,14800.0
2005-07-12 11:00:00,23.68,23.7,23.6,23.6,7200.0,11.84,11.85,11.8,11.8,7200.0
2005-07-12 11:30:00,23.6,23.6,23.53,23.55,7800.0,11.8,11.8,11.765,11.775,7800.0
2005-07-12 12:00:00,23.56,23.58,23.5,23.58,7000.0,11.78,11.79,11.75,11.79,7000.0
2005-07-12 12:30:00,23.55,23.58,23.54,23.56,7400.0,11.775,11.79,11.77,11.78,7400.0
2005-07-12 13:00:00,23.54,23.63,23.5,23.61,12000.0,11.77,11.815,11.75,11.805,12000.0
2005-07-12 13:30:00,23.63,23.66,23.59,23.65,8000.0,11.815,11.83,11.795,11.825,8000.0
2005-07-12 14:00:00,23.64,23.66,23.6,23.6,11800.0,11.82,11.83,11.8,11.8,11800.0
2005-07-12 14:30:00,23.63,23.65,23.58,23.61,5800.0,11.815,11.825,11.79,11.805,5800.0
2005-07-12 15:00:00,23.61,23.66,23.58,23.58,14600.0,11.805,11.83,11.79,11.79,14600.0
2005-07-12 15:30:00,23.59,23.63,23.47,23.53,31800.0,11.795,11.815,11.735,11.765,31800.0
2005-07-13 09:30:00,23.55,23.68,23.55,23.67,12200.0,11.775,11.84,11.775,11.835,12200.0
2005-07-13 10:00:00,23.66,23.7,23.57,23.6,13200.0,11.83,11.85,11.785,11.8,13200.0
2005-07-13 10:30:00,23.6,23.6,23.43,23.51,24800.0,11.8,11.8,11.715,11.755,24800.0
2005-07-13 11:00:00,23.52,23.64,23.52,23.61,12400.0,11.76,11.82,11.76,11.805,12400.0
2005-07-13 11:30:00,23.61,23.68,23.59,23.66,14800.0,11.805,11.84,11.795,11.83,14800.0
2005-07-13 12:00:00,23.64,23.67,23.58,23.63,10800.0,11.82,11.835,11.79,11.815,10800.0
2005-07-13 12:30:00,23.64,23.68,23.55,23.59,5600.0,11.82,11.84,11.775,11.795,5600.0
2005-07-13 13:00:00,23.59,23.65,23.56,23.64,6600.0,11.795,11.825,11.78,11.82,6600.0
2005-07-13 13:30:00,23.62,23.63,23.58,23.61,4000.0,11.81,11.815,11.79,11.805,4000.0
2005-07-13 14:00:00,23.61,23.68,23.6,23.62,6600.0,11.805,11.84,11.8,11.81,6600.0
2005-07-13 14:30:00,23.64,23.67,23.59,23.59,7000.0,11.82,11.835,11.795,11.795,7000.0
2005-07-13 15:00:00,23.59,23.64,23.58,23.63,17600.0,11.795,11.82,11.79,11.815,17600.0
2005-07-13 15:30:00,23.62,23.65,23.58,23.58,27200.0,11.81,11.825,11.79,11.79,27200.0
2005-07-14 09:30:00,23.66,23.7,23.63,23.67,8200.0,11.83,11.85,11.815,11.835,8200.0
2005-07-14 10:00:00,23.65,23.65,23.58,23.59,4000.0,11.825,11.825,11.79,11.795,4000.0
2005-07-14 10:30:00,23.61,23.61,23.41,23.41,9600.0,11.805,11.805,11.705,11.705,9600.0
2005-07-14 11:00:00,23.42,23.48,23.4,23.4,5200.0,11.71,11.74,11.7,11.7,5200.0
2005-07-14 11:30:00,23.39,23.5,23.39,23.44,10000.0,11.695,11.75,11.695,11.72,10000.0
2005-07-14 12:00:00,23.45,23.49,23.41,23.41,5000.0,11.725,11.745,11.705,11.705,5000.0
2005-07-14 12:30:00,23.45,23.48,23.4,23.42,20600.0,11.725,11.74,11.7,11.71,20600.0
2005-07-14 13:00:00,23.43,23.55,23.43,23.55,5200.0,11.715,11.775,11.715,11.775,5200.0
2005-07-14 13:30:00,23.52,23.56,23.49,23.51,4800.0,11.76,11.78,11.745,11.755,4800.0
2005-07-14 14:00:00,23.5,23.5,23.38,23.42,9000.0,11.75,11.75,11.69,11.71,9000.0
2005-07-14 14:30:00,23.43,23.49,23.43,23.49,6200.0,11.715,11.745,11.715,11.745,6200.0
2005-07-14 15:00:00,23.5,23.57,23.46,23.57,3400.0,11.75,11.785,11.73,11.785,3400.0
2005-07-14 15:30:00,23.61,23.62,23.48,23.5,20800.0,11.805,11.81,11.74,11.75,20800.0
2005-07-15 09:30:00,23.28,23.44,23.25,23.44,14000.0,11.64,11.72,11.625,11.72,14000.0
2005-07-15 10:00:00,23.36,23.4,23.32,23.36,7200.0,11.68,11.7,11.66,11.68,7200.0
2005-07-15 10:30:00,23.34,23.38,23.32,23.36,7200.0,11.67,11.69,11.66,11.68,7200.0
2005-07-15 11:00:00,23.38,23.45,23.38,23.43,3600.0,11.69,11.725,11.69,11.715,3600.0
2005-07-15 11:30:00,23.44,23.44,23.43,23.43,4400.0,11.72,11.72,11.715,11.715,4400.0
2005-07-15 12:00:00,23.43,23.44,23.41,23.44,2800.0,11.715,11.72,11.705,11.72,2800.0
2005-07-15 12:30:00,23.45,23.47,23.42,23.47,2400.0,11.725,11.735,11.71,11.735,2400.0
2005-07-15 13:00:00,23.48,23.55,23.48,23.54,3000.0,11.74,11.775,11.74,11.77,3000.0
2005-07-15 13:30:00,23.53,23.53,23.49,23.49,1800.0,11.765,11.765,11.745,11.745,1800.0
2005-07-15 14:00:00,23.5,23.6,23.5,23.59,9400.0,11.75,11.8,11.75,11.795,9400.0
2005-07-15 14:30:00,23.56,23.75,23.56,23.73,15600.0,11.78,11.875,11.78,11.865,15600.0
2005-07-15 15:00:00,23.74,23.86,23.74,23.85,21600.0,11.87,11.93,11.87,11.925,21600.0
2005-07-15 15:30:00,23.81,23.93,23.8,23.93,16400.0,11.905,11.965,11.9,11.965,16400.0
2005-07-18 09:30:00,23.8,23.82,23.69,23.73,14400.0,11.9,11.91,11.845,11.865,14400.0
2005-07-18 10:00:00,23.73,23.78,23.63,23.76,13000.0,11.865,11.89,11.815,11.88,13000.0
2005-07-18 10:30:00,23.78,23.86,23.78,23.82,31200.0,11.89,11.93,11.89,11.91,31200.0
2005-07-18 11:00:00,23.8,23.83,23.75,23.75,12000.0,11.9,11.915,11.875,11.875,12000.0
2005-07-18 11:30:00,23.75,23.78,23.69,23.75,19800.0,11.875,11.89,11.845,11.875,19800.0
2005-07-18 12:00:00,23.77,23.77,23.7,23.72,24400.0,11.885,11.885,11.85,11.86,24400.0
2005-07-18 12:30:00,23.74,23.74,23.61,23.63,11200.0,11.87,11.87,11.805,11.815,11200.0
2005-07-18 13:00:00,23.65,23.65,23.54,23.6,16000.0,11.825,11.825,11.77,11.8,16000.0
2005-07-18 13:30:00,23.59,23.63,23.52,23.61,22800.0,11.795,11.815,11.76,11.805,22800.0
2005-07-18 14:00:00,23.61,23.62,23.58,23.59,16600.0,11.805,11.81,11.79,11.795,16600.0
2005-07-18 14:30:00,23.6,23.6,23.54,23.56,10400.0,11.8,11.8,11.77,11.78,10400.0
2005-07-18 15:00:00,23.57,23.6,23.57,23.6,14800.0,11.785,11.8,11.785,11.8,14800.0
2005-07-18 15:30:00,23.56,23.58,23.52,23.52,47400.0,11.78,11.79,11.76,11.76,47400.0
2005-07-19 09:30:00,23.65,23.72,23.64,23.65,8800.0,11.825,11.86,11.82,11.825,8800.0
2005-07-19 10:00:00,23.64,23.75,23.64,23.75,16000.0,11.82,11.875,11.82,11.875,16000.0
2005-07-19 10:30:00,23.73,23.75,23.49,23.5,16400.0,11.865,11.875,11.745,11.75,16400.0
2005-07-19 11:00:00,23.49,23.49,23.36,23.36,3400.0,11.745,11.745,11.68,11.68,3400.0
2005-07-19 11:30:00,23.36,23.37,23.35,23.35,4800.0,11.68,11.685,11.675,11.675,4800.0
2005-07-19 12:00:00,23.35,23.4,23.33,23.4,3000.0,11.675,11.7,11.665,11.7,3000.0
2005-07-19 12:30:00,23.4,23.46,23.4,23.46,5600.0,11.7,11.73,11.7,11.73,5600.0
2005-07-19 13:00:00,23.5,23.5,23.48,23.49,6200.0,11.75,11.75,11.74,11.745,6200.0
2005-07-19 13:30:00,23.49,23.54,23.48,23.53,25600.0,11.745,11.77,11.74,11.765,25600.0
2005-07-19 14:00:00,23.53,23.55,23.49,23.5,30800.0,11.765,11.775,11.745,11.75,30800.0
2005-07-19 14:30:00,23.5,23.53,23.5,23.52,18800.0,11.75,11.765,11.75,11.76,18800.0
2005-07-19 15:00:00,23.51,23.58,23.51,23.54,13400.0,11.755,11.79,11.755,11.77,13400.0
2005-07-19 15:30:00,23.54,23.58,23.5,23.5,14000.0,11.77,11.79,11.75,11.75,14000.0
2005-07-20 09:30:00,23.46,23.9,23.46,23.9,14000.0,11.73,11.95,11.73,11.95,14000.0
2005-07-20 10:00:00,23.86,23.93,23.83,23.84,8200.0,11.93,11.965,11.915,11.92,8200.0
2005-07-20 10:30:00,23.85,23.85,23.75,23.79,10800.0,11.925,11.925,11.875,11.895,10800.0
2005-07-20 11:00:00,23.79,23.83,23.74,23.83,11000.0,11.895,11.915,11.87,11.915,11000.0
2005-07-20 11:30:00,23.83,23.83,23.78,23.82,13600.0,11.915,11.915,11.89,11.91,13600.0
2005-07-20 12:00:00,23.82,24.08,23.82,24.07,8600.0,11.91,12.04,11.91,12.035,8600.0
2005-07-20 12:30:00,24.05,24.19,24.05,24.1,15200.0,12.025,12.095,12.025,12.05,15200.0
2005-07-20 13:00:00,24.1,24.14,24.05,24.11,21400.0,12.05,12.07,12.025,12.055,21400.0
2005-07-20 13:30:00,24.17,24.19,24.09,24.15,23800.0,12.085,12.095,12.045,12.075,23800.0
2005-07-20 14:00:00,24.14,24.18,24.14,24.16,28600.0,12.07,12.09,12.07,12.08,28600.0
2005-07-20 14:30:00,24.19,24.21,24.09,24.17,23600.0,12.095,12.105,12.045,12.085,23600.0
2005-07-20 15:00:00,24.16,24.18,24.13,24.16,20800.0,12.08,12.09,12.065,12.08,20800.0
2005-07-20 15:30:00,24.19,24.24,24.16,24.24,44600.0,12.095,12.12,12.08,12.12,44600.0
2005-07-21 09:30:00,24.13,24.17,24.08,24.13,6000.0,12.065,12.085,12.04,12.065,6000.0
2005-07-21 10:00:00,24.13,24.15,24.05,24.1,6200.0,12.065,12.075,12.025,12.05,6200.0
2005-07-21 10:30:00,24.08,24.1,23.86,23.86,13200.0,12.04,12.05,11.93,11.93,13200.0
2005-07-21 11:00:00,23.88,24.0,23.88,23.97,6200.0,11.94,12.0,11.94,11.985,6200.0
2005-07-21 11:30:00,23.97,24.04,23.94,24.03,6800.0,11.985,12.02,11.97,12.015,6800.0
2005-07-21 12:00:00,24.04,24.08,23.98,24.08,9600.0,12.02,12.04,11.99,12.04,9600.0
2005-07-21 12:30:00,24.1,24.2,24.1,24.18,26200.0,12.05,12.1,12.05,12.09,26200.0
2005-07-21 13:00:00,24.25,24.27,24.15,24.2,15600.0,12.125,12.135,12.075,12.1,15600.0
2005-07-21 13:30:00,24.21,24.31,24.18,24.24,10200.0,12.105,12.155,12.09,12.12,10200.0
2005-07-21 14:00:00,24.21,24.25,24.11,24.15,11600.0,12.105,12.125,12.055,12.075,11600.0
2005-07-21 14:30:00,24.14,24.19,24.06,24.14,20000.0,12.07,12.095,12.03,12.07,20000.0
2005-07-21 15:00:00,24.15,24.18,24.1,24.18,31400.0,12.075,12.09,12.05,12.09,31400.0
2005-07-21 15:30:00,24.19,24.19,24.08,24.08,58400.0,12.095,12.095,12.04,12.04,58400.0
2005-07-22 09:30:00,24.07,24.25,24.07,24.24,10600.0,12.035,12.125,12.035,12.12,10600.0
2005-07-22 10:00:00,24.25,24.25,24.03,24.03,5600.0,12.125,12.125,12.015,12.015,5600.0
2005-07-22 10:30:00,23.98,24.08,23.96,24.07,5600.0,11.99,12.04,11.98,12.035,5600.0
2005-07-22 11:00:00,24.06,24.12,24.03,24.07,8400.0,12.03,12.06,12.015,12.035,8400.0
2005-07-22 11:30:00,24.04,24.04,23.93,24.04,6600.0,12.02,12.02,11.965,12.02,6600.0
2005-07-22 12:00:00,23.98,24.05,23.98,24.0,1600.0,11.99,12.025,11.99,12.0,1600.0
2005-07-22 12:30:00,24.04,24.07,23.95,23.97,4200.0,12.02,12.035,11.975,11.985,4200.0
2005-07-22 13:00:00,23.95,24.0,23.93,23.99,5200.0,11.975,12.0,11.965,11.995,5200.0
2005-07-22 13:30:00,24.0,24.05,24.0,24.02,4800.0,12.0,12.025,12.0,12.01,4800.0
2005-07-22 14:00:00,24.03,24.05,23.94,24.0,4200.0,12.015,12.025,11.97,12.0,4200.0
2005-07-22 14:30:00,23.98,24.2,23.97,24.2,11400.0,11.99,12.1,11.985,12.1,11400.0
2005-07-22 15:00:00,24.19,24.2,24.08,24.14,7000.0,12.095,12.1,12.04,12.07,7000.0
2005-07-22 15:30:00,24.15,24.37,24.11,24.36,22200.0,12.075,12.185,12.055,12.18,22200.0
2005-07-25 09:30:00,24.32,24.42,24.25,24.42,3200.0,12.16,12.21,12.125,12.21,3200.0
2005-07-25 10:00:00,24.43,24.49,24.28,24.49,6600.0,12.215,12.245,12.14,12.245,6600.0
2005-07-25 10:30:00,24.45,24.5,24.44,24.5,10600.0,12.225,12.25,12.22,12.25,10600.0
2005-07-25 11:00:00,24.52,24.52,24.3,24.3,12400.0,12.26,12.26,12.15,12.15,12400.0
2005-07-25 11:30:00,24.31,24.36,24.28,24.28,6800.0,12.155,12.18,12.14,12.14,6800.0
2005-07-25 12:00:00,24.27,24.33,24.22,24.24,7000.0,12.135,12.165,12.11,12.12,7000.0
2005-07-25 12:30:00,24.2,24.23,24.2,24.22,1000.0,12.1,12.115,12.1,12.11,1000.0
2005-07-25 13:00:00,24.22,24.25,24.18,24.25,3200.0,12.11,12.125,12.09,12.125,3200.0
2005-07-25 13:30:00,24.25,24.3,24.23,24.23,4000.0,12.125,12.15,12.115,12.115,4000.0
2005-07-25 14:00:00,24.19,24.22,24.15,24.2,3400.0,12.095,12.11,12.075,12.1,3400.0
2005-07-25 14:30:00,24.16,24.16,24.03,24.03,6600.0,12.08,12.08,12.015,12.015,6600.0
2005-07-25 15:00:00,24.03,24.03,23.88,23.95,21600.0,12.015,12.015,11.94,11.975,21600.0
2005-07-25 15:30:00,23.93,24.0,23.85,23.85,17200.0,11.965,12.0,11.925,11.925,17200.0
2005-07-26 09:30:00,24.0,24.02,23.94,23.99,3800.0,12.0,12.01,11.97,11.995,3800.0
2005-07-26 10:00:00,23.98,24.05,23.9,23.96,13800.0,11.99,12.025,11.95,11.98,13800.0
2005-07-26 10:30:00,23.98,24.0,23.92,24.0,18600.0,11.99,12.0,11.96,12.0,18600.0
2005-07-26 11:00:00,23.99,24.0,23.96,23.98,10600.0,11.995,12.0,11.98,11.99,10600.0
2005-07-26 11:30:00,23.97,23.98,23.9,23.97,5200.0,11.985,11.99,11.95,11.985,5200.0
2005-07-26 12:00:00,23.97,23.97,23.63,23.74,13000.0,11.985,11.985,11.815,11.87,13000.0
2005-07-26 12:30:00,23.72,23.88,23.71,23.88,6800.0,11.86,11.94,11.855,11.94,6800.0
2005-07-26 13:00:00,23.88,23.95,23.79,23.87,11400.0,11.94,11.975,11.895,11.935,11400.0
2005-07-26 13:30:00,23.86,24.0,23.86,24.0,7200.0,11.93,12.0,11.93,12.0,7200.0
2005-07-26 14:00:00,24.0,24.2,23.95,24.14,22600.0,12.0,12.1,11.975,12.07,22600.0
2005-07-26 14:30:00,24.2,24.29,24.15,24.2,7600.0,12.1,12.145,12.075,12.1,7600.0
2005-07-26 15:00:00,24.17,24.17,24.03,24.03,7400.0,12.085,12.085,12.015,12.015,7400.0
2005-07-26 15:30:00,24.02,24.07,23.91,23.96,30200.0,12.01,12.035,11.955,11.98,30200.0
2005-07-27 09:30:00,24.03,24.08,24.01,24.01,1600.0,12.015,12.04,12.005,12.005,1600.0
2005-07-27 10:00:00,24.01,24.01,23.74,23.74,5400.0,12.005,12.005,11.87,11.87,5400.0
2005-07-27 10:30:00,23.73,23.76,23.62,23.68,10400.0,11.865,11.88,11.81,11.84,10400.0
2005-07-27 11:00:00,23.65,23.68,23.63,23.63,12000.0,11.825,11.84,11.815,11.815,12000.0
2005-07-27 11:30:00,23.63,23.7,23.61,23.64,11800.0,11.815,11.85,11.805,11.82,11800.0
2005-07-27 12:00:00,23.65,23.7,23.62,23.65,6800.0,11.825,11.85,11.81,11.825,6800.0
2005-07-27 12:30:00,23.63,23.67,23.58,23.6,46800.0,11.815,11.835,11.79,11.8,46800.0
2005-07-27 13:00:00,23.6,23.65,23.43,23.52,12600.0,11.8,11.825,11.715,11.76,12600.0
2005-07-27 13:30:00,23.48,23.68,23.48,23.64,9400.0,11.74,11.84,11.74,11.82,9400.0
2005-07-27 14:00:00,23.63,23.73,23.62,23.65,13200.0,11.815,11.865,11.81,11.825,13200.0
2005-07-27 14:30:00,23.63,23.74,23.63,23.63,10400.0,11.815,11.87,11.815,11.815,10400.0
2005-07-27 15:00:00,23.63,23.75,23.6,23.68,10600.0,11.815,11.875,11.8,11.84,10600.0
2005-07-27 15:30:00,23.68,23.75,23.61,23.61,10600.0,11.84,11.875,11.805,11.805,10600.0
2005-07-28 09:30:00,23.9,24.5,23.87,24.4,73400.0,11.95,12.25,11.935,12.2,73400.0
2005-07-28 10:00:00,24.4,24.53,24.25,24.32,75200.0,12.2,12.265,12.125,12.16,75200.0
2005-07-28 10:30:00,24.3,24.36,24.18,24.21,70000.0,12.15,12.18,12.09,12.105,70000.0
2005-07-28 11:00:00,24.21,24.24,23.98,24.12,93000.0,12.105,12.12,11.99,12.06,93000.0
2005-07-28 11:30:00,24.13,24.33,24.1,24.33,57800.0,12.065,12.165,12.05,12.165,57800.0
2005-07-28 12:00:00,24.33,24.33,24.16,24.18,68400.0,12.165,12.165,12.08,12.09,68400.0
2005-07-28 12:30:00,24.18,24.24,24.16,24.21,38600.0,12.09,12.12,12.08,12.105,38600.0
2005-07-28 13:00:00,24.21,24.31,24.18,24.21,44000.0,12.105,12.155,12.09,12.105,44000.0
2005-07-28 13:30:00,24.25,24.3,24.2,24.21,58400.0,12.125,12.15,12.1,12.105,58400.0
2005-07-28 14:00:00,24.21,24.28,24.21,24.24,41600.0,12.105,12.14,12.105,12.12,41600.0
2005-07-28 14:30:00,24.24,24.25,24.22,24.25,52600.0,12.12,12.125,12.11,12.125,52600.0
2005-07-28 15:00:00,24.25,24.28,24.13,24.24,74600.0,12.125,12.14,12.065,12.12,74600.0
2005-07-28 15:30:00,24.24,24.31,24.18,24.24,112200.0,12.12,12.155,12.09,12.12,112200.0
2005-07-29 09:30:00,24.13,24.33,24.1,24.27,28400.0,12.065,12.165,12.05,12.135,28400.0
2005-07-29 10:00:00,24.25,24.28,24.2,24.23,15000.0,12.125,12.14,12.1,12.115,15000.0
2005-07-29 10:30:00,24.24,24.24,24.2,24.2,20400.0,12.12,12.12,12.1,12.1,20400.0
2005-07-29 11:00:00,24.2,24.2,24.17,24.18,7200.0,12.1,12.1,12.085,12.09,7200.0
2005-07-29 11:30:00,24.18,24.22,24.13,24.18,10400.0,12.09,12.11,12.065,12.09,10400.0
2005-07-29 12:00:00,24.2,24.22,24.18,24.2,28200.0,12.1,12.11,12.09,12.1,28200.0
2005-07-29 12:30:00,24.18,24.24,24.14,24.15,41200.0,12.09,12.12,12.07,12.075,41200.0
2005-07-29 13:00:00,24.15,24.2,24.15,24.16,11800.0,12.075,12.1,12.075,12.08,11800.0
2005-07-29 13:30:00,24.13,24.25,24.09,24.23,13000.0,12.065,12.125,12.045,12.115,13000.0
2005-07-29 14:00:00,24.23,24.3,24.18,24.21,19600.0,12.115,12.15,12.09,12.105,19600.0
2005-07-29 14:30:00,24.23,24.27,24.17,24.22,15000.0,12.115,12.135,12.085,12.11,15000.0
2005-07-29 15:00:00,24.23,24.27,24.15,24.15,16800.0,12.115,12.135,12.075,12.075,16800.0
2005-07-29 15:30:00,24.16,24.21,24.05,24.11,25600.0,12.08,12.105,12.025,12.055,25600.0
2005-08-01 09:30:00,24.18,24.25,24.18,24.25,30800.0,12.09,12.125,12.09,12.125,30800.0
2005-08-01 10:00:00,24.25,24.25,24.23,24.24,40200.0,12.125,12.125,12.115,12.12,40200.0
2005-08-01 10:30:00,24.24,24.25,24.18,24.18,18800.0,12.12,12.125,12.09,12.09,18800.0
2005-08-01 11:00:00,24.19,24.25,24.18,24.22,10400.0,12.095,12.125,12.09,12.11,10400.0
2005-08-01 11:30:00,24.24,24.25,24.23,24.25,27800.0,12.12,12.125,12.115,12.125,27800.0
2005-08-01 12:00:00,24.25,24.35,24.24,24.26,62000.0,12.125,12.175,12.12,12.13,62000.0
2005-08-01 12:30:00,24.26,24.39,24.26,24.38,39800.0,12.13,12.195,12.13,12.19,39800.0
2005-08-01 13:00:00,24.39,24.41,24.3,24.41,34200.0,12.195,12.205,12.15,12.205,34200.0
2005-08-01 13:30:00,24.44,24.75,24.44,24.56,33200.0,12.22,12.375,12.22,12.28,33200.0
2005-08-01 14:00:00,24.59,24.74,24.58,24.63,20200.0,12.295,12.37,12.29,12.315,20200.0
2005-08-01 14:30:00,24.62,24.68,24.57,24.57,11800.0,12.31,12.34,12.285,12.285,11800.0
2005-08-01 15:00:00,24.55,24.64,24.54,24.63,18000.0,12.275,12.32,12.27,12.315,18000.0
2005-08-01 15:30:00,24.66,24.67,24.61,24.63,19000.0,12.33,12.335,12.305,12.315,19000.0
2005-08-02 09:30:00,24.5,24.58,24.5,24.57,19600.0,12.25,12.29,12.25,12.285,19600.0
2005-08-02 10:00:00,24.58,24.63,24.58,24.62,9600.0,12.29,12.315,12.29,12.31,9600.0
2005-08-02 10:30:00,24.61,24.75,24.61,24.7,34600.0,12.305,12.375,12.305,12.35,34600.0
2005-08-02 11:00:00,24.68,24.68,24.61,24.63,28600.0,12.34,12.34,12.305,12.315,28600.0
2005-08-02 11:30:00,24.63,24.71,24.61,24.7,8800.0,12.315,12.355,12.305,12.35,8800.0
2005-08-02 12:00:00,24.68,24.75,24.68,24.73,11600.0,12.34,12.375,12.34,12.365,11600.0
2005-08-02 12:30:00,24.72,24.73,24.71,24.71,4600.0,12.36,12.365,12.355,12.355,4600.0
2005-08-02 13:00:00,24.7,24.72,24.68,24.71,8200.0,12.35,12.36,12.34,12.355,8200.0
2005-08-02 13:30:00,24.71,24.73,24.65,24.65,10400.0,12.355,12.365,12.325,12.325,10400.0
2005-08-02 14:00:00,24.66,24.68,24.65,24.68,33400.0,12.33,12.34,12.325,12.34,33400.0
2005-08-02 14:30:00,24.66,24.74,24.64,24.69,12000.0,12.33,12.37,12.32,12.345,12000.0
2005-08-02 15:00:00,24.7,24.81,24.7,24.8,10800.0,12.35,12.405,12.35,12.4,10800.0
2005-08-02 15:30:00,24.83,24.84,24.74,24.8,15800.0,12.415,12.42,12.37,12.4,15800.0
2005-08-03 09:30:00,24.81,24.81,24.67,24.68,7400.0,12.405,12.405,12.335,12.34,7400.0
2005-08-03 10:00:00,24.66,24.71,24.61,24.61,3800.0,12.33,12.355,12.305,12.305,3800.0
2005-08-03 10:30:00,24.61,24.63,24.49,24.59,15800.0,12.305,12.315,12.245,12.295,15800.0
2005-08-03 11:00:00,24.59,24.59,24.51,24.53,6000.0,12.295,12.295,12.255,12.265,6000.0
2005-08-03 11:30:00,24.57,24.65,24.57,24.64,9600.0,12.285,12.325,12.285,12.32,9600.0
2005-08-03 12:00:00,24.66,24.73,24.66,24.72,8600.0,12.33,12.365,12.33,12.36,8600.0
2005-08-03 12:30:00,24.73,24.75,24.72,24.73,8600.0,12.365,12.375,12.36,12.365,8600.0
2005-08-03 13:00:00,24.72,24.73,24.63,24.63,4800.0,12.36,12.365,12.315,12.315,4800.0
2005-08-03 13:30:00,24.63,24.64,24.59,24.6,7000.0,12.315,12.32,12.295,12.3,7000.0
2005-08-03 14:00:00,24.61,24.61,24.53,24.53,8200.0,12.305,12.305,12.265,12.265,8200.0
2005-08-03 14:30:00,24.53,24.6,24.53,24.56,8200.0,12.265,12.3,12.265,12.28,8200.0
2005-08-03 15:00:00,24.53,24.57,24.48,24.57,24800.0,12.265,12.285,12.24,12.285,24800.0
2005-08-03 15:30:00,24.53,24.63,24.49,24.55,13600.0,12.265,12.315,12.245,12.275,13600.0
2005-08-04 09:30:00,24.38,24.41,24.35,24.38,13800.0,12.19,12.205,12.175,12.19,13800.0
2005-08-04 10:00:00,24.36,24.42,24.34,24.42,13000.0,12.18,12.21,12.17,12.21,13000.0
2005-08-04 10:30:00,24.44,24.65,24.43,24.62,21200.0,12.22,12.325,12.215,12.31,21200.0
2005-08-04 11:00:00,24.62,24.68,24.58,24.62,12600.0,12.31,12.34,12.29,12.31,12600.0
2005-08-04 11:30:00,24.6,24.61,24.48,24.48,22000.0,12.3,12.305,12.24,12.24,22000.0
2005-08-04 12:00:00,24.49,24.54,24.47,24.5,10000.0,12.245,12.27,12.235,12.25,10000.0
2005-08-04 12:30:00,24.49,24.49,24.41,24.46,9000.0,12.245,12.245,12.205,12.23,9000.0
2005-08-04 13:00:00,24.47,24.51,24.46,24.49,4200.0,12.235,12.255,12.23,12.245,4200.0
2005-08-04 13:30:00,24.46,24.48,24.43,24.47,9600.0,12.23,12.24,12.215,12.235,9600.0
2005-08-04 14:00:00,24.47,24.5,24.46,24.47,3800.0,12.235,12.25,12.23,12.235,3800.0
2005-08-04 14:30:00,24.47,24.5,24.43,24.49,12400.0,12.235,12.25,12.215,12.245,12400.0
2005-08-04 15:00:00,24.49,24.56,24.48,24.54,9200.0,12.245,12.28,12.24,12.27,9200.0
2005-08-04 15:30:00,24.54,24.55,24.43,24.45,20000.0,12.27,12.275,12.215,12.225,20000.0
2005-08-05 09:30:00,24.62,24.62,24.43,24.43,11000.0,12.31,12.31,12.215,12.215,11000.0
2005-08-05 10:00:00,24.43,24.43,24.35,24.37,7600.0,12.215,12.215,12.175,12.185,7600.0
2005-08-05 10:30:00,24.35,24.38,24.31,24.33,14200.0,12.175,12.19,12.155,12.165,14200.0
2005-08-05 11:00:00,24.33,24.38,24.33,24.33,9600.0,12.165,12.19,12.165,12.165,9600.0
2005-08-05 11:30:00,24.33,24.38,24.33,24.33,12800.0,12.165,12.19,12.165,12.165,12800.0
2005-08-05 12:00:00,24.35,24.37,24.33,24.36,6200.0,12.175,12.185,12.165,12.18,6200.0
2005-08-05 12:30:00,24.37,24.4,24.31,24.33,7400.0,12.185,12.2,12.155,12.165,7400.0
2005-08-05 13:00:00,24.35,24.35,24.34,24.34,2600.0,12.175,12.175,12.17,12.17,2600.0
2005-08-05 13:30:00,24.33,24.34,24.29,24.29,7000.0,12.165,12.17,12.145,12.145,7000.0
2005-08-05 14:00:00,24.26,24.27,24.15,24.15,10000.0,12.13,12.135,12.075,12.075,10000.0
2005-08-05 14:30:00,24.17,24.22,24.1,24.1,25400.0,12.085,12.11,12.05,12.05,25400.0
2005-08-05 15:00:00,24.06,24.09,24.02,24.03,8200.0,12.03,12.045,12.01,12.015,8200.0
2005-08-05 15:30:00,24.1,24.15,24.02,24.04,18400.0,12.05,12.075,12.01,12.02,18400.0
2005-08-08 09:30:00,24.12,24.13,24.07,24.11,15400.0,12.06,12.065,12.035,12.055,15400.0
2005-08-08 10:00:00,24.1,24.11,24.05,24.08,13400.0,12.05,12.055,12.025,12.04,13400.0
2005-08-08 10:30:00,24.06,24.08,23.99,24.02,21400.0,12.03,12.04,11.995,12.01,21400.0
2005-08-08 11:00:00,24.04,24.08,24.0,24.0,19800.0,12.02,12.04,12.0,12.0,19800.0
2005-08-08 11:30:00,23.99,24.06,23.95,24.04,21800.0,11.995,12.03,11.975,12.02,21800.0
2005-08-08 12:00:00,24.08,24.15,24.04,24.15,6200.0,12.04,12.075,12.02,12.075,6200.0
2005-08-08 12:30:00,24.15,24.18,24.14,24.18,4200.0,12.075,12.09,12.07,12.09,4200.0
2005-08-08 13:00:00,24.2,24.2,24.13,24.16,6800.0,12.1,12.1,12.065,12.08,6800.0
2005-08-08 13:30:00,24.16,24.17,24.15,24.17,6800.0,12.08,12.085,12.075,12.085,6800.0
2005-08-08 14:00:00,24.18,24.18,24.1,24.16,14000.0,12.09,12.09,12.05,12.08,14000.0
2005-08-08 14:30:00,24.17,24.24,24.15,24.24,9600.0,12.085,12.12,12.075,12.12,9600.0
2005-08-08 15:00:00,24.21,24.3,24.21,24.29,10200.0,12.105,12.15,12.105,12.145,10200.0
2005-08-08 15:30:00,24.27,24.34,24.25,24.31,17600.0,12.135,12.17,12.125,12.155,17600.0
2005-08-09 09:30:00,24.35,24.39,24.23,24.29,7400.0,12.175,12.195,12.115,12.145,7400.0
2005-08-09 10:00:00,24.28,24.33,24.1,24.11,43800.0,12.14,12.165,12.05,12.055,43800.0
2005-08-09 10:30:00,24.11,24.14,24.05,24.1,19400.0,12.055,12.07,12.025,12.05,19400.0
2005-08-09 11:00:00,24.11,24.11,23.97,23.97,5000.0,12.055,12.055,11.985,11.985,5000.0
2005-08-09 11:30:00,23.99,24.01,23.91,23.92,10400.0,11.995,12.005,11.955,11.96,10400.0
2005-08-09 12:00:00,23.91,23.91,23.86,23.86,5400.0,11.955,11.955,11.93,11.93,5400.0
2005-08-09 12:30:00,23.83,23.83,23.8,23.81,2600.0,11.915,11.915,11.9,11.905,2600.0
2005-08-09 13:00:00,23.78,23.78,23.58,23.63,11800.0,11.89,11.89,11.79,11.815,11800.0
2005-08-09 13:30:00,23.63,23.65,23.58,23.59,10800.0,11.815,11.825,11.79,11.795,10800.0
2005-08-09 14:00:00,23.59,23.72,23.55,23.7,23200.0,11.795,11.86,11.775,11.85,23200.0
2005-08-09 14:30:00,23.71,23.75,23.63,23.63,14800.0,11.855,11.875,11.815,11.815,14800.0
2005-08-09 15:00:00,23.63,23.68,23.5,23.55,25200.0,11.815,11.84,11.75,11.775,25200.0
2005-08-09 15:30:00,23.55,23.8,23.54,23.65,22000.0,11.775,11.9,11.77,11.825,22000.0
2005-08-10 09:30:00,23.78,23.97,23.78,23.94,9800.0,11.89,11.985,11.89,11.97,9800.0
2005-08-10 10:00:00,23.98,24.2,23.98,24.17,8400.0,11.99,12.1,11.99,12.085,8400.0
2005-08-10 10:30:00,24.18,24.22,24.17,24.21,11200.0,12.09,12.11,12.085,12.105,11200.0
2005-08-10 11:00:00,24.17,24.2,24.05,24.05,9400.0,12.085,12.1,12.025,12.025,9400.0
2005-08-10 11:30:00,24.07,24.13,24.04,24.04,10200.0,12.035,12.065,12.02,12.02,10200.0
2005-08-10 12:00:00,24.05,24.12,24.05,24.11,26400.0,12.025,12.06,12.025,12.055,26400.0
2005-08-10 12:30:00,24.11,24.19,24.08,24.1,24000.0,12.055,12.095,12.04,12.05,24000.0
2005-08-10 13:00:00,24.1,24.15,24.08,24.09,8600.0,12.05,12.075,12.04,12.045,8600.0
2005-08-10 13:30:00,24.09,24.1,23.96,23.97,13000.0,12.045,12.05,11.98,11.985,13000.0
2005-08-10 14:00:00,23.96,24.0,23.93,23.96,13400.0,11.98,12.0,11.965,11.98,13400.0
2005-08-10 14:30:00,23.96,24.05,23.93,24.03,8400.0,11.98,12.025,11.965,12.015,8400.0
2005-08-10 15:00:00,24.04,24.04,23.86,23.94,20800.0,12.02,12.02,11.93,11.97,20800.0
2005-08-10 15:30:00,23.95,23.99,23.93,23.93,9600.0,11.975,11.995,11.965,11.965,9600.0
2005-08-11 09:30:00,23.85,23.93,23.83,23.88,12400.0,11.925,11.965,11.915,11.94,12400.0
2005-08-11 10:00:00,23.9,24.0,23.88,24.0,17000.0,11.95,12.0,11.94,12.0,17000.0
2005-08-11 10:30:00,23.99,24.03,23.93,24.03,13000.0,11.995,12.015,11.965,12.015,13000.0
2005-08-11 11:00:00,24.03,24.03,23.78,23.8,26200.0,12.015,12.015,11.89,11.9,26200.0
2005-08-11 11:30:00,23.81,23.82,23.7,23.8,13400.0,11.905,11.91,11.85,11.9,13400.0
2005-08-11 12:00:00,23.77,23.81,23.66,23.7,6000.0,11.885,11.905,11.83,11.85,6000.0
2005-08-11 12:30:00,23.71,23.78,23.71,23.78,7400.0,11.855,11.89,11.855,11.89,7400.0
2005-08-11 13:00:00,23.8,23.86,23.8,23.86,3600.0,11.9,11.93,11.9,11.93,3600.0
2005-08-11 13:30:00,23.86,23.92,23.85,23.92,6600.0,11.93,11.96,11.925,11.96,6600.0
2005-08-11 14:00:00,23.93,23.95,23.86,23.89,3600.0,11.965,11.975,11.93,11.945,3600.0
2005-08-11 14:30:00,23.9,24.05,23.9,24.03,4600.0,11.95,12.025,11.95,12.015,4600.0
2005-08-11 15:00:00,24.0,24.17,24.0,24.17,10000.0,12.0,12.085,12.0,12.085,10000.0
2005-08-11 15:30:00,24.17,24.31,24.13,24.31,15400.0,12.085,12.155,12.065,12.155,15400.0
2005-08-12 09:30:00,24.18,24.21,23.85,23.85,12000.0,12.09,12.105,11.925,11.925,12000.0
2005-08-12 10:00:00,23.8,23.83,23.75,23.83,12000.0,11.9,11.915,11.875,11.915,12000.0
2005-08-12 10:30:00,23.78,23.81,23.75,23.81,7800.0,11.89,11.905,11.875,11.905,7800.0
2005-08-12 11:00:00,23.81,23.82,23.78,23.78,3400.0,11.905,11.91,11.89,11.89,3400.0
2005-08-12 11:30:00,23.75,23.78,23.61,23.61,11000.0,11.875,11.89,11.805,11.805,11000.0
2005-08-12 12:00:00,23.58,23.66,23.58,23.64,11000.0,11.79,11.83,11.79,11.82,11000.0
2005-08-12 12:30:00,23.67,23.67,23.61,23.67,6200.0,11.835,11.835,11.805,11.835,6200.0
2005-08-12 13:00:00,23.69,23.69,23.64,23.68,2400.0,11.845,11.845,11.82,11.84,2400.0
2005-08-12 13:30:00,23.7,23.7,23.65,23.65,4600.0,11.85,11.85,11.825,11.825,4600.0
2005-08-12 14:00:00,23.65,23.76,23.63,23.75,9400.0,11.825,11.88,11.815,11.875,9400.0
2005-08-12 14:30:00,23.75,23.79,23.75,23.77,8800.0,11.875,11.895,11.875,11.885,8800.0
2005-08-12 15:00:00,23.78,23.89,23.7,23.89,7600.0,11.89,11.945,11.85,11.945,7600.0
2005-08-12 15:30:00,23.89,23.89,23.61,23.61,16600.0,11.945,11.945,11.805,11.805,16600.0
2005-08-15 09:30:00,23.68,23.7,23.48,23.48,6200.0,11.84,11.85,11.74,11.74,6200.0
2005-08-15 10:00:00,23.5,23.5,23.36,23.38,18400.0,11.75,11.75,11.68,11.69,18400.0
2005-08-15 10:30:00,23.33,23.33,23.23,23.26,54000.0,11.665,11.665,11.615,11.63,54000.0
2005-08-15 11:00:00,23.3,23.45,23.3,23.45,15200.0,11.65,11.725,11.65,11.725,15200.0
2005-08-15 11:30:00,23.45,23.5,23.43,23.48,13400.0,11.725,11.75,11.715,11.74,13400.0
2005-08-15 12:00:00,23.48,23.57,23.48,23.56,14200.0,11.74,11.785,11.74,11.78,14200.0
2005-08-15 12:30:00,23.57,23.7,23.56,23.7,11400.0,11.785,11.85,11.78,11.85,11400.0
2005-08-15 13:00:00,23.7,23.75,23.66,23.72,6400.0,11.85,11.875,11.83,11.86,6400.0
2005-08-15 13:30:00,23.73,23.79,23.73,23.75,10000.0,11.865,11.895,11.865,11.875,10000.0
2005-08-15 14:00:00,23.77,23.78,23.75,23.77,4400.0,11.885,11.89,11.875,11.885,4400.0
2005-08-15 14:30:00,23.76,23.83,23.75,23.79,4600.0,11.88,11.915,11.875,11.895,4600.0
2005-08-15 15:00:00,23.77,23.82,23.75,23.8,12000.0,11.885,11.91,11.875,11.9,12000.0
2005-08-15 15:30:00,23.79,23.79,23.54,23.58,20600.0,11.895,11.895,11.77,11.79,20600.0
2005-08-16 09:30:00,23.48,23.53,23.33,23.35,12200.0,11.74,11.765,11.665,11.675,12200.0
2005-08-16 10:00:00,23.36,23.36,23.29,23.31,14600.0,11.68,11.68,11.645,11.655,14600.0
2005-08-16 10:30:00,23.31,23.31,23.24,23.3,21000.0,11.655,11.655,11.62,11.65,21000.0
2005-08-16 11:00:00,23.25,23.38,23.25,23.36,8600.0,11.625,11.69,11.625,11.68,8600.0
2005-08-16 11:30:00,23.36,23.42,23.36,23.36,6800.0,11.68,11.71,11.68,11.68,6800.0
2005-08-16 12:00:00,23.36,23.38,23.33,23.38,11000.0,11.68,11.69,11.665,11.69,11000.0
2005-08-16 12:30:00,23.38,23.4,23.28,23.28,17200.0,11.69,11.7,11.64,11.64,17200.0
2005-08-16 13:00:00,23.27,23.35,23.27,23.33,17200.0,11.635,11.675,11.635,11.665,17200.0
2005-08-16 13:30:00,23.35,23.35,23.33,23.34,6000.0,11.675,11.675,11.665,11.67,6000.0
2005-08-16 14:00:00,23.33,23.35,23.28,23.31,7400.0,11.665,11.675,11.64,11.655,7400.0
2005-08-16 14:30:00,23.31,23.34,23.31,23.31,4000.0,11.655,11.67,11.655,11.655,4000.0
2005-08-16 15:00:00,23.33,23.34,23.14,23.16,11400.0,11.665,11.67,11.57,11.58,11400.0
2005-08-16 15:30:00,23.16,23.16,23.0,23.02,18000.0,11.58,11.58,11.5,11.51,18000.0
2005-08-17 09:30:00,23.03,23.07,22.95,23.0,11800.0,11.515,11.535,11.475,11.5,11800.0
2005-08-17 10:00:00,22.98,23.02,22.96,23.0,7400.0,11.49,11.51,11.48,11.5,7400.0
2005-08-17 10:30:00,22.96,22.98,22.83,22.98,24200.0,11.48,11.49,11.415,11.49,24200.0
2005-08-17 11:00:00,22.98,23.02,22.93,23.0,15000.0,11.49,11.51,11.465,11.5,15000.0
2005-08-17 11:30:00,23.0,23.0,22.97,23.0,6000.0,11.5,11.5,11.485,11.5,6000.0
2005-08-17 12:00:00,23.0,23.05,22.98,23.05,21600.0,11.5,11.525,11.49,11.525,21600.0
2005-08-17 12:30:00,23.05,23.25,23.03,23.25,23000.0,11.525,11.625,11.515,11.625,23000.0
2005-08-17 13:00:00,23.25,23.34,23.24,23.34,13800.0,11.625,11.67,11.62,11.67,13800.0
2005-08-17 13:30:00,23.34,23.34,23.19,23.2,5200.0,11.67,11.67,11.595,11.6,5200.0
2005-08-17 14:00:00,23.24,23.28,23.24,23.27,10000.0,11.62,11.64,11.62,11.635,10000.0
2005-08-17 14:30:00,23.24,23.33,23.18,23.33,13800.0,11.62,11.665,11.59,11.665,13800.0
2005-08-17 15:00:00,23.32,23.5,23.31,23.42,25400.0,11.66,11.75,11.655,11.71,25400.0
2005-08-17 15:30:00,23.41,23.42,23.32,23.32,43600.0,11.705,11.71,11.66,11.66,43600.0
2005-08-18 09:30:00,23.08,23.18,23.07,23.18,12000.0,11.54,11.59,11.535,11.59,12000.0
2005-08-18 10:00:00,23.18,23.31,23.18,23.31,10400.0,11.59,11.655,11.59,11.655,10400.0
2005-08-18 10:30:00,23.38,23.39,23.32,23.33,11200.0,11.69,11.695,11.66,11.665,11200.0
2005-08-18 11:00:00,23.36,23.42,23.32,23.36,13200.0,11.68,11.71,11.66,11.68,13200.0
2005-08-18 11:30:00,23.37,23.43,23.33,23.43,12400.0,11.685,11.715,11.665,11.715,12400.0
2005-08-18 12:00:00,23.43,23.49,23.41,23.41,10000.0,11.715,11.745,11.705,11.705,10000.0
2005-08-18 12:30:00,23.42,23.48,23.4,23.43,7800.0,11.71,11.74,11.7,11.715,7800.0
2005-08-18 13:00:00,23.47,23.47,23.43,23.47,8600.0,11.735,11.735,11.715,11.735,8600.0
2005-08-18 13:30:00,23.5,23.7,23.5,23.52,16800.0,11.75,11.85,11.75,11.76,16800.0
2005-08-18 14:00:00,23.51,23.51,23.45,23.45,8000.0,11.755,11.755,11.725,11.725,8000.0
2005-08-18 14:30:00,23.48,23.48,23.38,23.4,11800.0,11.74,11.74,11.69,11.7,11800.0
2005-08-18 15:00:00,23.41,23.48,23.4,23.41,7800.0,11.705,11.74,11.7,11.705,7800.0
2005-08-18 15:30:00,23.41,23.5,23.4,23.47,11800.0,11.705,11.75,11.7,11.735,11800.0
2005-08-19 09:30:00,23.35,23.58,23.35,23.56,13400.0,11.675,11.79,11.675,11.78,13400.0
2005-08-19 10:00:00,23.55,23.59,23.38,23.5,8200.0,11.775,11.795,11.69,11.75,8200.0
2005-08-19 10:30:00,23.49,23.49,23.41,23.41,10000.0,11.745,11.745,11.705,11.705,10000.0
2005-08-19 11:00:00,23.43,23.46,23.4,23.4,9400.0,11.715,11.73,11.7,11.7,9400.0
2005-08-19 11:30:00,23.4,23.43,23.38,23.39,31000.0,11.7,11.715,11.69,11.695,31000.0
2005-08-19 12:00:00,23.39,23.39,23.36,23.36,8800.0,11.695,11.695,11.68,11.68,8800.0
2005-08-19 12:30:00,23.31,23.33,23.29,23.29,3600.0,11.655,11.665,11.645,11.645,3600.0
2005-08-19 13:00:00,23.29,23.3,23.25,23.25,1800.0,11.645,11.65,11.625,11.625,1800.0
2005-08-19 13:30:00,23.26,23.27,23.23,23.23,8600.0,11.63,11.635,11.615,11.615,8600.0
2005-08-19 14:00:00,23.25,23.25,23.22,23.22,1600.0,11.625,11.625,11.61,11.61,1600.0
2005-08-19 14:30:00,23.22,23.23,23.18,23.19,5400.0,11.61,11.615,11.59,11.595,5400.0
2005-08-19 15:00:00,23.18,23.38,23.15,23.36,23600.0,11.59,11.69,11.575,11.68,23600.0
2005-08-19 15:30:00,23.34,23.35,23.19,23.28,36000.0,11.67,11.675,11.595,11.64,36000.0
2005-08-22 09:30:00,23.28,23.5,23.28,23.46,10000.0,11.64,11.75,11.64,11.73,10000.0
2005-08-22 10:00:00,23.48,23.56,23.47,23.51,5200.0,11.74,11.78,11.735,11.755,5200.0
2005-08-22 10:30:00,23.52,23.52,23.48,23.5,5600.0,11.76,11.76,11.74,11.75,5600.0
2005-08-22 11:00:00,23.5,23.52,23.47,23.47,4200.0,11.75,11.76,11.735,11.735,4200.0
2005-08-22 11:30:00,23.47,23.52,23.47,23.5,4600.0,11.735,11.76,11.735,11.75,4600.0
2005-08-22 12:00:00,23.5,23.5,23.43,23.43,4400.0,11.75,11.75,11.715,11.715,4400.0
2005-08-22 12:30:00,23.4,23.4,23.3,23.36,4400.0,11.7,11.7,11.65,11.68,4400.0
2005-08-22 13:00:00,23.38,23.49,23.34,23.49,9600.0,11.69,11.745,11.67,11.745,9600.0
2005-08-22 13:30:00,23.48,23.62,23.48,23.6,7800.0,11.74,11.81,11.74,11.8,7800.0
2005-08-22 14:00:00,23.59,23.59,23.53,23.55,6400.0,11.795,11.795,11.765,11.775,6400.0
2005-08-22 14:30:00,23.5,23.57,23.5,23.53,3000.0,11.75,11.785,11.75,11.765,3000.0
2005-08-22 15:00:00,23.53,23.53,23.47,23.49,3000.0,11.765,11.765,11.735,11.745,3000.0
2005-08-22 15:30:00,23.5,23.78,23.5,23.75,29000.0,11.75,11.89,11.75,11.875,29000.0
2005-08-23 09:30:00,23.89,23.91,23.78,23.8,12000.0,11.945,11.955,11.89,11.9,12000.0
2005-08-23 10:00:00,23.79,23.79,23.43,23.5,11400.0,11.895,11.895,11.715,11.75,11400.0
2005-08-23 10:30:00,23.48,23.48,23.33,23.36,11800.0,11.74,11.74,11.665,11.68,11800.0
2005-08-23 11:00:00,23.39,23.4,23.29,23.33,10000.0,11.695,11.7,11.645,11.665,10000.0
2005-08-23 11:30:00,23.31,23.31,23.11,23.15,12000.0,11.655,11.655,11.555,11.575,12000.0
2005-08-23 12:00:00,23.13,23.13,23.0,23.07,14400.0,11.565,11.565,11.5,11.535,14400.0
2005-08-23 12:30:00,23.05,23.16,23.05,23.14,5600.0,11.525,11.58,11.525,11.57,5600.0
2005-08-23 13:00:00,23.14,23.2,23.08,23.08,5800.0,11.57,11.6,11.54,11.54,5800.0
2005-08-23 13:30:00,23.09,23.29,23.09,23.29,9200.0,11.545,11.645,11.545,11.645,9200.0
2005-08-23 14:00:00,23.28,23.29,23.18,23.29,8200.0,11.64,11.645,11.59,11.645,8200.0
2005-08-23 14:30:00,23.29,23.39,23.25,23.32,10400.0,11.645,11.695,11.625,11.66,10400.0
2005-08-23 15:00:00,23.31,23.31,23.18,23.2,9600.0,11.655,11.655,11.59,11.6,9600.0
2005-08-23 15:30:00,23.2,23.28,23.12,23.21,42200.0,11.6,11.64,11.56,11.605,42200.0
2005-08-24 09:30:00,23.28,23.29,23.13,23.2,17000.0,11.64,11.645,11.565,11.6,17000.0
2005-08-24 10:00:00,23.2,23.54,23.2,23.53,16000.0,11.6,11.77,11.6,11.765,16000.0
2005-08-24 10:30:00,23.52,23.74,23.52,23.73,13800.0,11.76,11.87,11.76,11.865,13800.0
2005-08-24 11:00:00,23.72,23.9,23.72,23.82,15600.0,11.86,11.95,11.86,11.91,15600.0
2005-08-24 11:30:00,23.81,23.81,23.58,23.72,43400.0,11.905,11.905,11.79,11.86,43400.0
2005-08-24 12:00:00,23.73,23.92,23.71,23.86,10400.0,11.865,11.96,11.855,11.93,10400.0
2005-08-24 12:30:00,23.88,24.05,23.88,24.02,16600.0,11.94,12.025,11.94,12.01,16600.0
2005-08-24 13:00:00,24.03,24.06,23.95,23.96,7600.0,12.015,12.03,11.975,11.98,7600.0
2005-08-24 13:30:00,23.94,23.98,23.84,23.86,6800.0,11.97,11.99,11.92,11.93,6800.0
2005-08-24 14:00:00,23.86,23.9,23.8,23.81,11200.0,11.93,11.95,11.9,11.905,11200.0
2005-08-24 14:30:00,23.78,23.78,23.6,23.6,13800.0,11.89,11.89,11.8,11.8,13800.0
2005-08-24 15:00:00,23.6,23.6,23.35,23.43,23400.0,11.8,11.8,11.675,11.715,23400.0
2005-08-24 15:30:00,23.42,23.48,23.34,23.4,11600.0,11.71,11.74,11.67,11.7,11600.0
2005-08-25 09:30:00,23.43,23.49,23.38,23.38,13600.0,11.715,11.745,11.69,11.69,13600.0
2005-08-25 10:00:00,23.39,23.46,23.39,23.46,14800.0,11.695,11.73,11.695,11.73,14800.0
2005-08-25 10:30:00,23.46,23.54,23.46,23.48,39200.0,11.73,11.77,11.73,11.74,39200.0
2005-08-25 11:00:00,23.51,23.61,23.46,23.52,9000.0,11.755,11.805,11.73,11.76,9000.0
2005-08-25 11:30:00,23.52,23.52,23.45,23.52,4800.0,11.76,11.76,11.725,11.76,4800.0
2005-08-25 12:00:00,23.5,23.52,23.47,23.48,5200.0,11.75,11.76,11.735,11.74,5200.0
2005-08-25 12:30:00,23.48,23.53,23.48,23.5,7000.0,11.74,11.765,11.74,11.75,7000.0
2005-08-25 13:00:00,23.51,23.55,23.49,23.5,3600.0,11.755,11.775,11.745,11.75,3600.0
2005-08-25 13:30:00,23.5,23.55,23.47,23.54,4600.0,11.75,11.775,11.735,11.77,4600.0
2005-08-25 14:00:00,23.53,23.53,23.45,23.53,14800.0,11.765,11.765,11.725,11.765,14800.0
2005-08-25 14:30:00,23.53,23.68,23.5,23.56,14000.0,11.765,11.84,11.75,11.78,14000.0
2005-08-25 15:00:00,23.53,23.53,23.48,23.48,5200.0,11.765,11.765,11.74,11.74,5200.0
2005-08-25 15:30:00,23.47,23.56,23.44,23.56,18200.0,11.735,11.78,11.72,11.78,18200.0
2005-08-26 09:30:00,23.5,23.5,23.28,23.28,3800.0,11.75,11.75,11.64,11.64,3800.0
2005-08-26 10:00:00,23.29,23.29,23.08,23.08,9000.0,11.645,11.645,11.54,11.54,9000.0
2005-08-26 10:30:00,23.08,23.16,23.08,23.11,13200.0,11.54,11.58,11.54,11.555,13200.0
2005-08-26 11:00:00,23.08,23.11,23.0,23.0,8400.0,11.54,11.555,11.5,11.5,8400.0
2005-08-26 11:30:00,23.0,23.04,22.95,22.98,7400.0,11.5,11.52,11.475,11.49,7400.0
2005-08-26 12:00:00,22.98,23.02,22.98,23.02,3600.0,11.49,11.51,11.49,11.51,3600.0
2005-08-26 12:30:00,23.0,23.02,23.0,23.0,3200.0,11.5,11.51,11.5,11.5,3200.0
2005-08-26 13:00:00,23.03,23.13,23.03,23.1,15200.0,11.515,11.565,11.515,11.55,15200.0
2005-08-26 13:30:00,23.1,23.11,23.08,23.11,3200.0,11.55,11.555,11.54,11.555,3200.0
2005-08-26 14:00:00,23.09,23.16,23.08,23.15,8800.0,11.545,11.58,11.54,11.575,8800.0
2005-08-26 14:30:00,23.1,23.14,23.08,23.12,8400.0,11.55,11.57,11.54,11.56,8400.0
2005-08-26 15:00:00,23.15,23.23,23.14,23.22,13800.0,11.575,11.615,11.57,11.61,13800.0
2005-08-26 15:30:00,23.22,23.25,23.2,23.21,29000.0,11.61,11.625,11.6,11.605,29000.0
2005-08-29 09:30:00,23.15,23.18,22.75,22.99,61800.0,11.575,11.59,11.375,11.495,61800.0
2005-08-29 10:00:00,22.88,22.98,22.87,22.93,27800.0,11.44,11.49,11.435,11.465,27800.0
2005-08-29 10:30:00,22.93,23.04,22.93,23.04,16000.0,11.465,11.52,11.465,11.52,16000.0
2005-08-29 11:00:00,23.04,23.1,23.04,23.05,11200.0,11.52,11.55,11.52,11.525,11200.0
2005-08-29 11:30:00,23.07,23.1,23.01,23.1,22200.0,11.535,11.55,11.505,11.55,22200.0
2005-08-29 12:00:00,23.1,23.31,23.1,23.28,22000.0,11.55,11.655,11.55,11.64,22000.0
2005-08-29 12:30:00,23.28,23.28,23.14,23.19,12200.0,11.64,11.64,11.57,11.595,12200.0
2005-08-29 13:00:00,23.23,23.46,23.23,23.37,13400.0,11.615,11.73,11.615,11.685,13400.0
2005-08-29 13:30:00,23.35,23.45,23.35,23.45,8400.0,11.675,11.725,11.675,11.725,8400.0
2005-08-29 14:00:00,23.44,23.46,23.39,23.43,3200.0,11.72,11.73,11.695,11.715,3200.0
2005-08-29 14:30:00,23.43,23.43,23.39,23.39,4600.0,11.715,11.715,11.695,11.695,4600.0
2005-08-29 15:00:00,23.39,23.73,23.38,23.61,28800.0,11.695,11.865,11.69,11.805,28800.0
2005-08-29 15:30:00,23.61,23.61,23.5,23.5,32600.0,11.805,11.805,11.75,11.75,32600.0
2005-08-30 09:30:00,23.46,23.46,23.18,23.22,7600.0,11.73,11.73,11.59,11.61,7600.0
2005-08-30 10:00:00,23.27,23.43,23.27,23.32,9400.0,11.635,11.715,11.635,11.66,9400.0
2005-08-30 10:30:00,23.31,23.43,23.3,23.34,17800.0,11.655,11.715,11.65,11.67,17800.0
2005-08-30 11:00:00,23.34,23.41,23.22,23.23,13800.0,11.67,11.705,11.61,11.615,13800.0
2005-08-30 11:30:00,23.24,23.27,23.2,23.23,10400.0,11.62,11.635,11.6,11.615,10400.0
2005-08-30 12:00:00,23.23,23.31,23.22,23.25,23400.0,11.615,11.655,11.61,11.625,23400.0
2005-08-30 12:30:00,23.25,23.29,23.24,23.24,7800.0,11.625,11.645,11.62,11.62,7800.0
2005-08-30 13:00:00,23.26,23.27,23.23,23.23,2600.0,11.63,11.635,11.615,11.615,2600.0
2005-08-30 13:30:00,23.25,23.41,23.25,23.4,21000.0,11.625,11.705,11.625,11.7,21000.0
2005-08-30 14:00:00,23.4,23.41,23.3,23.33,18600.0,11.7,11.705,11.65,11.665,18600.0
2005-08-30 14:30:00,23.33,23.33,23.21,23.21,14600.0,11.665,11.665,11.605,11.605,14600.0
2005-08-30 15:00:00,23.21,23.21,23.04,23.09,30800.0,11.605,11.605,11.52,11.545,30800.0
2005-08-30 15:30:00,23.14,23.45,23.14,23.36,33000.0,11.57,11.725,11.57,11.68,33000.0
2005-08-31 09:30:00,23.45,23.58,23.4,23.4,5400.0,11.725,11.79,11.7,11.7,5400.0
2005-08-31 10:00:00,23.36,23.36,23.08,23.18,28600.0,11.68,11.68,11.54,11.59,28600.0
2005-08-31 10:30:00,23.18,23.32,22.95,23.11,61000.0,11.59,11.66,11.475,11.555,61000.0
2005-08-31 11:00:00,23.11,23.32,23.11,23.18,38200.0,11.555,11.66,11.555,11.59,38200.0
2005-08-31 11:30:00,23.17,23.23,23.1,23.12,23400.0,11.585,11.615,11.55,11.56,23400.0
2005-08-31 12:00:00,23.13,23.18,22.95,22.97,17000.0,11.565,11.59,11.475,11.485,17000.0
2005-08-31 12:30:00,22.96,23.09,22.93,22.98,20600.0,11.48,11.545,11.465,11.49,20600.0
2005-08-31 13:00:00,22.94,23.14,22.94,23.08,124200.0,11.47,11.57,11.47,11.54,124200.0
2005-08-31 13:30:00,23.07,23.18,23.07,23.18,8000.0,11.535,11.59,11.535,11.59,8000.0
2005-08-31 14:00:00,23.18,23.19,23.12,23.19,7400.0,11.59,11.595,11.56,11.595,7400.0
2005-08-31 14:30:00,23.19,23.45,23.18,23.43,27600.0,11.595,11.725,11.59,11.715,27600.0
2005-08-31 15:00:00,23.43,23.58,23.41,23.55,29800.0,11.715,11.79,11.705,11.775,29800.0
2005-08-31 15:30:00,23.54,23.55,23.5,23.55,20600.0,11.77,11.775,11.75,11.775,20600.0
2005-09-01 09:30:00,23.43,23.5,23.31,23.36,12200.0,11.715,11.75,11.655,11.68,12200.0
2005-09-01 10:00:00,23.32,23.35,23.25,23.27,13200.0,11.66,11.675,11.625,11.635,13200.0
2005-09-01 10:30:00,23.27,23.27,23.14,23.16,11000.0,11.635,11.635,11.57,11.58,11000.0
2005-09-01 11:00:00,23.17,23.25,23.15,23.19,50800.0,11.585,11.625,11.575,11.595,50800.0
2005-09-01 11:30:00,23.22,23.32,23.22,23.3,42600.0,11.61,11.66,11.61,11.65,42600.0
2005-09-01 12:00:00,23.28,23.29,23.23,23.26,26400.0,11.64,11.645,11.615,11.63,26400.0
2005-09-01 12:30:00,23.28,23.31,23.21,23.21,23800.0,11.64,11.655,11.605,11.605,23800.0
2005-09-01 13:00:00,23.21,23.29,23.21,23.27,12800.0,11.605,11.645,11.605,11.635,12800.0
2005-09-01 13:30:00,23.29,23.35,23.25,23.29,9600.0,11.645,11.675,11.625,11.645,9600.0
2005-09-01 14:00:00,23.29,23.36,23.25,23.36,14600.0,11.645,11.68,11.625,11.68,14600.0
2005-09-01 14:30:00,23.36,23.41,23.28,23.28,26000.0,11.68,11.705,11.64,11.64,26000.0
2005-09-01 15:00:00,23.3,23.34,23.13,23.27,64400.0,11.65,11.67,11.565,11.635,64400.0
2005-09-01 15:30:00,23.27,23.34,23.23,23.29,25000.0,11.635,11.67,11.615,11.645,25000.0
2005-09-02 09:30:00,23.3,23.54,23.3,23.48,57600.0,11.65,11.77,11.65,11.74,57600.0
2005-09-02 10:00:00,23.5,23.58,23.48,23.56,30600.0,11.75,11.79,11.74,11.78,30600.0
2005-09-02 10:30:00,23.57,23.57,23.45,23.47,36200.0,11.785,11.785,11.725,11.735,36200.0
2005-09-02 11:00:00,23.47,23.47,23.4,23.43,11800.0,11.735,11.735,11.7,11.715,11800.0
2005-09-02 11:30:00,23.42,23.42,23.32,23.32,4000.0,11.71,11.71,11.66,11.66,4000.0
2005-09-02 12:00:00,23.32,23.47,23.32,23.47,9200.0,11.66,11.735,11.66,11.735,9200.0
2005-09-02 12:30:00,23.47,23.47,23.46,23.46,5200.0,11.735,11.735,11.73,11.73,5200.0
2005-09-02 13:00:00,23.45,23.47,23.43,23.43,6800.0,11.725,11.735,11.715,11.715,6800.0
2005-09-02 13:30:00,23.43,23.43,23.39,23.41,4400.0,11.715,11.715,11.695,11.705,4400.0
2005-09-02 14:00:00,23.4,23.4,23.28,23.3,15800.0,11.7,11.7,11.64,11.65,15800.0
2005-09-02 14:30:00,23.29,23.3,23.22,23.22,11800.0,11.645,11.65,11.61,11.61,11800.0
2005-09-02 15:00:00,23.24,23.3,23.24,23.27,19000.0,11.62,11.65,11.62,11.635,19000.0
2005-09-02 15:30:00,23.27,23.33,23.24,23.32,54600.0,11.635,11.665,11.62,11.66,54600.0
2005-09-06 09:30:00,23.33,23.4,23.15,23.15,12000.0,11.665,11.7,11.575,11.575,12000.0
2005-09-06 10:00:00,23.14,23.22,23.11,23.18,12200.0,11.57,11.61,11.555,11.59,12200.0
2005-09-06 10:30:00,23.18,23.21,23.0,23.16,23200.0,11.59,11.605,11.5,11.58,23200.0
2005-09-06 11:00:00,23.16,23.16,23.05,23.11,11000.0,11.58,11.58,11.525,11.555,11000.0
2005-09-06 11:30:00,23.09,23.11,23.01,23.04,4200.0,11.545,11.555,11.505,11.52,4200.0
2005-09-06 12:00:00,23.05,23.05,22.95,22.96,9800.0,11.525,11.525,11.475,11.48,9800.0
2005-09-06 12:30:00,22.98,23.05,22.98,23.04,9400.0,11.49,11.525,11.49,11.52,9400.0
2005-09-06 13:00:00,23.02,23.04,23.0,23.02,8000.0,11.51,11.52,11.5,11.51,8000.0
2005-09-06 13:30:00,23.02,23.03,23.0,23.02,16600.0,11.51,11.515,11.5,11.51,16600.0
2005-09-06 14:00:00,23.02,23.06,22.95,22.97,31200.0,11.51,11.53,11.475,11.485,31200.0
2005-09-06 14:30:00,22.98,23.05,22.97,23.01,11400.0,11.49,11.525,11.485,11.505,11400.0
2005-09-06 15:00:00,23.02,23.06,22.93,23.02,20200.0,11.51,11.53,11.465,11.51,20200.0
2005-09-06 15:30:00,23.02,23.22,23.02,23.22,34600.0,11.51,11.61,11.51,11.61,34600.0
2005-09-07 09:30:00,23.11,23.14,23.03,23.13,4000.0,11.555,11.57,11.515,11.565,4000.0
2005-09-07 10:00:00,23.05,23.05,23.0,23.02,2200.0,11.525,11.525,11.5,11.51,2200.0
2005-09-07 10:30:00,23.02,23.11,23.02,23.11,7200.0,11.51,11.555,11.51,11.555,7200.0
2005-09-07 11:00:00,23.15,23.15,23.08,23.11,12000.0,11.575,11.575,11.54,11.555,12000.0
2005-09-07 11:30:00,23.11,23.11,23.08,23.09,3200.0,11.555,11.555,11.54,11.545,3200.0
2005-09-07 12:00:00,23.1,23.13,23.08,23.13,3400.0,11.55,11.565,11.54,11.565,3400.0
2005-09-07 12:30:00,23.12,23.15,23.11,23.15,2000.0,11.56,11.575,11.555,11.575,2000.0
2005-09-07 13:00:00,23.14,23.17,23.11,23.17,1600.0,11.57,11.585,11.555,11.585,1600.0
2005-09-07 13:30:00,23.15,23.15,23.13,23.13,800.0,11.575,11.575,11.565,11.565,800.0
2005-09-07 14:00:00,23.14,23.2,23.14,23.14,2200.0,11.57,11.6,11.57,11.57,2200.0
2005-09-07 14:30:00,23.12,23.17,23.1,23.13,3000.0,11.56,11.585,11.55,11.565,3000.0
2005-09-07 15:00:00,23.16,23.27,23.13,23.2,9200.0,11.58,11.635,11.565,11.6,9200.0
2005-09-07 15:30:00,23.2,23.23,23.16,23.2,15200.0,11.6,11.615,11.58,11.6,15200.0
2005-09-08 09:30:00,23.1,23.15,22.91,22.91,4600.0,11.55,11.575,11.455,11.455,4600.0
2005-09-08 10:00:00,22.94,22.95,22.9,22.95,7400.0,11.47,11.475,11.45,11.475,7400.0
2005-09-08 10:30:00,22.95,23.05,22.95,23.0,12600.0,11.475,11.525,11.475,11.5,12600.0
2005-09-08 11:00:00,23.02,23.02,23.0,23.02,3000.0,11.51,11.51,11.5,11.51,3000.0
2005-09-08 11:30:00,23.02,23.02,23.01,23.02,1000.0,11.51,11.51,11.505,11.51,1000.0
2005-09-08 12:00:00,23.04,23.05,23.0,23.0,2400.0,11.52,11.525,11.5,11.5,2400.0
2005-09-08 12:30:00,23.01,23.01,23.01,23.01,200.0,11.505,11.505,11.505,11.505,200.0
2005-09-08 13:00:00,23.01,23.04,23.0,23.02,11000.0,11.505,11.52,11.5,11.51,11000.0
2005-09-08 13:30:00,23.02,23.02,23.0,23.0,13600.0,11.51,11.51,11.5,11.5,13600.0
2005-09-08 14:00:00,23.0,23.02,22.85,22.89,36800.0,11.5,11.51,11.425,11.445,36800.0
2005-09-08 14:30:00,22.92,22.99,22.91,22.92,22200.0,11.46,11.495,11.455,11.46,22200.0
2005-09-08 15:00:00,22.9,22.9,22.69,22.72,34000.0,11.45,11.45,11.345,11.36,34000.0
2005-09-08 15:30:00,22.71,22.93,22.5,22.92,71200.0,11.355,11.465,11.25,11.46,71200.0
2005-09-09 09:30:00,23.05,23.05,22.79,22.79,5400.0,11.525,11.525,11.395,11.395,5400.0
2005-09-09 10:00:00,22.78,22.78,22.73,22.74,5600.0,11.39,11.39,11.365,11.37,5600.0
2005-09-09 10:30:00,22.69,22.85,22.69,22.85,15600.0,11.345,11.425,11.345,11.425,15600.0
2005-09-09 11:00:00,22.85,22.89,22.83,22.89,6200.0,11.425,11.445,11.415,11.445,6200.0
2005-09-09 11:30:00,22.9,22.97,22.9,22.96,7600.0,11.45,11.485,11.45,11.48,7600.0
2005-09-09 12:00:00,22.96,23.0,22.95,23.0,11000.0,11.48,11.5,11.475,11.5,11000.0
2005-09-09 12:30:00,23.0,23.03,23.0,23.03,3600.0,11.5,11.515,11.5,11.515,3600.0
2005-09-09 13:00:00,23.01,23.02,22.96,23.0,2600.0,11.505,11.51,11.48,11.5,2600.0
2005-09-09 13:30:00,23.0,23.0,22.86,22.86,10600.0,11.5,11.5,11.43,11.43,10600.0
2005-09-09 14:00:00,22.86,22.88,22.76,22.77,17800.0,11.43,11.44,11.38,11.385,17800.0
2005-09-09 14:30:00,22.77,22.77,22.72,22.73,10400.0,11.385,11.385,11.36,11.365,10400.0
2005-09-09 15:00:00,22.73,22.73,22.67,22.67,32600.0,11.365,11.365,11.335,11.335,32600.0
2005-09-09 15:30:00,22.68,22.75,22.68,22.75,19800.0,11.34,11.375,11.34,11.375,19800.0
2005-09-12 09:30:00,22.63,22.85,22.63,22.82,13000.0,11.315,11.425,11.315,11.41,13000.0
2005-09-12 10:00:00,22.83,22.98,22.8,22.83,9600.0,11.415,11.49,11.4,11.415,9600.0
2005-09-12 10:30:00,22.81,22.81,22.72,22.72,6000.0,11.405,11.405,11.36,11.36,6000.0
2005-09-12 11:00:00,22.73,22.77,22.68,22.75,11600.0,11.365,11.385,11.34,11.375,11600.0
2005-09-12 11:30:00,22.75,22.8,22.75,22.77,7000.0,11.375,11.4,11.375,11.385,7000.0
2005-09-12 12:00:00,22.78,22.79,22.75,22.76,13200.0,11.39,11.395,11.375,11.38,13200.0
2005-09-12 12:30:00,22.75,22.78,22.7,22.73,9600.0,11.375,11.39,11.35,11.365,9600.0
2005-09-12 13:00:00,22.75,22.79,22.74,22.78,11200.0,11.375,11.395,11.37,11.39,11200.0
2005-09-12 13:30:00,22.79,22.79,22.75,22.75,7600.0,11.395,11.395,11.375,11.375,7600.0
2005-09-12 14:00:00,22.75,22.78,22.75,22.78,5600.0,11.375,11.39,11.375,11.39,5600.0
2005-09-12 14:30:00,22.77,22.81,22.77,22.8,20600.0,11.385,11.405,11.385,11.4,20600.0
2005-09-12 15:00:00,22.8,22.84,22.79,22.83,13400.0,11.4,11.42,11.395,11.415,13400.0
2005-09-12 15:30:00,22.83,22.84,22.7,22.71,18600.0,11.415,11.42,11.35,11.355,18600.0
2005-09-13 09:30:00,22.58,22.59,22.29,22.29,14000.0,11.29,11.295,11.145,11.145,14000.0
2005-09-13 10:00:00,22.29,22.43,22.06,22.4,44400.0,11.145,11.215,11.03,11.2,44400.0
2005-09-13 10:30:00,22.4,22.48,22.4,22.41,8600.0,11.2,11.24,11.2,11.205,8600.0
2005-09-13 11:00:00,22.39,22.47,22.33,22.42,8400.0,11.195,11.235,11.165,11.21,8400.0
2005-09-13 11:30:00,22.44,22.48,22.42,22.45,7200.0,11.22,11.24,11.21,11.225,7200.0
2005-09-13 12:00:00,22.42,22.43,22.41,22.43,3000.0,11.21,11.215,11.205,11.215,3000.0
2005-09-13 12:30:00,22.43,22.48,22.41,22.48,3600.0,11.215,11.24,11.205,11.24,3600.0
2005-09-13 13:00:00,22.5,22.5,22.42,22.43,3600.0,11.25,11.25,11.21,11.215,3600.0
2005-09-13 13:30:00,22.45,22.49,22.45,22.49,15600.0,11.225,11.245,11.225,11.245,15600.0
2005-09-13 14:00:00,22.48,22.58,22.46,22.55,19600.0,11.24,11.29,11.23,11.275,19600.0
2005-09-13 14:30:00,22.57,22.58,22.43,22.44,9800.0,11.285,11.29,11.215,11.22,9800.0
2005-09-13 15:00:00,22.45,22.47,22.4,22.46,9800.0,11.225,11.235,11.2,11.23,9800.0
2005-09-13 15:30:00,22.45,22.5,22.34,22.35,20200.0,11.225,11.25,11.17,11.175,20200.0
2005-09-14 09:30:00,22.75,23.63,22.73,23.6,111400.0,11.375,11.815,11.365,11.8,111400.0
2005-09-14 10:00:00,23.63,24.34,23.55,23.77,167200.0,11.815,12.17,11.775,11.885,167200.0
2005-09-14 10:30:00,23.77,23.83,23.63,23.7,62800.0,11.885,11.915,11.815,11.85,62800.0
2005-09-14 11:00:00,23.7,23.75,23.63,23.63,14400.0,11.85,11.875,11.815,11.815,14400.0
2005-09-14 11:30:00,23.61,23.61,23.55,23.58,18600.0,11.805,11.805,11.775,11.79,18600.0
2005-09-14 12:00:00,23.57,23.61,23.56,23.58,10600.0,11.785,11.805,11.78,11.79,10600.0
2005-09-14 12:30:00,23.57,23.57,23.45,23.46,18400.0,11.785,11.785,11.725,11.73,18400.0
2005-09-14 13:00:00,23.47,23.53,23.44,23.46,45800.0,11.735,11.765,11.72,11.73,45800.0
2005-09-14 13:30:00,23.44,23.49,23.18,23.29,58800.0,11.72,11.745,11.59,11.645,58800.0
2005-09-14 14:00:00,23.29,23.39,23.21,23.21,24400.0,11.645,11.695,11.605,11.605,24400.0
2005-09-14 14:30:00,23.21,23.25,23.01,23.16,63200.0,11.605,11.625,11.505,11.58,63200.0
2005-09-14 15:00:00,23.18,23.23,23.11,23.2,39600.0,11.59,11.615,11.555,11.6,39600.0
2005-09-14 15:30:00,23.19,23.21,23.03,23.05,127000.0,11.595,11.605,11.515,11.525,127000.0
2005-09-15 09:30:00,23.15,23.35,23.08,23.08,17600.0,11.575,11.675,11.54,11.54,17600.0
2005-09-15 10:00:00,23.1,23.13,23.05,23.05,16800.0,11.55,11.565,11.525,11.525,16800.0
2005-09-15 10:30:00,23.05,23.13,23.03,23.11,32200.0,11.525,11.565,11.515,11.555,32200.0
2005-09-15 11:00:00,23.11,23.14,23.06,23.13,8000.0,11.555,11.57,11.53,11.565,8000.0
2005-09-15 11:30:00,23.18,23.41,23.15,23.36,41000.0,11.59,11.705,11.575,11.68,41000.0
2005-09-15 12:00:00,23.36,23.65,23.36,23.46,42800.0,11.68,11.825,11.68,11.73,42800.0
2005-09-15 12:30:00,23.48,23.5,23.4,23.5,18400.0,11.74,11.75,11.7,11.75,18400.0
2005-09-15 13:00:00,23.5,23.58,23.46,23.54,38000.0,11.75,11.79,11.73,11.77,38000.0
2005-09-15 13:30:00,23.51,23.51,23.4,23.4,13600.0,11.755,11.755,11.7,11.7,13600.0
2005-09-15 14:00:00,23.39,23.42,23.19,23.29,31000.0,11.695,11.71,11.595,11.645,31000.0
2005-09-15 14:30:00,23.29,23.41,23.29,23.4,14800.0,11.645,11.705,11.645,11.7,14800.0
2005-09-15 15:00:00,23.36,23.41,23.3,23.36,47200.0,11.68,11.705,11.65,11.68,47200.0
2005-09-15 15:30:00,23.37,23.49,23.34,23.49,48200.0,11.685,11.745,11.67,11.745,48200.0
2005-09-16 09:30:00,23.65,23.65,23.56,23.59,161200.0,11.825,11.825,11.78,11.795,161200.0
2005-09-16 10:00:00,23.56,23.64,23.55,23.59,57600.0,11.78,11.82,11.775,11.795,57600.0
2005-09-16 10:30:00,23.58,23.58,23.5,23.55,20000.0,11.79,11.79,11.75,11.775,20000.0
2005-09-16 11:00:00,23.55,23.7,23.53,23.65,20200.0,11.775,11.85,11.765,11.825,20200.0
2005-09-16 11:30:00,23.64,23.74,23.63,23.72,18200.0,11.82,11.87,11.815,11.86,18200.0
2005-09-16 12:00:00,23.71,23.72,23.69,23.7,11200.0,11.855,11.86,11.845,11.85,11200.0
2005-09-16 12:30:00,23.71,23.71,23.68,23.7,12000.0,11.855,11.855,11.84,11.85,12000.0
2005-09-16 13:00:00,23.7,23.78,23.7,23.77,54600.0,11.85,11.89,11.85,11.885,54600.0
2005-09-16 13:30:00,23.77,23.86,23.72,23.86,19800.0,11.885,11.93,11.86,11.93,19800.0
2005-09-16 14:00:00,23.86,23.97,23.77,23.78,25000.0,11.93,11.985,11.885,11.89,25000.0
2005-09-16 14:30:00,23.78,23.92,23.78,23.91,20800.0,11.89,11.96,11.89,11.955,20800.0
2005-09-16 15:00:00,23.92,24.04,23.9,24.02,39200.0,11.96,12.02,11.95,12.01,39200.0
2005-09-16 15:30:00,24.02,24.29,23.85,24.22,98600.0,12.01,12.145,11.925,12.11,98600.0
2005-09-19 09:30:00,24.23,24.23,24.01,24.05,23600.0,12.115,12.115,12.005,12.025,23600.0
2005-09-19 10:00:00,24.08,24.08,23.81,23.86,24000.0,12.04,12.04,11.905,11.93,24000.0
2005-09-19 10:30:00,23.87,24.17,23.86,24.17,18200.0,11.935,12.085,11.93,12.085,18200.0
2005-09-19 11:00:00,24.15,24.22,23.91,23.92,14400.0,12.075,12.11,11.955,11.96,14400.0
2005-09-19 11:30:00,23.93,24.12,23.93,24.09,12400.0,11.965,12.06,11.965,12.045,12400.0
2005-09-19 12:00:00,24.1,24.16,24.07,24.07,12000.0,12.05,12.08,12.035,12.035,12000.0
2005-09-19 12:30:00,24.07,24.2,24.07,24.19,9000.0,12.035,12.1,12.035,12.095,9000.0
2005-09-19 13:00:00,24.2,24.21,24.15,24.15,14600.0,12.1,12.105,12.075,12.075,14600.0
2005-09-19 13:30:00,24.15,24.25,24.14,24.17,13800.0,12.075,12.125,12.07,12.085,13800.0
2005-09-19 14:00:00,24.16,24.18,24.07,24.14,15600.0,12.08,12.09,12.035,12.07,15600.0
2005-09-19 14:30:00,24.12,24.12,24.01,24.05,17600.0,12.06,12.06,12.005,12.025,17600.0
2005-09-19 15:00:00,24.03,24.1,24.01,24.08,28800.0,12.015,12.05,12.005,12.04,28800.0
2005-09-19 15:30:00,24.11,24.13,24.06,24.07,42400.0,12.055,12.065,12.03,12.035,42400.0
2005-09-20 09:30:00,23.85,24.04,23.85,24.0,30200.0,11.925,12.02,11.925,12.0,30200.0
2005-09-20 10:00:00,23.98,24.06,23.92,24.04,9000.0,11.99,12.03,11.96,12.02,9000.0
2005-09-20 10:30:00,24.04,24.13,24.04,24.11,12200.0,12.02,12.065,12.02,12.055,12200.0
2005-09-20 11:00:00,24.12,24.16,24.1,24.15,10800.0,12.06,12.08,12.05,12.075,10800.0
2005-09-20 11:30:00,24.15,24.2,24.13,24.2,5400.0,12.075,12.1,12.065,12.1,5400.0
2005-09-20 12:00:00,24.19,24.23,24.11,24.16,5400.0,12.095,12.115,12.055,12.08,5400.0
2005-09-20 12:30:00,24.17,24.18,24.09,24.12,4200.0,12.085,12.09,12.045,12.06,4200.0
2005-09-20 13:00:00,24.11,24.15,24.11,24.15,3000.0,12.055,12.075,12.055,12.075,3000.0
2005-09-20 13:30:00,24.12,24.15,24.09,24.13,12600.0,12.06,12.075,12.045,12.065,12600.0
2005-09-20 14:00:00,24.13,24.16,24.05,24.11,11400.0,12.065,12.08,12.025,12.055,11400.0
2005-09-20 14:30:00,24.11,24.13,23.8,23.85,27000.0,12.055,12.065,11.9,11.925,27000.0
2005-09-20 15:00:00,23.89,24.03,23.83,23.99,31200.0,11.945,12.015,11.915,11.995,31200.0
2005-09-20 15:30:00,24.0,24.03,23.85,23.93,47000.0,12.0,12.015,11.925,11.965,47000.0
2005-09-21 09:30:00,23.95,23.97,23.6,23.84,43600.0,11.975,11.985,11.8,11.92,43600.0
2005-09-21 10:00:00,23.87,23.98,23.83,23.88,29400.0,11.935,11.99,11.915,11.94,29400.0
2005-09-21 10:30:00,23.87,23.9,23.76,23.88,26600.0,11.935,11.95,11.88,11.94,26600.0
2005-09-21 11:00:00,23.88,23.9,23.6,23.67,17200.0,11.94,11.95,11.8,11.835,17200.0
2005-09-21 11:30:00,23.66,23.66,23.36,23.4,17200.0,11.83,11.83,11.68,11.7,17200.0
2005-09-21 12:00:00,23.39,23.52,23.39,23.5,12000.0,11.695,11.76,11.695,11.75,12000.0
2005-09-21 12:30:00,23.49,23.55,23.45,23.51,6600.0,11.745,11.775,11.725,11.755,6600.0
2005-09-21 13:00:00,23.49,23.55,23.47,23.5,13000.0,11.745,11.775,11.735,11.75,13000.0
2005-09-21 13:30:00,23.49,23.5,23.22,23.24,16600.0,11.745,11.75,11.61,11.62,16600.0
2005-09-21 14:00:00,23.24,23.26,23.21,23.21,15400.0,11.62,11.63,11.605,11.605,15400.0
2005-09-21 14:30:00,23.21,23.21,23.05,23.14,30000.0,11.605,11.605,11.525,11.57,30000.0
2005-09-21 15:00:00,23.14,23.16,23.0,23.06,30200.0,11.57,11.58,11.5,11.53,30200.0
2005-09-21 15:30:00,23.06,23.14,23.02,23.11,36600.0,11.53,11.57,11.51,11.555,36600.0
2005-09-22 09:30:00,23.05,23.1,22.85,22.91,34000.0,11.525,11.55,11.425,11.455,34000.0
2005-09-22 10:00:00,22.91,22.95,22.89,22.91,29800.0,11.455,11.475,11.445,11.455,29800.0
2005-09-22 10:30:00,22.93,23.03,22.91,22.97,18600.0,11.465,11.515,11.455,11.485,18600.0
2005-09-22 11:00:00,22.97,23.0,22.93,22.96,15200.0,11.485,11.5,11.465,11.48,15200.0
2005-09-22 11:30:00,22.97,23.0,22.93,23.0,10000.0,11.485,11.5,11.465,11.5,10000.0
2005-09-22 12:00:00,22.99,23.0,22.95,22.99,23600.0,11.495,11.5,11.475,11.495,23600.0
2005-09-22 12:30:00,22.99,23.0,22.99,22.99,18000.0,11.495,11.5,11.495,11.495,18000.0
2005-09-22 13:00:00,23.0,23.03,22.98,23.0,17400.0,11.5,11.515,11.49,11.5,17400.0
2005-09-22 13:30:00,22.99,23.15,22.99,23.08,19400.0,11.495,11.575,11.495,11.54,19400.0
2005-09-22 14:00:00,23.08,23.11,23.01,23.1,15600.0,11.54,11.555,11.505,11.55,15600.0
2005-09-22 14:30:00,23.1,23.23,23.1,23.2,14400.0,11.55,11.615,11.55,11.6,14400.0
2005-09-22 15:00:00,23.2,23.22,23.13,23.2,26200.0,11.6,11.61,11.565,11.6,26200.0
2005-09-22 15:30:00,23.2,23.22,23.04,23.04,60400.0,11.6,11.61,11.52,11.52,60400.0
2005-09-23 09:30:00,23.04,23.1,22.84,22.84,13600.0,11.52,11.55,11.42,11.42,13600.0
2005-09-23 10:00:00,22.83,22.9,22.8,22.83,12600.0,11.415,11.45,11.4,11.415,12600.0
2005-09-23 10:30:00,22.81,22.86,22.78,22.86,20000.0,11.405,11.43,11.39,11.43,20000.0
2005-09-23 11:00:00,22.85,23.0,22.85,23.0,11200.0,11.425,11.5,11.425,11.5,11200.0
2005-09-23 11:30:00,23.02,23.02,22.95,22.95,10400.0,11.51,11.51,11.475,11.475,10400.0
2005-09-23 12:00:00,22.95,22.95,22.92,22.93,1800.0,11.475,11.475,11.46,11.465,1800.0
2005-09-23 12:30:00,22.9,22.91,22.87,22.91,1400.0,11.45,11.455,11.435,11.455,1400.0
2005-09-23 13:00:00,22.91,22.95,22.91,22.95,3000.0,11.455,11.475,11.455,11.475,3000.0
2005-09-23 13:30:00,22.95,23.04,22.93,23.04,8000.0,11.475,11.52,11.465,11.52,8000.0
2005-09-23 14:00:00,23.03,23.19,23.03,23.19,7200.0,11.515,11.595,11.515,11.595,7200.0
2005-09-23 14:30:00,23.16,23.16,23.09,23.16,10600.0,11.58,11.58,11.545,11.58,10600.0
2005-09-23 15:00:00,23.16,23.22,23.14,23.18,5800.0,11.58,11.61,11.57,11.59,5800.0
2005-09-23 15:30:00,23.18,23.25,23.15,23.24,16600.0,11.59,11.625,11.575,11.62,16600.0
2005-09-26 09:30:00,23.43,23.45,23.3,23.33,31400.0,11.715,11.725,11.65,11.665,31400.0
2005-09-26 10:00:00,23.33,23.58,23.33,23.58,30400.0,11.665,11.79,11.665,11.79,30400.0
2005-09-26 10:30:00,23.59,23.66,23.53,23.55,17800.0,11.795,11.83,11.765,11.775,17800.0
2005-09-26 11:00:00,23.55,23.55,23.5,23.51,13400.0,11.775,11.775,11.75,11.755,13400.0
2005-09-26 11:30:00,23.51,23.53,23.5,23.5,9800.0,11.755,11.765,11.75,11.75,9800.0
2005-09-26 12:00:00,23.5,23.63,23.5,23.59,19200.0,11.75,11.815,11.75,11.795,19200.0
2005-09-26 12:30:00,23.58,23.58,23.5,23.53,9600.0,11.79,11.79,11.75,11.765,9600.0
2005-09-26 13:00:00,23.52,23.52,23.45,23.45,20400.0,11.76,11.76,11.725,11.725,20400.0
2005-09-26 13:30:00,23.47,23.52,23.45,23.48,11200.0,11.735,11.76,11.725,11.74,11200.0
2005-09-26 14:00:00,23.48,23.49,23.33,23.43,19800.0,11.74,11.745,11.665,11.715,19800.0
2005-09-26 14:30:00,23.39,23.4,23.32,23.34,9800.0,11.695,11.7,11.66,11.67,9800.0
2005-09-26 15:00:00,23.34,23.52,23.33,23.43,7400.0,11.67,11.76,11.665,11.715,7400.0
2005-09-26 15:30:00,23.41,23.55,23.41,23.52,14800.0,11.705,11.775,11.705,11.76,14800.0
2005-09-27 09:30:00,23.55,23.6,23.41,23.47,15200.0,11.775,11.8,11.705,11.735,15200.0
2005-09-27 10:00:00,23.49,23.51,23.4,23.45,11200.0,11.745,11.755,11.7,11.725,11200.0
2005-09-27 10:30:00,23.41,23.52,23.38,23.5,7600.0,11.705,11.76,11.69,11.75,7600.0
2005-09-27 11:00:00,23.5,23.58,23.47,23.57,39200.0,11.75,11.79,11.735,11.785,39200.0
2005-09-27 11:30:00,23.57,23.59,23.56,23.59,20600.0,11.785,11.795,11.78,11.795,20600.0
2005-09-27 12:00:00,23.57,23.7,23.57,23.7,38800.0,11.785,11.85,11.785,11.85,38800.0
2005-09-27 12:30:00,23.69,23.75,23.68,23.75,12200.0,11.845,11.875,11.84,11.875,12200.0
2005-09-27 13:00:00,23.76,23.87,23.76,23.83,14400.0,11.88,11.935,11.88,11.915,14400.0
2005-09-27 13:30:00,23.83,23.93,23.82,23.93,20400.0,11.915,11.965,11.91,11.965,20400.0
2005-09-27 14:00:00,23.93,24.13,23.93,24.11,25000.0,11.965,12.065,11.965,12.055,25000.0
2005-09-27 14:30:00,24.11,24.38,24.11,24.36,36800.0,12.055,12.19,12.055,12.18,36800.0
2005-09-27 15:00:00,24.37,24.38,24.06,24.1,59400.0,12.185,12.19,12.03,12.05,59400.0
2005-09-27 15:30:00,24.08,24.11,24.0,24.08,40400.0,12.04,12.055,12.0,12.04,40400.0
2005-09-28 09:30:00,24.4,24.4,24.17,24.2,27200.0,12.2,12.2,12.085,12.1,27200.0
2005-09-28 10:00:00,24.18,24.18,24.05,24.14,17400.0,12.09,12.09,12.025,12.07,17400.0
2005-09-28 10:30:00,24.14,24.21,24.14,24.15,36400.0,12.07,12.105,12.07,12.075,36400.0
2005-09-28 11:00:00,24.15,24.22,24.12,24.2,15000.0,12.075,12.11,12.06,12.1,15000.0
2005-09-28 11:30:00,24.23,24.33,24.2,24.22,12400.0,12.115,12.165,12.1,12.11,12400.0
2005-09-28 12:00:00,24.24,24.27,24.18,24.27,19600.0,12.12,12.135,12.09,12.135,19600.0
2005-09-28 12:30:00,24.24,24.28,24.17,24.17,13800.0,12.12,12.14,12.085,12.085,13800.0
2005-09-28 13:00:00,24.18,24.25,24.13,24.18,23800.0,12.09,12.125,12.065,12.09,23800.0
2005-09-28 13:30:00,24.16,24.26,24.13,24.2,23200.0,12.08,12.13,12.065,12.1,23200.0
2005-09-28 14:00:00,24.22,24.28,24.18,24.25,12400.0,12.11,12.14,12.09,12.125,12400.0
2005-09-28 14:30:00,24.23,24.25,24.18,24.18,5800.0,12.115,12.125,12.09,12.09,5800.0
2005-09-28 15:00:00,24.18,24.21,24.0,24.03,36400.0,12.09,12.105,12.0,12.015,36400.0
2005-09-28 15:30:00,24.02,24.2,24.02,24.18,41200.0,12.01,12.1,12.01,12.09,41200.0
2005-09-29 09:30:00,24.16,24.16,24.05,24.09,28800.0,12.08,12.08,12.025,12.045,28800.0
2005-09-29 10:00:00,24.08,24.14,24.08,24.14,5000.0,12.04,12.07,12.04,12.07,5000.0
2005-09-29 10:30:00,24.11,24.23,24.11,24.2,14600.0,12.055,12.115,12.055,12.1,14600.0
2005-09-29 11:00:00,24.21,24.32,24.2,24.28,10400.0,12.105,12.16,12.1,12.14,10400.0
2005-09-29 11:30:00,24.28,24.36,24.27,24.28,12600.0,12.14,12.18,12.135,12.14,12600.0
2005-09-29 12:00:00,24.3,24.39,24.3,24.36,6400.0,12.15,12.195,12.15,12.18,6400.0
2005-09-29 12:30:00,24.34,24.41,24.34,24.41,2800.0,12.17,12.205,12.17,12.205,2800.0
2005-09-29 13:00:00,24.41,24.64,24.41,24.59,14000.0,12.205,12.32,12.205,12.295,14000.0
2005-09-29 13:30:00,24.62,24.63,24.56,24.59,13600.0,12.31,12.315,12.28,12.295,13600.0
2005-09-29 14:00:00,24.59,24.72,24.57,24.68,19400.0,12.295,12.36,12.285,12.34,19400.0
2005-09-29 14:30:00,24.68,24.78,24.61,24.65,8400.0,12.34,12.39,12.305,12.325,8400.0
2005-09-29 15:00:00,24.64,24.7,24.57,24.66,9600.0,12.32,12.35,12.285,12.33,9600.0
2005-09-29 15:30:00,24.63,24.83,24.59,24.83,56600.0,12.315,12.415,12.295,12.415,56600.0
2005-09-30 09:30:00,24.73,24.73,24.4,24.5,15000.0,12.365,12.365,12.2,12.25,15000.0
2005-09-30 10:00:00,24.48,24.55,24.43,24.55,8400.0,12.24,12.275,12.215,12.275,8400.0
2005-09-30 10:30:00,24.54,24.78,24.54,24.74,15200.0,12.27,12.39,12.27,12.37,15200.0
2005-09-30 11:00:00,24.77,24.77,24.52,24.54,7000.0,12.385,12.385,12.26,12.27,7000.0
2005-09-30 11:30:00,24.55,24.55,24.41,24.41,11400.0,12.275,12.275,12.205,12.205,11400.0
2005-09-30 12:00:00,24.43,24.43,24.34,24.34,13800.0,12.215,12.215,12.17,12.17,13800.0
2005-09-30 12:30:00,24.34,24.37,24.34,24.36,6200.0,12.17,12.185,12.17,12.18,6200.0
2005-09-30 13:00:00,24.36,24.5,24.33,24.45,17400.0,12.18,12.25,12.165,12.225,17400.0
2005-09-30 13:30:00,24.47,24.55,24.4,24.52,13400.0,12.235,12.275,12.2,12.26,13400.0
2005-09-30 14:00:00,24.53,24.53,24.33,24.35,38600.0,12.265,12.265,12.165,12.175,38600.0
2005-09-30 14:30:00,24.35,24.55,24.35,24.53,37200.0,12.175,12.275,12.175,12.265,37200.0
2005-09-30 15:00:00,24.53,24.54,24.51,24.54,24200.0,12.265,12.27,12.255,12.27,24200.0
2005-09-30 15:30:00,24.54,24.67,24.53,24.67,34800.0,12.27,12.335,12.265,12.335,34800.0
2005-10-03 09:30:00,24.72,24.92,24.69,24.85,19200.0,12.36,12.46,12.345,12.425,19200.0
2005-10-03 10:00:00,24.85,24.85,24.68,24.7,91600.0,12.425,12.425,12.34,12.35,91600.0
2005-10-03 10:30:00,24.71,24.8,24.7,24.72,16400.0,12.355,12.4,12.35,12.36,16400.0
2005-10-03 11:00:00,24.73,24.89,24.72,24.88,19200.0,12.365,12.445,12.36,12.44,19200.0
2005-10-03 11:30:00,24.89,24.98,24.76,24.8,55000.0,12.445,12.49,12.38,12.4,55000.0
2005-10-03 12:00:00,24.79,24.81,24.75,24.75,19600.0,12.395,12.405,12.375,12.375,19600.0
2005-10-03 12:30:00,24.75,24.75,24.71,24.74,5600.0,12.375,12.375,12.355,12.37,5600.0
2005-10-03 13:00:00,24.75,24.78,24.73,24.75,16600.0,12.375,12.39,12.365,12.375,16600.0
2005-10-03 13:30:00,24.75,24.81,24.74,24.81,12400.0,12.375,12.405,12.37,12.405,12400.0
2005-10-03 14:00:00,24.8,24.82,24.78,24.78,22800.0,12.4,12.41,12.39,12.39,22800.0
2005-10-03 14:30:00,24.8,24.82,24.78,24.8,14200.0,12.4,12.41,12.39,12.4,14200.0
2005-10-03 15:00:00,24.82,24.92,24.82,24.9,34200.0,12.41,12.46,12.41,12.45,34200.0
2005-10-03 15:30:00,24.91,24.96,24.86,24.96,63000.0,12.455,12.48,12.43,12.48,63000.0
2005-10-04 09:30:00,24.98,24.98,24.71,24.72,10200.0,12.49,12.49,12.355,12.36,10200.0
2005-10-04 10:00:00,24.7,24.8,24.7,24.76,16400.0,12.35,12.4,12.35,12.38,16400.0
2005-10-04 10:30:00,24.76,24.8,24.7,24.75,18000.0,12.38,12.4,12.35,12.375,18000.0
2005-10-04 11:00:00,24.77,24.77,24.69,24.77,13000.0,12.385,12.385,12.345,12.385,13000.0
2005-10-04 11:30:00,24.77,24.82,24.75,24.8,7400.0,12.385,12.41,12.375,12.4,7400.0
2005-10-04 12:00:00,24.79,24.8,24.71,24.72,14600.0,12.395,12.4,12.355,12.36,14600.0
2005-10-04 12:30:00,24.73,24.73,24.66,24.68,22000.0,12.365,12.365,12.33,12.34,22000.0
2005-10-04 13:00:00,24.67,24.7,24.66,24.66,32600.0,12.335,12.35,12.33,12.33,32600.0
2005-10-04 13:30:00,24.68,24.68,24.5,24.5,11000.0,12.34,12.34,12.25,12.25,11000.0
2005-10-04 14:00:00,24.48,24.52,24.48,24.48,5400.0,12.24,12.26,12.24,12.24,5400.0
2005-10-04 14:30:00,24.43,24.51,24.4,24.4,16400.0,12.215,12.255,12.2,12.2,16400.0
2005-10-04 15:00:00,24.37,24.37,24.1,24.17,30200.0,12.185,12.185,12.05,12.085,30200.0
2005-10-04 15:30:00,24.16,24.24,24.11,24.14,28000.0,12.08,12.12,12.055,12.07,28000.0
2005-10-05 09:30:00,24.25,24.25,24.0,24.03,26200.0,12.125,12.125,12.0,12.015,26200.0
2005-10-05 10:00:00,24.02,24.02,23.83,23.92,27000.0,12.01,12.01,11.915,11.96,27000.0
2005-10-05 10:30:00,23.92,23.92,23.77,23.77,20800.0,11.96,11.96,11.885,11.885,20800.0
2005-10-05 11:00:00,23.75,23.75,23.61,23.67,22200.0,11.875,11.875,11.805,11.835,22200.0
2005-10-05 11:30:00,23.67,23.68,23.42,23.48,15800.0,11.835,11.84,11.71,11.74,15800.0
2005-10-05 12:00:00,23.5,23.58,23.46,23.57,17600.0,11.75,11.79,11.73,11.785,17600.0
2005-10-05 12:30:00,23.54,23.63,23.54,23.61,12200.0,11.77,11.815,11.77,11.805,12200.0
2005-10-05 13:00:00,23.64,23.83,23.64,23.78,18800.0,11.82,11.915,11.82,11.89,18800.0
2005-10-05 13:30:00,23.78,23.78,23.58,23.7,27000.0,11.89,11.89,11.79,11.85,27000.0
2005-10-05 14:00:00,23.69,23.75,23.58,23.75,21800.0,11.845,11.875,11.79,11.875,21800.0
2005-10-05 14:30:00,23.7,23.7,23.58,23.59,23800.0,11.85,11.85,11.79,11.795,23800.0
2005-10-05 15:00:00,23.58,23.61,23.39,23.5,26200.0,11.79,11.805,11.695,11.75,26200.0
2005-10-05 15:30:00,23.46,23.48,23.26,23.27,32800.0,11.73,11.74,11.63,11.635,32800.0
2005-10-06 09:30:00,23.38,23.7,23.38,23.52,32400.0,11.69,11.85,11.69,11.76,32400.0
2005-10-06 10:00:00,23.49,23.5,23.4,23.43,29000.0,11.745,11.75,11.7,11.715,29000.0
2005-10-06 10:30:00,23.41,23.45,23.25,23.43,23800.0,11.705,11.725,11.625,11.715,23800.0
2005-10-06 11:00:00,23.35,23.71,23.35,23.6,54800.0,11.675,11.855,11.675,11.8,54800.0
2005-10-06 11:30:00,23.58,23.66,23.52,23.66,9400.0,11.79,11.83,11.76,11.83,9400.0
2005-10-06 12:00:00,23.68,23.89,23.68,23.78,12000.0,11.84,11.945,11.84,11.89,12000.0
2005-10-06 12:30:00,23.78,23.88,23.68,23.86,14400.0,11.89,11.94,11.84,11.93,14400.0
2005-10-06 13:00:00,23.85,23.9,23.75,23.79,15800.0,11.925,11.95,11.875,11.895,15800.0
2005-10-06 13:30:00,23.8,23.86,23.5,23.5,19200.0,11.9,11.93,11.75,11.75,19200.0
2005-10-06 14:00:00,23.5,23.65,23.47,23.61,19400.0,11.75,11.825,11.735,11.805,19400.0
2005-10-06 14:30:00,23.61,23.7,23.53,23.61,22600.0,11.805,11.85,11.765,11.805,22600.0
2005-10-06 15:00:00,23.59,23.65,23.49,23.57,31000.0,11.795,11.825,11.745,11.785,31000.0
2005-10-06 15:30:00,23.55,23.93,23.46,23.79,43200.0,11.775,11.965,11.73,11.895,43200.0
2005-10-07 09:30:00,23.9,24.19,23.9,24.15,14000.0,11.95,12.095,11.95,12.075,14000.0
2005-10-07 10:00:00,24.16,24.22,24.11,24.12,59800.0,12.08,12.11,12.055,12.06,59800.0
2005-10-07 10:30:00,24.11,24.11,24.0,24.0,37600.0,12.055,12.055,12.0,12.0,37600.0
2005-10-07 11:00:00,23.99,24.08,23.98,24.05,8200.0,11.995,12.04,11.99,12.025,8200.0
2005-10-07 11:30:00,24.02,24.11,24.0,24.09,7400.0,12.01,12.055,12.0,12.045,7400.0
2005-10-07 12:00:00,24.1,24.1,23.98,24.08,17400.0,12.05,12.05,11.99,12.04,17400.0
2005-10-07 12:30:00,24.08,24.1,24.03,24.07,8000.0,12.04,12.05,12.015,12.035,8000.0
2005-10-07 13:00:00,24.07,24.1,24.06,24.09,5000.0,12.035,12.05,12.03,12.045,5000.0
2005-10-07 13:30:00,24.1,24.1,24.0,24.0,7800.0,12.05,12.05,12.0,12.0,7800.0
2005-10-07 14:00:00,24.03,24.03,23.98,24.02,7400.0,12.015,12.015,11.99,12.01,7400.0
2005-10-07 14:30:00,24.03,24.11,24.03,24.08,15200.0,12.015,12.055,12.015,12.04,15200.0
2005-10-07 15:00:00,24.06,24.12,24.03,24.1,13000.0,12.03,12.06,12.015,12.05,13000.0
2005-10-07 15:30:00,24.1,24.13,24.09,24.11,23000.0,12.05,12.065,12.045,12.055,23000.0
2005-10-10 09:30:00,24.32,24.35,24.12,24.12,17400.0,12.16,12.175,12.06,12.06,17400.0
2005-10-10 10:00:00,24.13,24.3,23.95,24.23,16600.0,12.065,12.15,11.975,12.115,16600.0
2005-10-10 10:30:00,24.24,24.25,24.11,24.16,7400.0,12.12,12.125,12.055,12.08,7400.0
2005-10-10 11:00:00,24.15,24.15,24.07,24.11,16000.0,12.075,12.075,12.035,12.055,16000.0
2005-10-10 11:30:00,24.13,24.15,24.05,24.11,13000.0,12.065,12.075,12.025,12.055,13000.0
2005-10-10 12:00:00,24.11,24.17,24.08,24.1,8600.0,12.055,12.085,12.04,12.05,8600.0
2005-10-10 12:30:00,24.08,24.15,24.08,24.13,8600.0,12.04,12.075,12.04,12.065,8600.0
2005-10-10 13:00:00,24.12,24.15,24.08,24.1,6800.0,12.06,12.075,12.04,12.05,6800.0
2005-10-10 13:30:00,24.11,24.14,24.04,24.07,8000.0,12.055,12.07,12.02,12.035,8000.0
2005-10-10 14:00:00,24.07,24.08,23.91,23.92,10200.0,12.035,12.04,11.955,11.96,10200.0
2005-10-10 14:30:00,23.95,24.0,23.95,23.97,10600.0,11.975,12.0,11.975,11.985,10600.0
2005-10-10 15:00:00,23.96,23.97,23.82,23.86,14600.0,11.98,11.985,11.91,11.93,14600.0
2005-10-10 15:30:00,23.86,23.97,23.81,23.89,17000.0,11.93,11.985,11.905,11.945,17000.0
2005-10-11 09:30:00,24.0,24.26,23.98,24.25,57800.0,12.0,12.13,11.99,12.125,57800.0
2005-10-11 10:00:00,24.25,24.4,24.23,24.36,5600.0,12.125,12.2,12.115,12.18,5600.0
2005-10-11 10:30:00,24.38,24.39,24.23,24.25,12000.0,12.19,12.195,12.115,12.125,12000.0
2005-10-11 11:00:00,24.24,24.3,24.2,24.3,3800.0,12.12,12.15,12.1,12.15,3800.0
2005-10-11 11:30:00,24.29,24.29,24.2,24.25,10400.0,12.145,12.145,12.1,12.125,10400.0
2005-10-11 12:00:00,24.25,24.27,24.13,24.14,7600.0,12.125,12.135,12.065,12.07,7600.0
2005-10-11 12:30:00,24.18,24.29,24.18,24.24,6200.0,12.09,12.145,12.09,12.12,6200.0
2005-10-11 13:00:00,24.24,24.35,24.19,24.32,9400.0,12.12,12.175,12.095,12.16,9400.0
2005-10-11 13:30:00,24.33,24.39,24.31,24.35,10400.0,12.165,12.195,12.155,12.175,10400.0
2005-10-11 14:00:00,24.35,24.35,24.23,24.33,35400.0,12.175,12.175,12.115,12.165,35400.0
2005-10-11 14:30:00,24.3,24.35,24.27,24.28,11400.0,12.15,12.175,12.135,12.14,11400.0
2005-10-11 15:00:00,24.25,24.3,24.08,24.08,18000.0,12.125,12.15,12.04,12.04,18000.0
2005-10-11 15:30:00,24.07,24.25,24.03,24.25,116600.0,12.035,12.125,12.015,12.125,116600.0
2005-10-12 09:30:00,24.33,24.33,24.18,24.2,13400.0,12.165,12.165,12.09,12.1,13400.0
2005-10-12 10:00:00,24.24,24.25,23.92,23.98,11600.0,12.12,12.125,11.96,11.99,11600.0
2005-10-12 10:30:00,23.98,23.99,23.88,23.94,31400.0,11.99,11.995,11.94,11.97,31400.0
2005-10-12 11:00:00,23.94,24.08,23.91,24.01,21000.0,11.97,12.04,11.955,12.005,21000.0
2005-10-12 11:30:00,24.0,24.03,23.92,23.92,36400.0,12.0,12.015,11.96,11.96,36400.0
2005-10-12 12:00:00,23.92,24.1,23.9,24.05,25000.0,11.96,12.05,11.95,12.025,25000.0
2005-10-12 12:30:00,24.06,24.08,23.98,23.98,14200.0,12.03,12.04,11.99,11.99,14200.0
2005-10-12 13:00:00,23.98,24.1,23.97,24.03,26600.0,11.99,12.05,11.985,12.015,26600.0
2005-10-12 13:30:00,24.03,24.03,23.88,23.91,23400.0,12.015,12.015,11.94,11.955,23400.0
2005-10-12 14:00:00,23.91,23.95,23.88,23.88,37400.0,11.955,11.975,11.94,11.94,37400.0
2005-10-12 14:30:00,23.88,23.98,23.88,23.89,29200.0,11.94,11.99,11.94,11.945,29200.0
2005-10-12 15:00:00,23.89,23.94,23.84,23.86,28200.0,11.945,11.97,11.92,11.93,28200.0
2005-10-12 15:30:00,23.84,24.04,23.84,23.93,66000.0,11.92,12.02,11.92,11.965,66000.0
2005-10-13 09:30:00,24.0,24.03,23.5,23.67,32400.0,12.0,12.015,11.75,11.835,32400.0
2005-10-13 10:00:00,23.71,23.83,23.52,23.56,13600.0,11.855,11.915,11.76,11.78,13600.0
2005-10-13 10:30:00,23.55,23.75,23.5,23.61,25400.0,11.775,11.875,11.75,11.805,25400.0
2005-10-13 11:00:00,23.61,23.66,23.5,23.6,19400.0,11.805,11.83,11.75,11.8,19400.0
2005-10-13 11:30:00,23.58,23.61,23.45,23.45,18400.0,11.79,11.805,11.725,11.725,18400.0
2005-10-13 12:00:00,23.47,23.63,23.43,23.51,30400.0,11.735,11.815,11.715,11.755,30400.0
2005-10-13 12:30:00,23.51,23.8,23.5,23.75,17600.0,11.755,11.9,11.75,11.875,17600.0
2005-10-13 13:00:00,23.75,23.75,23.6,23.61,14000.0,11.875,11.875,11.8,11.805,14000.0
2005-10-13 13:30:00,23.6,23.6,23.3,23.4,17800.0,11.8,11.8,11.65,11.7,17800.0
2005-10-13 14:00:00,23.45,23.67,23.45,23.58,18000.0,11.725,11.835,11.725,11.79,18000.0
2005-10-13 14:30:00,23.58,23.8,23.54,23.72,11800.0,11.79,11.9,11.77,11.86,11800.0
2005-10-13 15:00:00,23.72,23.73,23.6,23.64,12000.0,11.86,11.865,11.8,11.82,12000.0
2005-10-13 15:30:00,23.66,23.81,23.61,23.68,22800.0,11.83,11.905,11.805,11.84,22800.0
2005-10-14 09:30:00,23.78,23.81,23.49,23.49,25600.0,11.89,11.905,11.745,11.745,25600.0
2005-10-14 10:00:00,23.49,23.54,23.21,23.21,19400.0,11.745,11.77,11.605,11.605,19400.0
2005-10-14 10:30:00,23.15,23.5,23.08,23.41,24600.0,11.575,11.75,11.54,11.705,24600.0
2005-10-14 11:00:00,23.42,23.58,23.42,23.58,14000.0,11.71,11.79,11.71,11.79,14000.0
2005-10-14 11:30:00,23.58,23.58,23.55,23.58,16800.0,11.79,11.79,11.775,11.79,16800.0
2005-10-14 12:00:00,23.59,23.81,23.59,23.81,11400.0,11.795,11.905,11.795,11.905,11400.0
2005-10-14 12:30:00,23.78,23.79,23.71,23.71,6800.0,11.89,11.895,11.855,11.855,6800.0
2005-10-14 13:00:00,23.74,23.74,23.64,23.7,7400.0,11.87,11.87,11.82,11.85,7400.0
2005-10-14 13:30:00,23.7,23.85,23.68,23.82,12600.0,11.85,11.925,11.84,11.91,12600.0
2005-10-14 14:00:00,23.83,23.86,23.72,23.8,10400.0,11.915,11.93,11.86,11.9,10400.0
2005-10-14 14:30:00,23.81,23.9,23.81,23.86,12000.0,11.905,11.95,11.905,11.93,12000.0
2005-10-14 15:00:00,23.86,23.97,23.86,23.97,6800.0,11.93,11.985,11.93,11.985,6800.0
2005-10-14 15:30:00,23.97,24.06,23.97,24.01,15800.0,11.985,12.03,11.985,12.005,15800.0
2005-10-17 09:30:00,24.13,24.13,23.83,23.83,9600.0,12.065,12.065,11.915,11.915,9600.0
2005-10-17 10:00:00,23.83,23.83,23.68,23.68,20000.0,11.915,11.915,11.84,11.84,20000.0
2005-10-17 10:30:00,23.68,23.7,23.63,23.66,24000.0,11.84,11.85,11.815,11.83,24000.0
2005-10-17 11:00:00,23.67,23.75,23.63,23.64,22400.0,11.835,11.875,11.815,11.82,22400.0
2005-10-17 11:30:00,23.63,23.64,23.55,23.61,8000.0,11.815,11.82,11.775,11.805,8000.0
2005-10-17 12:00:00,23.61,23.61,23.45,23.48,8200.0,11.805,11.805,11.725,11.74,8200.0
2005-10-17 12:30:00,23.46,23.46,23.29,23.34,9400.0,11.73,11.73,11.645,11.67,9400.0
2005-10-17 13:00:00,23.33,23.36,23.31,23.36,5800.0,11.665,11.68,11.655,11.68,5800.0
2005-10-17 13:30:00,23.36,23.45,23.35,23.43,4800.0,11.68,11.725,11.675,11.715,4800.0
2005-10-17 14:00:00,23.43,23.47,23.41,23.43,15200.0,11.715,11.735,11.705,11.715,15200.0
2005-10-17 14:30:00,23.43,23.6,23.43,23.59,13800.0,11.715,11.8,11.715,11.795,13800.0
2005-10-17 15:00:00,23.61,23.83,23.61,23.83,17800.0,11.805,11.915,11.805,11.915,17800.0
2005-10-17 15:30:00,23.82,23.88,23.81,23.86,22000.0,11.91,11.94,11.905,11.93,22000.0
2005-10-18 09:30:00,23.83,23.83,23.49,23.5,10800.0,11.915,11.915,11.745,11.75,10800.0
2005-10-18 10:00:00,23.48,23.69,23.47,23.65,11000.0,11.74,11.845,11.735,11.825,11000.0
2005-10-18 10:30:00,23.65,23.66,23.54,23.65,12200.0,11.825,11.83,11.77,11.825,12200.0
2005-10-18 11:00:00,23.68,23.76,23.63,23.63,12600.0,11.84,11.88,11.815,11.815,12600.0
2005-10-18 11:30:00,23.61,23.61,23.54,23.58,6600.0,11.805,11.805,11.77,11.79,6600.0
2005-10-18 12:00:00,23.58,23.64,23.54,23.54,9400.0,11.79,11.82,11.77,11.77,9400.0
2005-10-18 12:30:00,23.5,23.54,23.43,23.43,7800.0,11.75,11.77,11.715,11.715,7800.0
2005-10-18 13:00:00,23.4,23.43,23.25,23.31,17600.0,11.7,11.715,11.625,11.655,17600.0
2005-10-18 13:30:00,23.29,23.36,23.24,23.32,20000.0,11.645,11.68,11.62,11.66,20000.0
2005-10-18 14:00:00,23.35,23.46,23.32,23.32,5400.0,11.675,11.73,11.66,11.66,5400.0
2005-10-18 14:30:00,23.35,23.38,23.21,23.22,13200.0,11.675,11.69,11.605,11.61,13200.0
2005-10-18 15:00:00,23.23,23.33,23.18,23.3,10800.0,11.615,11.665,11.59,11.65,10800.0
2005-10-18 15:30:00,23.32,23.36,23.3,23.3,18400.0,11.66,11.68,11.65,11.65,18400.0
2005-10-19 09:30:00,23.25,23.28,23.18,23.2,18800.0,11.625,11.64,11.59,11.6,18800.0
2005-10-19 10:00:00,23.18,23.22,22.96,23.03,10000.0,11.59,11.61,11.48,11.515,10000.0
2005-10-19 10:30:00,23.0,23.27,23.0,23.19,16200.0,11.5,11.635,11.5,11.595,16200.0
2005-10-19 11:00:00,23.14,23.14,23.02,23.05,5200.0,11.57,11.57,11.51,11.525,5200.0
2005-10-19 11:30:00,23.07,23.15,22.96,22.97,8800.0,11.535,11.575,11.48,11.485,8800.0
2005-10-19 12:00:00,23.02,23.15,23.0,23.15,12200.0,11.51,11.575,11.5,11.575,12200.0
2005-10-19 12:30:00,23.18,23.18,23.05,23.11,24400.0,11.59,11.59,11.525,11.555,24400.0
2005-10-19 13:00:00,23.14,23.3,23.09,23.26,17400.0,11.57,11.65,11.545,11.63,17400.0
2005-10-19 13:30:00,23.26,23.35,23.25,23.31,10800.0,11.63,11.675,11.625,11.655,10800.0
2005-10-19 14:00:00,23.36,23.43,23.34,23.43,11200.0,11.68,11.715,11.67,11.715,11200.0
2005-10-19 14:30:00,23.43,23.55,23.43,23.55,20000.0,11.715,11.775,11.715,11.775,20000.0
2005-10-19 15:00:00,23.53,23.73,23.49,23.73,18000.0,11.765,11.865,11.745,11.865,18000.0
2005-10-19 15:30:00,23.67,23.89,23.67,23.86,20600.0,11.835,11.945,11.835,11.93,20600.0
2005-10-20 09:30:00,23.88,24.0,23.8,23.9,14800.0,11.94,12.0,11.9,11.95,14800.0
2005-10-20 10:00:00,23.9,23.9,23.72,23.77,18600.0,11.95,11.95,11.86,11.885,18600.0
2005-10-20 10:30:00,23.79,23.85,23.68,23.75,18400.0,11.895,11.925,11.84,11.875,18400.0
2005-10-20 11:00:00,23.78,23.78,23.6,23.66,13400.0,11.89,11.89,11.8,11.83,13400.0
2005-10-20 11:30:00,23.68,23.7,23.5,23.5,15800.0,11.84,11.85,11.75,11.75,15800.0
2005-10-20 12:00:00,23.57,23.57,23.36,23.48,14400.0,11.785,11.785,11.68,11.74,14400.0
2005-10-20 12:30:00,23.47,23.52,23.42,23.49,10600.0,11.735,11.76,11.71,11.745,10600.0
2005-10-20 13:00:00,23.5,23.71,23.5,23.61,13400.0,11.75,11.855,11.75,11.805,13400.0
2005-10-20 13:30:00,23.61,23.71,23.54,23.59,9000.0,11.805,11.855,11.77,11.795,9000.0
2005-10-20 14:00:00,23.53,23.64,23.42,23.46,11800.0,11.765,11.82,11.71,11.73,11800.0
2005-10-20 14:30:00,23.44,23.49,23.35,23.36,7600.0,11.72,11.745,11.675,11.68,7600.0
2005-10-20 15:00:00,23.34,23.48,23.2,23.2,26800.0,11.67,11.74,11.6,11.6,26800.0
2005-10-20 15:30:00,23.18,23.41,23.18,23.3,20800.0,11.59,11.705,11.59,11.65,20800.0
2005-10-21 09:30:00,23.35,23.49,23.32,23.49,22800.0,11.675,11.745,11.66,11.745,22800.0
2005-10-21 10:00:00,23.48,23.58,23.42,23.58,16600.0,11.74,11.79,11.71,11.79,16600.0
2005-10-21 10:30:00,23.59,23.64,23.39,23.42,16800.0,11.795,11.82,11.695,11.71,16800.0
2005-10-21 11:00:00,23.42,23.48,23.42,23.45,13200.0,11.71,11.74,11.71,11.725,13200.0
2005-10-21 11:30:00,23.45,23.45,23.32,23.36,18600.0,11.725,11.725,11.66,11.68,18600.0
2005-10-21 12:00:00,23.37,23.43,23.29,23.37,18800.0,11.685,11.715,11.645,11.685,18800.0
2005-10-21 12:30:00,23.37,23.5,23.34,23.43,20600.0,11.685,11.75,11.67,11.715,20600.0
2005-10-21 13:00:00,23.47,23.5,23.38,23.39,10200.0,11.735,11.75,11.69,11.695,10200.0
2005-10-21 13:30:00,23.4,23.45,23.37,23.45,17400.0,11.7,11.725,11.685,11.725,17400.0
2005-10-21 14:00:00,23.43,23.46,23.36,23.36,17800.0,11.715,11.73,11.68,11.68,17800.0
2005-10-21 14:30:00,23.35,23.4,23.25,23.32,18800.0,11.675,11.7,11.625,11.66,18800.0
2005-10-21 15:00:00,23.3,23.4,23.25,23.38,13200.0,11.65,11.7,11.625,11.69,13200.0
2005-10-21 15:30:00,23.39,23.4,23.21,23.23,23800.0,11.695,11.7,11.605,11.615,23800.0
2005-10-24 09:30:00,23.33,23.75,23.33,23.72,19400.0,11.665,11.875,11.665,11.86,19400.0
2005-10-24 10:00:00,23.72,23.9,23.72,23.8,15600.0,11.86,11.95,11.86,11.9,15600.0
2005-10-24 10:30:00,23.78,23.93,23.78,23.79,21800.0,11.89,11.965,11.89,11.895,21800.0
2005-10-24 11:00:00,23.82,23.83,23.65,23.75,40600.0,11.91,11.915,11.825,11.875,40600.0
2005-10-24 11:30:00,23.75,23.75,23.7,23.71,15000.0,11.875,11.875,11.85,11.855,15000.0
2005-10-24 12:00:00,23.7,23.79,23.7,23.76,15800.0,11.85,11.895,11.85,11.88,15800.0
2005-10-24 12:30:00,23.77,23.82,23.71,23.82,18400.0,11.885,11.91,11.855,11.91,18400.0
2005-10-24 13:00:00,23.81,23.88,23.79,23.83,15000.0,11.905,11.94,11.895,11.915,15000.0
2005-10-24 13:30:00,23.83,23.89,23.82,23.89,12400.0,11.915,11.945,11.91,11.945,12400.0
2005-10-24 14:00:00,23.9,23.92,23.86,23.9,24200.0,11.95,11.96,11.93,11.95,24200.0
2005-10-24 14:30:00,23.89,23.91,23.76,23.79,10200.0,11.945,11.955,11.88,11.895,10200.0
2005-10-24 15:00:00,23.79,23.92,23.79,23.87,19800.0,11.895,11.96,11.895,11.935,19800.0
2005-10-24 15:30:00,23.89,23.9,23.82,23.85,29000.0,11.945,11.95,11.91,11.925,29000.0
2005-10-25 09:30:00,23.83,23.83,23.65,23.77,30600.0,11.915,11.915,11.825,11.885,30600.0
2005-10-25 10:00:00,23.77,24.0,23.76,24.0,19200.0,11.885,12.0,11.88,12.0,19200.0
2005-10-25 10:30:00,24.02,24.07,23.87,23.89,12000.0,12.01,12.035,11.935,11.945,12000.0
2005-10-25 11:00:00,23.88,23.92,23.88,23.9,27200.0,11.94,11.96,11.94,11.95,27200.0
2005-10-25 11:30:00,23.88,23.9,23.78,23.83,7600.0,11.94,11.95,11.89,11.915,7600.0
2005-10-25 12:00:00,23.8,23.89,23.79,23.85,55600.0,11.9,11.945,11.895,11.925,55600.0
2005-10-25 12:30:00,23.84,23.84,23.73,23.74,12400.0,11.92,11.92,11.865,11.87,12400.0
2005-10-25 13:00:00,23.74,23.74,23.63,23.63,12000.0,11.87,11.87,11.815,11.815,12000.0
2005-10-25 13:30:00,23.63,23.65,23.47,23.65,19200.0,11.815,11.825,11.735,11.825,19200.0
2005-10-25 14:00:00,23.64,23.71,23.61,23.68,27400.0,11.82,11.855,11.805,11.84,27400.0
2005-10-25 14:30:00,23.69,23.9,23.69,23.86,14000.0,11.845,11.95,11.845,11.93,14000.0
2005-10-25 15:00:00,23.81,23.81,23.71,23.78,13200.0,11.905,11.905,11.855,11.89,13200.0
2005-10-25 15:30:00,23.79,23.86,23.73,23.83,28600.0,11.895,11.93,11.865,11.915,28600.0
2005-10-26 09:30:00,23.9,23.9,23.76,23.87,4000.0,11.95,11.95,11.88,11.935,4000.0
2005-10-26 10:00:00,23.89,24.03,23.89,24.0,28600.0,11.945,12.015,11.945,12.0,28600.0
2005-10-26 10:30:00,24.02,24.02,23.79,23.85,49200.0,12.01,12.01,11.895,11.925,49200.0
2005-10-26 11:00:00,23.83,23.85,23.82,23.85,29400.0,11.915,11.925,11.91,11.925,29400.0
2005-10-26 11:30:00,23.84,23.85,23.77,23.77,15000.0,11.92,11.925,11.885,11.885,15000.0
2005-10-26 12:00:00,23.77,23.85,23.76,23.84,9400.0,11.885,11.925,11.88,11.92,9400.0
2005-10-26 12:30:00,23.82,23.85,23.8,23.83,7800.0,11.91,11.925,11.9,11.915,7800.0
2005-10-26 13:00:00,23.83,23.84,23.75,23.75,13600.0,11.915,11.92,11.875,11.875,13600.0
2005-10-26 13:30:00,23.75,23.77,23.67,23.68,12000.0,11.875,11.885,11.835,11.84,12000.0
2005-10-26 14:00:00,23.71,23.84,23.71,23.77,11600.0,11.855,11.92,11.855,11.885,11600.0
2005-10-26 14:30:00,23.75,23.76,23.63,23.7,10800.0,11.875,11.88,11.815,11.85,10800.0
2005-10-26 15:00:00,23.68,23.85,23.64,23.81,15400.0,11.84,11.925,11.82,11.905,15400.0
2005-10-26 15:30:00,23.77,23.82,23.5,23.6,31800.0,11.885,11.91,11.75,11.8,31800.0
2005-10-27 09:30:00,24.18,24.6,24.1,24.58,204000.0,12.09,12.3,12.05,12.29,204000.0
2005-10-27 10:00:00,24.59,25.13,24.5,24.98,150200.0,12.295,12.565,12.25,12.49,150200.0
2005-10-27 10:30:00,25.05,25.05,24.59,24.74,153600.0,12.525,12.525,12.295,12.37,153600.0
2005-10-27 11:00:00,24.72,24.8,24.68,24.73,130200.0,12.36,12.4,12.34,12.365,130200.0
2005-10-27 11:30:00,24.73,24.78,24.66,24.68,78400.0,12.365,12.39,12.33,12.34,78400.0
2005-10-27 12:00:00,24.68,24.89,24.68,24.87,58600.0,12.34,12.445,12.34,12.435,58600.0
2005-10-27 12:30:00,24.87,25.1,24.86,24.93,65800.0,12.435,12.55,12.43,12.465,65800.0
2005-10-27 13:00:00,24.95,25.09,24.86,24.9,45800.0,12.475,12.545,12.43,12.45,45800.0
2005-10-27 13:30:00,24.9,25.03,24.88,25.01,38000.0,12.45,12.515,12.44,12.505,38000.0
2005-10-27 14:00:00,25.0,25.25,24.95,25.22,98000.0,12.5,12.625,12.475,12.61,98000.0
2005-10-27 14:30:00,25.22,25.28,25.06,25.06,154600.0,12.61,12.64,12.53,12.53,154600.0
2005-10-27 15:00:00,25.06,25.18,24.93,25.03,83000.0,12.53,12.59,12.465,12.515,83000.0
2005-10-27 15:30:00,25.03,25.3,24.99,25.23,153600.0,12.515,12.65,12.495,12.615,153600.0
2005-10-28 09:30:00,25.03,25.48,25.03,25.44,62200.0,12.515,12.74,12.515,12.72,62200.0
2005-10-28 10:00:00,25.45,25.48,25.25,25.4,65600.0,12.725,12.74,12.625,12.7,65600.0
2005-10-28 10:30:00,25.4,25.4,25.16,25.31,42200.0,12.7,12.7,12.58,12.655,42200.0
2005-10-28 11:00:00,25.31,25.53,25.25,25.53,74600.0,12.655,12.765,12.625,12.765,74600.0
2005-10-28 11:30:00,25.54,25.57,25.45,25.57,43400.0,12.77,12.785,12.725,12.785,43400.0
2005-10-28 12:00:00,25.56,25.79,25.55,25.62,33200.0,12.78,12.895,12.775,12.81,33200.0
2005-10-28 12:30:00,25.64,25.75,25.58,25.73,16200.0,12.82,12.875,12.79,12.865,16200.0
2005-10-28 13:00:00,25.73,25.93,25.68,25.86,28600.0,12.865,12.965,12.84,12.93,28600.0
2005-10-28 13:30:00,25.91,25.92,25.72,25.83,33200.0,12.955,12.96,12.86,12.915,33200.0
2005-10-28 14:00:00,25.9,25.93,25.78,25.92,68800.0,12.95,12.965,12.89,12.96,68800.0
2005-10-28 14:30:00,25.92,26.1,25.85,26.1,93400.0,12.96,13.05,12.925,13.05,93400.0
2005-10-28 15:00:00,26.11,26.13,25.89,25.9,53400.0,13.055,13.065,12.945,12.95,53400.0
2005-10-28 15:30:00,25.89,25.92,25.79,25.89,93000.0,12.945,12.96,12.895,12.945,93000.0
2005-10-31 09:30:00,25.9,26.0,25.75,25.93,151800.0,12.95,13.0,12.875,12.965,151800.0
2005-10-31 10:00:00,25.88,26.08,25.85,26.0,201200.0,12.94,13.04,12.925,13.0,201200.0
2005-10-31 10:30:00,26.0,26.04,25.85,25.85,63200.0,13.0,13.02,12.925,12.925,63200.0
2005-10-31 11:00:00,25.85,25.95,25.73,25.95,134000.0,12.925,12.975,12.865,12.975,134000.0
2005-10-31 11:30:00,25.97,25.97,25.84,25.88,68200.0,12.985,12.985,12.92,12.94,68200.0
2005-10-31 12:00:00,25.85,25.88,25.7,25.74,26400.0,12.925,12.94,12.85,12.87,26400.0
2005-10-31 12:30:00,25.74,25.8,25.72,25.75,13800.0,12.87,12.9,12.86,12.875,13800.0
2005-10-31 13:00:00,25.74,25.8,25.72,25.76,40800.0,12.87,12.9,12.86,12.88,40800.0
2005-10-31 13:30:00,25.77,25.79,25.68,25.73,22800.0,12.885,12.895,12.84,12.865,22800.0
2005-10-31 14:00:00,25.73,25.78,25.68,25.77,37200.0,12.865,12.89,12.84,12.885,37200.0
2005-10-31 14:30:00,25.77,25.88,25.77,25.84,34200.0,12.885,12.94,12.885,12.92,34200.0
2005-10-31 15:00:00,25.84,25.97,25.84,25.95,70000.0,12.92,12.985,12.92,12.975,70000.0
2005-10-31 15:30:00,25.95,26.0,25.82,25.83,63000.0,12.975,13.0,12.91,12.915,63000.0
2005-11-01 09:30:00,25.88,25.98,25.78,25.79,39000.0,12.94,12.99,12.89,12.895,39000.0
2005-11-01 10:00:00,25.83,25.83,25.64,25.74,27800.0,12.915,12.915,12.82,12.87,27800.0
2005-11-01 10:30:00,25.69,25.89,25.64,25.84,37000.0,12.845,12.945,12.82,12.92,37000.0
2005-11-01 11:00:00,25.86,25.88,25.53,25.56,17800.0,12.93,12.94,12.765,12.78,17800.0
2005-11-01 11:30:00,25.55,25.66,25.54,25.62,24000.0,12.775,12.83,12.77,12.81,24000.0
2005-11-01 12:00:00,25.63,25.83,25.57,25.6,14600.0,12.815,12.915,12.785,12.8,14600.0
2005-11-01 12:30:00,25.57,25.6,25.54,25.58,16200.0,12.785,12.8,12.77,12.79,16200.0
2005-11-01 13:00:00,25.59,25.66,25.57,25.66,12800.0,12.795,12.83,12.785,12.83,12800.0
2005-11-01 13:30:00,25.67,25.71,25.63,25.71,6200.0,12.835,12.855,12.815,12.855,6200.0
2005-11-01 14:00:00,25.7,25.9,25.7,25.9,24600.0,12.85,12.95,12.85,12.95,24600.0
2005-11-01 14:30:00,25.92,25.99,25.68,25.77,43200.0,12.96,12.995,12.84,12.885,43200.0
2005-11-01 15:00:00,25.77,25.89,25.71,25.88,24400.0,12.885,12.945,12.855,12.94,24400.0
2005-11-01 15:30:00,25.88,25.93,25.77,25.88,54200.0,12.94,12.965,12.885,12.94,54200.0
2005-11-02 09:30:00,25.88,26.3,25.88,26.17,62400.0,12.94,13.15,12.94,13.085,62400.0
2005-11-02 10:00:00,26.13,26.27,26.13,26.21,26200.0,13.065,13.135,13.065,13.105,26200.0
2005-11-02 10:30:00,26.21,26.32,26.19,26.32,25600.0,13.105,13.16,13.095,13.16,25600.0
2005-11-02 11:00:00,26.35,26.48,26.32,26.46,58000.0,13.175,13.24,13.16,13.23,58000.0
2005-11-02 11:30:00,26.45,26.47,26.36,26.36,70400.0,13.225,13.235,13.18,13.18,70400.0
2005-11-02 12:00:00,26.36,26.36,26.21,26.29,22600.0,13.18,13.18,13.105,13.145,22600.0
2005-11-02 12:30:00,26.29,26.45,26.29,26.41,17200.0,13.145,13.225,13.145,13.205,17200.0
2005-11-02 13:00:00,26.41,26.47,26.41,26.42,20200.0,13.205,13.235,13.205,13.21,20200.0
2005-11-02 13:30:00,26.42,26.45,26.39,26.43,14600.0,13.21,13.225,13.195,13.215,14600.0
2005-11-02 14:00:00,26.44,26.48,26.43,26.46,47800.0,13.22,13.24,13.215,13.23,47800.0
2005-11-02 14:30:00,26.46,26.48,26.39,26.39,40000.0,13.23,13.24,13.195,13.195,40000.0
2005-11-02 15:00:00,26.39,26.4,26.3,26.32,89000.0,13.195,13.2,13.15,13.16,89000.0
2005-11-02 15:30:00,26.32,26.39,26.25,26.39,46400.0,13.16,13.195,13.125,13.195,46400.0
2005-11-03 09:30:00,26.48,26.58,26.38,26.57,42200.0,13.24,13.29,13.19,13.285,42200.0
2005-11-03 10:00:00,26.57,26.85,26.5,26.66,35800.0,13.285,13.425,13.25,13.33,35800.0
2005-11-03 10:30:00,26.66,26.89,26.63,26.82,39800.0,13.33,13.445,13.315,13.41,39800.0
2005-11-03 11:00:00,26.86,26.93,26.78,26.82,56000.0,13.43,13.465,13.39,13.41,56000.0
2005-11-03 11:30:00,26.82,26.86,26.63,26.66,27200.0,13.41,13.43,13.315,13.33,27200.0
2005-11-03 12:00:00,26.66,26.82,26.6,26.82,16400.0,13.33,13.41,13.3,13.41,16400.0
2005-11-03 12:30:00,26.8,26.8,26.65,26.69,12000.0,13.4,13.4,13.325,13.345,12000.0
2005-11-03 13:00:00,26.68,26.73,26.65,26.71,9600.0,13.34,13.365,13.325,13.355,9600.0
2005-11-03 13:30:00,26.71,26.72,26.61,26.62,11800.0,13.355,13.36,13.305,13.31,11800.0
2005-11-03 14:00:00,26.64,26.68,26.6,26.64,17200.0,13.32,13.34,13.3,13.32,17200.0
2005-11-03 14:30:00,26.6,26.61,26.43,26.43,28200.0,13.3,13.305,13.215,13.215,28200.0
2005-11-03 15:00:00,26.47,26.47,26.28,26.35,29000.0,13.235,13.235,13.14,13.175,29000.0
2005-11-03 15:30:00,26.36,26.42,26.25,26.38,33400.0,13.18,13.21,13.125,13.19,33400.0
2005-11-04 09:30:00,26.38,26.61,26.38,26.45,15000.0,13.19,13.305,13.19,13.225,15000.0
2005-11-04 10:00:00,26.46,26.5,26.36,26.38,10200.0,13.23,13.25,13.18,13.19,10200.0
2005-11-04 10:30:00,26.38,26.39,26.27,26.34,14600.0,13.19,13.195,13.135,13.17,14600.0
2005-11-04 11:00:00,26.35,26.37,26.28,26.28,10200.0,13.175,13.185,13.14,13.14,10200.0
2005-11-04 11:30:00,26.29,26.32,26.25,26.3,12400.0,13.145,13.16,13.125,13.15,12400.0
2005-11-04 12:00:00,26.3,26.43,26.26,26.43,9800.0,13.15,13.215,13.13,13.215,9800.0
2005-11-04 12:30:00,26.43,26.53,26.38,26.5,14800.0,13.215,13.265,13.19,13.25,14800.0
2005-11-04 13:00:00,26.46,26.46,26.35,26.36,7600.0,13.23,13.23,13.175,13.18,7600.0
2005-11-04 13:30:00,26.36,26.36,26.29,26.32,4200.0,13.18,13.18,13.145,13.16,4200.0
2005-11-04 14:00:00,26.31,26.36,26.31,26.36,16600.0,13.155,13.18,13.155,13.18,16600.0
2005-11-04 14:30:00,26.34,26.38,26.28,26.38,45200.0,13.17,13.19,13.14,13.19,45200.0
2005-11-04 15:00:00,26.36,26.39,26.3,26.39,38200.0,13.18,13.195,13.15,13.195,38200.0
2005-11-04 15:30:00,26.38,26.56,26.37,26.54,40200.0,13.19,13.28,13.185,13.27,40200.0
2005-11-07 09:30:00,26.5,26.74,26.34,26.42,48000.0,13.25,13.37,13.17,13.21,48000.0
2005-11-07 10:00:00,26.38,26.6,26.38,26.48,32600.0,13.19,13.3,13.19,13.24,32600.0
2005-11-07 10:30:00,26.47,26.58,26.47,26.53,61400.0,13.235,13.29,13.235,13.265,61400.0
2005-11-07 11:00:00,26.51,26.58,26.45,26.49,24200.0,13.255,13.29,13.225,13.245,24200.0
2005-11-07 11:30:00,26.5,26.73,26.48,26.73,35800.0,13.25,13.365,13.24,13.365,35800.0
2005-11-07 12:00:00,26.73,26.8,26.68,26.8,104400.0,13.365,13.4,13.34,13.4,104400.0
2005-11-07 12:30:00,26.8,26.85,26.75,26.79,50000.0,13.4,13.425,13.375,13.395,50000.0
2005-11-07 13:00:00,26.78,26.8,26.73,26.74,38000.0,13.39,13.4,13.365,13.37,38000.0
2005-11-07 13:30:00,26.76,26.82,26.72,26.8,21600.0,13.38,13.41,13.36,13.4,21600.0
2005-11-07 14:00:00,26.8,26.92,26.78,26.92,31800.0,13.4,13.46,13.39,13.46,31800.0
2005-11-07 14:30:00,26.9,27.0,26.9,26.93,26400.0,13.45,13.5,13.45,13.465,26400.0
2005-11-07 15:00:00,26.95,26.95,26.61,26.63,37200.0,13.475,13.475,13.305,13.315,37200.0
2005-11-07 15:30:00,26.58,26.64,26.56,26.58,58000.0,13.29,13.32,13.28,13.29,58000.0
2005-11-08 09:30:00,26.6,26.6,26.35,26.47,12200.0,13.3,13.3,13.175,13.235,12200.0
2005-11-08 10:00:00,26.44,26.56,26.38,26.53,30000.0,13.22,13.28,13.19,13.265,30000.0
2005-11-08 10:30:00,26.55,26.61,26.47,26.55,22200.0,13.275,13.305,13.235,13.275,22200.0
2005-11-08 11:00:00,26.59,26.68,26.5,26.68,44800.0,13.295,13.34,13.25,13.34,44800.0
2005-11-08 11:30:00,26.63,26.65,26.57,26.65,6000.0,13.315,13.325,13.285,13.325,6000.0
2005-11-08 12:00:00,26.66,26.66,26.53,26.59,6200.0,13.33,13.33,13.265,13.295,6200.0
2005-11-08 12:30:00,26.63,26.63,26.54,26.58,3800.0,13.315,13.315,13.27,13.29,3800.0
2005-11-08 13:00:00,26.58,26.65,26.53,26.65,4000.0,13.29,13.325,13.265,13.325,4000.0
2005-11-08 13:30:00,26.66,26.66,26.53,26.58,7400.0,13.33,13.33,13.265,13.29,7400.0
2005-11-08 14:00:00,26.57,26.63,26.54,26.54,4400.0,13.285,13.315,13.27,13.27,4400.0
2005-11-08 14:30:00,26.54,26.58,26.5,26.53,11000.0,13.27,13.29,13.25,13.265,11000.0
2005-11-08 15:00:00,26.53,26.65,26.52,26.65,11200.0,13.265,13.325,13.26,13.325,11200.0
2005-11-08 15:30:00,26.68,26.7,26.57,26.63,16000.0,13.34,13.35,13.285,13.315,16000.0
2005-11-09 09:30:00,26.6,26.6,26.15,26.15,26000.0,13.3,13.3,13.075,13.075,26000.0
2005-11-09 10:00:00,26.14,26.49,26.14,26.49,23400.0,13.07,13.245,13.07,13.245,23400.0
2005-11-09 10:30:00,26.49,26.56,26.31,26.31,34200.0,13.245,13.28,13.155,13.155,34200.0
2005-11-09 11:00:00,26.31,26.4,26.29,26.4,20000.0,13.155,13.2,13.145,13.2,20000.0
2005-11-09 11:30:00,26.41,26.49,26.41,26.43,8000.0,13.205,13.245,13.205,13.215,8000.0
2005-11-09 12:00:00,26.43,26.68,26.35,26.68,17800.0,13.215,13.34,13.175,13.34,17800.0
2005-11-09 12:30:00,26.67,26.86,26.67,26.82,16800.0,13.335,13.43,13.335,13.41,16800.0
2005-11-09 13:00:00,26.82,26.83,26.76,26.79,10000.0,13.41,13.415,13.38,13.395,10000.0
2005-11-09 13:30:00,26.78,26.78,26.52,26.52,16000.0,13.39,13.39,13.26,13.26,16000.0
2005-11-09 14:00:00,26.52,26.55,26.45,26.5,14200.0,13.26,13.275,13.225,13.25,14200.0
2005-11-09 14:30:00,26.45,26.53,26.36,26.38,8200.0,13.225,13.265,13.18,13.19,8200.0
2005-11-09 15:00:00,26.4,26.49,26.4,26.47,7200.0,13.2,13.245,13.2,13.235,7200.0
2005-11-09 15:30:00,26.48,26.54,26.43,26.45,22800.0,13.24,13.27,13.215,13.225,22800.0
2005-11-10 09:30:00,26.5,26.57,26.4,26.48,23200.0,13.25,13.285,13.2,13.24,23200.0
2005-11-10 10:00:00,26.4,26.5,26.15,26.27,14200.0,13.2,13.25,13.075,13.135,14200.0
2005-11-10 10:30:00,26.27,26.27,26.08,26.23,12800.0,13.135,13.135,13.04,13.115,12800.0
2005-11-10 11:00:00,26.25,26.33,26.15,26.27,13200.0,13.125,13.165,13.075,13.135,13200.0
2005-11-10 11:30:00,26.25,26.38,26.25,26.38,11400.0,13.125,13.19,13.125,13.19,11400.0
2005-11-10 12:00:00,26.36,26.41,26.32,26.41,5200.0,13.18,13.205,13.16,13.205,5200.0
2005-11-10 12:30:00,26.36,26.36,26.26,26.27,4600.0,13.18,13.18,13.13,13.135,4600.0
2005-11-10 13:00:00,26.35,26.45,26.35,26.45,6400.0,13.175,13.225,13.175,13.225,6400.0
2005-11-10 13:30:00,26.46,26.48,26.4,26.45,11800.0,13.23,13.24,13.2,13.225,11800.0
2005-11-10 14:00:00,26.45,26.5,26.45,26.5,34600.0,13.225,13.25,13.225,13.25,34600.0
2005-11-10 14:30:00,26.5,26.73,26.5,26.7,24200.0,13.25,13.365,13.25,13.35,24200.0
2005-11-10 15:00:00,26.68,26.68,26.59,26.61,11400.0,13.34,13.34,13.295,13.305,11400.0
2005-11-10 15:30:00,26.61,26.75,26.59,26.75,21200.0,13.305,13.375,13.295,13.375,21200.0
2005-11-11 09:30:00,26.68,26.74,26.48,26.74,18800.0,13.34,13.37,13.24,13.37,18800.0
2005-11-11 10:00:00,26.74,26.75,26.57,26.75,12800.0,13.37,13.375,13.285,13.375,12800.0
2005-11-11 10:30:00,26.77,26.88,26.76,26.85,6200.0,13.385,13.44,13.38,13.425,6200.0
2005-11-11 11:00:00,26.87,26.88,26.75,26.88,10600.0,13.435,13.44,13.375,13.44,10600.0
2005-11-11 11:30:00,26.88,26.9,26.78,26.78,6400.0,13.44,13.45,13.39,13.39,6400.0
2005-11-11 12:00:00,26.75,26.75,26.66,26.68,5600.0,13.375,13.375,13.33,13.34,5600.0
2005-11-11 12:30:00,26.69,26.75,26.69,26.72,2800.0,13.345,13.375,13.345,13.36,2800.0
2005-11-11 13:00:00,26.73,26.74,26.68,26.71,3200.0,13.365,13.37,13.34,13.355,3200.0
2005-11-11 13:30:00,26.71,26.74,26.69,26.74,1400.0,13.355,13.37,13.345,13.37,1400.0
2005-11-11 14:00:00,26.75,26.86,26.74,26.84,4200.0,13.375,13.43,13.37,13.42,4200.0
2005-11-11 14:30:00,26.84,26.99,26.84,26.98,6200.0,13.42,13.495,13.42,13.49,6200.0
2005-11-11 15:00:00,26.98,27.01,26.87,26.96,6400.0,13.49,13.505,13.435,13.48,6400.0
2005-11-11 15:30:00,26.97,26.97,26.85,26.89,17200.0,13.485,13.485,13.425,13.445,17200.0
2005-11-14 09:30:00,26.89,26.89,26.71,26.81,16200.0,13.445,13.445,13.355,13.405,16200.0
2005-11-14 10:00:00,26.77,26.82,26.65,26.66,9800.0,13.385,13.41,13.325,13.33,9800.0
2005-11-14 10:30:00,26.67,26.73,26.67,26.7,3200.0,13.335,13.365,13.335,13.35,3200.0
2005-11-14 11:00:00,26.68,26.68,26.64,26.65,3200.0,13.34,13.34,13.32,13.325,3200.0
2005-11-14 11:30:00,26.64,26.64,26.53,26.53,6800.0,13.32,13.32,13.265,13.265,6800.0
2005-11-14 12:00:00,26.56,26.58,26.47,26.55,4600.0,13.28,13.29,13.235,13.275,4600.0
2005-11-14 12:30:00,26.58,26.61,26.5,26.5,3000.0,13.29,13.305,13.25,13.25,3000.0
2005-11-14 13:00:00,26.45,26.5,26.45,26.45,3000.0,13.225,13.25,13.225,13.225,3000.0
2005-11-14 13:30:00,26.47,26.5,26.44,26.5,3200.0,13.235,13.25,13.22,13.25,3200.0
2005-11-14 14:00:00,26.49,26.5,26.42,26.42,5000.0,13.245,13.25,13.21,13.21,5000.0
2005-11-14 14:30:00,26.52,26.52,26.43,26.43,6800.0,13.26,13.26,13.215,13.215,6800.0
2005-11-14 15:00:00,26.43,26.43,26.3,26.41,9200.0,13.215,13.215,13.15,13.205,9200.0
2005-11-14 15:30:00,26.38,26.59,26.38,26.57,22000.0,13.19,13.295,13.19,13.285,22000.0
2005-11-15 09:30:00,26.53,26.53,26.22,26.31,14400.0,13.265,13.265,13.11,13.155,14400.0
2005-11-15 10:00:00,26.27,26.34,26.23,26.3,6200.0,13.135,13.17,13.115,13.15,6200.0
2005-11-15 10:30:00,26.25,26.33,26.2,26.33,4400.0,13.125,13.165,13.1,13.165,4400.0
2005-11-15 11:00:00,26.33,26.33,26.25,26.28,2400.0,13.165,13.165,13.125,13.14,2400.0
2005-11-15 11:30:00,26.28,26.43,26.22,26.43,10000.0,13.14,13.215,13.11,13.215,10000.0
2005-11-15 12:00:00,26.43,26.55,26.43,26.55,18600.0,13.215,13.275,13.215,13.275,18600.0
2005-11-15 12:30:00,26.53,26.55,26.5,26.54,3600.0,13.265,13.275,13.25,13.27,3600.0
2005-11-15 13:00:00,26.55,26.56,26.4,26.4,13000.0,13.275,13.28,13.2,13.2,13000.0
2005-11-15 13:30:00,26.4,26.4,26.27,26.28,11600.0,13.2,13.2,13.135,13.14,11600.0
2005-11-15 14:00:00,26.31,26.31,26.1,26.13,11000.0,13.155,13.155,13.05,13.065,11000.0
2005-11-15 14:30:00,26.14,26.14,25.93,25.95,10800.0,13.07,13.07,12.965,12.975,10800.0
2005-11-15 15:00:00,25.95,26.03,25.91,25.99,11600.0,12.975,13.015,12.955,12.995,11600.0
2005-11-15 15:30:00,26.0,26.08,25.96,26.08,31200.0,13.0,13.04,12.98,13.04,31200.0
2005-11-16 09:30:00,26.5,26.96,26.5,26.58,86400.0,13.25,13.48,13.25,13.29,86400.0
2005-11-16 10:00:00,26.58,26.65,26.5,26.6,47400.0,13.29,13.325,13.25,13.3,47400.0
2005-11-16 10:30:00,26.6,26.6,26.45,26.51,25600.0,13.3,13.3,13.225,13.255,25600.0
2005-11-16 11:00:00,26.56,26.6,26.43,26.5,18000.0,13.28,13.3,13.215,13.25,18000.0
2005-11-16 11:30:00,26.54,26.6,26.54,26.6,14600.0,13.27,13.3,13.27,13.3,14600.0
2005-11-16 12:00:00,26.6,26.6,26.5,26.5,9200.0,13.3,13.3,13.25,13.25,9200.0
2005-11-16 12:30:00,26.52,26.52,26.49,26.49,5400.0,13.26,13.26,13.245,13.245,5400.0
2005-11-16 13:00:00,26.49,26.49,26.4,26.47,9600.0,13.245,13.245,13.2,13.235,9600.0
2005-11-16 13:30:00,26.5,26.55,26.49,26.53,6600.0,13.25,13.275,13.245,13.265,6600.0
2005-11-16 14:00:00,26.54,26.6,26.49,26.6,16800.0,13.27,13.3,13.245,13.3,16800.0
2005-11-16 14:30:00,26.56,26.6,26.45,26.6,22800.0,13.28,13.3,13.225,13.3,22800.0
2005-11-16 15:00:00,26.59,26.6,26.53,26.6,9600.0,13.295,13.3,13.265,13.3,9600.0
2005-11-16 15:30:00,26.58,26.58,26.5,26.56,7400.0,13.29,13.29,13.25,13.28,7400.0
2005-11-17 09:30:00,26.68,27.0,26.68,26.93,23600.0,13.34,13.5,13.34,13.465,23600.0
2005-11-17 10:00:00,27.0,27.0,26.84,26.85,12600.0,13.5,13.5,13.42,13.425,12600.0
2005-11-17 10:30:00,26.85,26.99,26.84,26.97,10600.0,13.425,13.495,13.42,13.485,10600.0
2005-11-17 11:00:00,26.97,26.97,26.85,26.85,19400.0,13.485,13.485,13.425,13.425,19400.0
2005-11-17 11:30:00,26.86,26.9,26.83,26.9,37000.0,13.43,13.45,13.415,13.45,37000.0
2005-11-17 12:00:00,26.91,26.97,26.91,26.95,71400.0,13.455,13.485,13.455,13.475,71400.0
2005-11-17 12:30:00,26.95,26.95,26.93,26.94,29400.0,13.475,13.475,13.465,13.47,29400.0
2005-11-17 13:00:00,26.95,26.95,26.89,26.95,9600.0,13.475,13.475,13.445,13.475,9600.0
2005-11-17 13:30:00,26.95,26.95,26.93,26.93,34200.0,13.475,13.475,13.465,13.465,34200.0
2005-11-17 14:00:00,26.94,27.0,26.94,26.99,11000.0,13.47,13.5,13.47,13.495,11000.0
2005-11-17 14:30:00,26.99,27.0,26.95,27.0,8000.0,13.495,13.5,13.475,13.5,8000.0
2005-11-17 15:00:00,26.99,27.0,26.96,26.98,35000.0,13.495,13.5,13.48,13.49,35000.0
2005-11-17 15:30:00,26.98,27.06,26.92,26.99,48800.0,13.49,13.53,13.46,13.495,48800.0
2005-11-18 09:30:00,27.25,27.45,27.2,27.45,25000.0,13.625,13.725,13.6,13.725,25000.0
2005-11-18 10:00:00,27.45,27.49,27.25,27.3,46200.0,13.725,13.745,13.625,13.65,46200.0
2005-11-18 10:30:00,27.28,27.33,27.16,27.16,11600.0,13.64,13.665,13.58,13.58,11600.0
2005-11-18 11:00:00,27.16,27.2,27.15,27.16,5400.0,13.58,13.6,13.575,13.58,5400.0
2005-11-18 11:30:00,27.15,27.15,27.05,27.14,6600.0,13.575,13.575,13.525,13.57,6600.0
2005-11-18 12:00:00,27.16,27.2,27.15,27.2,4000.0,13.58,13.6,13.575,13.6,4000.0
2005-11-18 12:30:00,27.2,27.21,27.17,27.21,7200.0,13.6,13.605,13.585,13.605,7200.0
2005-11-18 13:00:00,27.22,27.25,27.22,27.23,5200.0,13.61,13.625,13.61,13.615,5200.0
2005-11-18 13:30:00,27.25,27.25,27.19,27.2,21800.0,13.625,13.625,13.595,13.6,21800.0
2005-11-18 14:00:00,27.24,27.26,27.17,27.21,35400.0,13.62,13.63,13.585,13.605,35400.0
2005-11-18 14:30:00,27.21,27.24,27.18,27.2,19600.0,13.605,13.62,13.59,13.6,19600.0
2005-11-18 15:00:00,27.21,27.25,27.18,27.19,22400.0,13.605,13.625,13.59,13.595,22400.0
2005-11-18 15:30:00,27.2,27.28,27.15,27.25,157600.0,13.6,13.64,13.575,13.625,157600.0
2005-11-21 09:30:00,27.25,27.25,27.06,27.13,14400.0,13.625,13.625,13.53,13.565,14400.0
2005-11-21 10:00:00,27.14,27.33,27.14,27.33,20600.0,13.57,13.665,13.57,13.665,20600.0
2005-11-21 10:30:00,27.36,27.56,27.35,27.55,18400.0,13.68,13.78,13.675,13.775,18400.0
2005-11-21 11:00:00,27.58,27.65,27.45,27.45,11000.0,13.79,13.825,13.725,13.725,11000.0
2005-11-21 11:30:00,27.46,27.46,27.38,27.42,4600.0,13.73,13.73,13.69,13.71,4600.0
2005-11-21 12:00:00,27.45,27.45,27.35,27.39,8800.0,13.725,13.725,13.675,13.695,8800.0
2005-11-21 12:30:00,27.39,27.5,27.39,27.41,5200.0,13.695,13.75,13.695,13.705,5200.0
2005-11-21 13:00:00,27.4,27.41,27.33,27.33,10000.0,13.7,13.705,13.665,13.665,10000.0
2005-11-21 13:30:00,27.33,27.4,27.32,27.4,8800.0,13.665,13.7,13.66,13.7,8800.0
2005-11-21 14:00:00,27.4,27.44,27.34,27.44,6800.0,13.7,13.72,13.67,13.72,6800.0
2005-11-21 14:30:00,27.46,27.47,27.4,27.4,9600.0,13.73,13.735,13.7,13.7,9600.0
2005-11-21 15:00:00,27.43,27.43,27.33,27.39,23000.0,13.715,13.715,13.665,13.695,23000.0
2005-11-21 15:30:00,27.39,27.42,27.32,27.41,35600.0,13.695,13.71,13.66,13.705,35600.0
2005-11-22 09:30:00,27.3,27.73,27.3,27.73,21000.0,13.65,13.865,13.65,13.865,21000.0
2005-11-22 10:00:00,27.73,27.77,27.72,27.74,24400.0,13.865,13.885,13.86,13.87,24400.0
2005-11-22 10:30:00,27.74,27.75,27.65,27.72,16000.0,13.87,13.875,13.825,13.86,16000.0
2005-11-22 11:00:00,27.73,27.73,27.59,27.61,9600.0,13.865,13.865,13.795,13.805,9600.0
2005-11-22 11:30:00,27.59,27.59,27.45,27.45,6400.0,13.795,13.795,13.725,13.725,6400.0
2005-11-22 12:00:00,27.5,27.58,27.48,27.56,10400.0,13.75,13.79,13.74,13.78,10400.0
2005-11-22 12:30:00,27.54,27.54,27.49,27.49,3600.0,13.77,13.77,13.745,13.745,3600.0
2005-11-22 13:00:00,27.48,27.54,27.45,27.47,13000.0,13.74,13.77,13.725,13.735,13000.0
2005-11-22 13:30:00,27.5,27.5,27.48,27.48,3200.0,13.75,13.75,13.74,13.74,3200.0
2005-11-22 14:00:00,27.5,27.62,27.5,27.58,17600.0,13.75,13.81,13.75,13.79,17600.0
2005-11-22 14:30:00,27.57,27.59,27.51,27.56,8200.0,13.785,13.795,13.755,13.78,8200.0
2005-11-22 15:00:00,27.61,27.61,27.54,27.59,12400.0,13.805,13.805,13.77,13.795,12400.0
2005-11-22 15:30:00,27.59,27.63,27.54,27.61,32400.0,13.795,13.815,13.77,13.805,32400.0
2005-11-23 09:30:00,27.58,27.58,27.35,27.46,13200.0,13.79,13.79,13.675,13.73,13200.0
2005-11-23 10:00:00,27.47,27.47,27.39,27.45,4400.0,13.735,13.735,13.695,13.725,4400.0
2005-11-23 10:30:00,27.5,27.5,27.46,27.5,11000.0,13.75,13.75,13.73,13.75,11000.0
2005-11-23 11:00:00,27.5,27.55,27.49,27.5,20400.0,13.75,13.775,13.745,13.75,20400.0
2005-11-23 11:30:00,27.5,27.5,27.5,27.5,18600.0,13.75,13.75,13.75,13.75,18600.0
2005-11-23 12:00:00,27.52,27.52,27.47,27.5,8800.0,13.76,13.76,13.735,13.75,8800.0
2005-11-23 12:30:00,27.5,27.52,27.46,27.46,5600.0,13.75,13.76,13.73,13.73,5600.0
2005-11-23 13:00:00,27.48,27.5,27.48,27.5,4800.0,13.74,13.75,13.74,13.75,4800.0
2005-11-23 13:30:00,27.5,27.53,27.47,27.49,12600.0,13.75,13.765,13.735,13.745,12600.0
2005-11-23 14:00:00,27.52,27.53,27.48,27.5,13800.0,13.76,13.765,13.74,13.75,13800.0
2005-11-23 14:30:00,27.5,27.52,27.48,27.48,13400.0,13.75,13.76,13.74,13.74,13400.0
2005-11-23 15:00:00,27.5,27.59,27.39,27.5,29400.0,13.75,13.795,13.695,13.75,29400.0
2005-11-23 15:30:00,27.52,27.54,27.44,27.54,21400.0,13.76,13.77,13.72,13.77,21400.0
2005-11-25 09:30:00,27.5,27.52,27.43,27.5,5200.0,13.75,13.76,13.715,13.75,5200.0
2005-11-25 10:00:00,27.5,27.5,27.45,27.45,1800.0,13.75,13.75,13.725,13.725,1800.0
2005-11-25 10:30:00,27.47,27.47,27.45,27.45,1000.0,13.735,13.735,13.725,13.725,1000.0
2005-11-25 11:00:00,27.43,27.45,27.43,27.45,1000.0,13.715,13.725,13.715,13.725,1000.0
2005-11-25 11:30:00,27.49,27.5,27.49,27.49,2200.0,13.745,13.75,13.745,13.745,2200.0
2005-11-25 12:00:00,27.48,27.52,27.47,27.5,6400.0,13.74,13.76,13.735,13.75,6400.0
2005-11-25 12:30:00,27.5,27.5,27.41,27.41,6600.0,13.75,13.75,13.705,13.705,6600.0
2005-11-25 13:00:00,27.4,27.4,27.4,27.4,2600.0,13.7,13.7,13.7,13.7,2600.0
2005-11-25 13:30:00,27.4,27.4,27.4,27.4,0.0,13.7,13.7,13.7,13.7,0.0
2005-11-25 14:00:00,27.4,27.4,27.4,27.4,0.0,13.7,13.7,13.7,13.7,0.0
2005-11-25 14:30:00,27.4,27.4,27.4,27.4,0.0,13.7,13.7,13.7,13.7,0.0
2005-11-25 15:00:00,27.4,27.4,27.4,27.4,0.0,13.7,13.7,13.7,13.7,0.0
2005-11-25 15:30:00,27.4,27.4,27.4,27.4,0.0,13.7,13.7,13.7,13.7,0.0
2005-11-28 09:30:00,27.35,27.38,27.11,27.14,8200.0,13.675,13.69,13.555,13.57,8200.0
2005-11-28 10:00:00,27.11,27.15,27.05,27.05,5800.0,13.555,13.575,13.525,13.525,5800.0
2005-11-28 10:30:00,27.07,27.07,26.93,26.93,3000.0,13.535,13.535,13.465,13.465,3000.0
2005-11-28 11:00:00,26.93,27.03,26.89,26.89,15200.0,13.465,13.515,13.445,13.445,15200.0
2005-11-28 11:30:00,26.93,26.93,26.82,26.82,5400.0,13.465,13.465,13.41,13.41,5400.0
2005-11-28 12:00:00,26.83,26.86,26.78,26.78,4800.0,13.415,13.43,13.39,13.39,4800.0
2005-11-28 12:30:00,26.78,26.81,26.68,26.77,9600.0,13.39,13.405,13.34,13.385,9600.0
2005-11-28 13:00:00,26.73,26.74,26.58,26.59,11600.0,13.365,13.37,13.29,13.295,11600.0
2005-11-28 13:30:00,26.6,26.66,26.52,26.56,18400.0,13.3,13.33,13.26,13.28,18400.0
2005-11-28 14:00:00,26.56,26.6,26.54,26.55,8000.0,13.28,13.3,13.27,13.275,8000.0
2005-11-28 14:30:00,26.52,26.53,26.44,26.46,18000.0,13.26,13.265,13.22,13.23,18000.0
2005-11-28 15:00:00,26.46,26.46,26.36,26.41,19800.0,13.23,13.23,13.18,13.205,19800.0
2005-11-28 15:30:00,26.42,26.59,26.41,26.43,16600.0,13.21,13.295,13.205,13.215,16600.0
2005-11-29 09:30:00,26.4,26.73,26.39,26.63,14800.0,13.2,13.365,13.195,13.315,14800.0
2005-11-29 10:00:00,26.72,26.85,26.72,26.74,10000.0,13.36,13.425,13.36,13.37,10000.0
2005-11-29 10:30:00,26.75,26.82,26.57,26.57,16800.0,13.375,13.41,13.285,13.285,16800.0
2005-11-29 11:00:00,26.6,26.7,26.56,26.7,17000.0,13.3,13.35,13.28,13.35,17000.0
2005-11-29 11:30:00,26.7,26.81,26.7,26.75,14000.0,13.35,13.405,13.35,13.375,14000.0
2005-11-29 12:00:00,26.8,26.8,26.65,26.7,12000.0,13.4,13.4,13.325,13.35,12000.0
2005-11-29 12:30:00,26.7,26.76,26.68,26.75,10000.0,13.35,13.38,13.34,13.375,10000.0
2005-11-29 13:00:00,26.76,26.76,26.5,26.5,27400.0,13.38,13.38,13.25,13.25,27400.0
2005-11-29 13:30:00,26.53,26.54,26.42,26.5,33800.0,13.265,13.27,13.21,13.25,33800.0
2005-11-29 14:00:00,26.55,26.63,26.51,26.57,17000.0,13.275,13.315,13.255,13.285,17000.0
2005-11-29 14:30:00,26.58,26.74,26.58,26.71,21400.0,13.29,13.37,13.29,13.355,21400.0
2005-11-29 15:00:00,26.71,26.73,26.68,26.7,6200.0,13.355,13.365,13.34,13.35,6200.0
2005-11-29 15:30:00,26.74,26.78,26.66,26.73,10600.0,13.37,13.39,13.33,13.365,10600.0
2005-11-30 09:30:00,26.73,26.9,26.73,26.9,4600.0,13.365,13.45,13.365,13.45,4600.0
2005-11-30 10:00:00,26.86,26.86,26.7,26.81,4200.0,13.43,13.43,13.35,13.405,4200.0
2005-11-30 10:30:00,26.82,27.77,26.76,26.91,13800.0,13.41,13.885,13.38,13.455,13800.0
2005-11-30 11:00:00,26.92,26.95,26.84,26.9,5000.0,13.46,13.475,13.42,13.45,5000.0
2005-11-30 11:30:00,26.89,26.89,26.7,26.71,23800.0,13.445,13.445,13.35,13.355,23800.0
2005-11-30 12:00:00,26.71,26.77,26.71,26.77,6200.0,13.355,13.385,13.355,13.385,6200.0
2005-11-30 12:30:00,26.79,26.86,26.75,26.86,8800.0,13.395,13.43,13.375,13.43,8800.0
2005-11-30 13:00:00,26.86,26.86,26.72,26.72,8600.0,13.43,13.43,13.36,13.36,8600.0
2005-11-30 13:30:00,26.71,26.73,26.64,26.65,8200.0,13.355,13.365,13.32,13.325,8200.0
2005-11-30 14:00:00,26.61,26.76,26.61,26.75,6200.0,13.305,13.38,13.305,13.375,6200.0
2005-11-30 14:30:00,26.73,26.77,26.61,26.77,13000.0,13.365,13.385,13.305,13.385,13000.0
2005-11-30 15:00:00,26.77,26.8,26.65,26.68,11000.0,13.385,13.4,13.325,13.34,11000.0
2005-11-30 15:30:00,26.68,26.69,26.55,26.6,20000.0,13.34,13.345,13.275,13.3,20000.0
2005-12-01 09:30:00,26.61,26.72,26.6,26.68,30600.0,13.305,13.36,13.3,13.34,30600.0
2005-12-01 10:00:00,26.65,26.7,26.6,26.64,35000.0,13.325,13.35,13.3,13.32,35000.0
2005-12-01 10:30:00,26.62,26.7,26.46,26.63,49400.0,13.31,13.35,13.23,13.315,49400.0
2005-12-01 11:00:00,26.7,26.91,26.64,26.85,38400.0,13.35,13.455,13.32,13.425,38400.0
2005-12-01 11:30:00,26.89,26.94,26.87,26.92,40200.0,13.445,13.47,13.435,13.46,40200.0
2005-12-01 12:00:00,26.92,27.04,26.92,27.03,15400.0,13.46,13.52,13.46,13.515,15400.0
2005-12-01 12:30:00,27.03,27.09,27.03,27.08,14800.0,13.515,13.545,13.515,13.54,14800.0
2005-12-01 13:00:00,27.08,27.1,27.0,27.05,6800.0,13.54,13.55,13.5,13.525,6800.0
2005-12-01 13:30:00,27.03,27.08,27.0,27.01,8200.0,13.515,13.54,13.5,13.505,8200.0
2005-12-01 14:00:00,27.0,27.01,27.0,27.0,3800.0,13.5,13.505,13.5,13.5,3800.0
2005-12-01 14:30:00,27.0,27.01,26.99,26.99,23600.0,13.5,13.505,13.495,13.495,23600.0
2005-12-01 15:00:00,26.99,27.07,26.99,27.07,24000.0,13.495,13.535,13.495,13.535,24000.0
2005-12-01 15:30:00,27.07,27.14,26.92,27.08,161000.0,13.535,13.57,13.46,13.54,161000.0
2005-12-02 09:30:00,27.09,27.11,26.88,27.0,20200.0,13.545,13.555,13.44,13.5,20200.0
2005-12-02 10:00:00,27.0,27.05,26.85,27.02,25200.0,13.5,13.525,13.425,13.51,25200.0
2005-12-02 10:30:00,27.02,27.05,26.98,27.01,24200.0,13.51,13.525,13.49,13.505,24200.0
2005-12-02 11:00:00,27.01,27.1,27.0,27.1,18000.0,13.505,13.55,13.5,13.55,18000.0
2005-12-02 11:30:00,27.09,27.12,27.05,27.12,12200.0,13.545,13.56,13.525,13.56,12200.0
2005-12-02 12:00:00,27.11,27.13,26.95,26.95,30200.0,13.555,13.565,13.475,13.475,30200.0
2005-12-02 12:30:00,26.96,26.98,26.86,26.9,20200.0,13.48,13.49,13.43,13.45,20200.0
2005-12-02 13:00:00,26.91,27.01,26.91,26.99,10000.0,13.455,13.505,13.455,13.495,10000.0
2005-12-02 13:30:00,26.98,26.99,26.97,26.99,7000.0,13.49,13.495,13.485,13.495,7000.0
2005-12-02 14:00:00,27.0,27.06,26.99,27.06,8000.0,13.5,13.53,13.495,13.53,8000.0
2005-12-02 14:30:00,27.06,27.08,27.0,27.03,8200.0,13.53,13.54,13.5,13.515,8200.0
2005-12-02 15:00:00,27.05,27.06,26.98,27.06,55200.0,13.525,13.53,13.49,13.53,55200.0
2005-12-02 15:30:00,27.07,27.11,27.02,27.02,67600.0,13.535,13.555,13.51,13.51,67600.0
2005-12-05 09:30:00,27.0,27.05,26.77,26.97,42200.0,13.5,13.525,13.385,13.485,42200.0
2005-12-05 10:00:00,27.0,27.0,26.84,26.84,31400.0,13.5,13.5,13.42,13.42,31400.0
2005-12-05 10:30:00,26.87,26.91,26.79,26.79,19400.0,13.435,13.455,13.395,13.395,19400.0
2005-12-05 11:00:00,26.78,26.9,26.78,26.88,9800.0,13.39,13.45,13.39,13.44,9800.0
2005-12-05 11:30:00,26.86,26.88,26.75,26.75,7200.0,13.43,13.44,13.375,13.375,7200.0
2005-12-05 12:00:00,26.77,26.83,26.74,26.8,7200.0,13.385,13.415,13.37,13.4,7200.0
2005-12-05 12:30:00,26.84,26.9,26.8,26.84,16600.0,13.42,13.45,13.4,13.42,16600.0
2005-12-05 13:00:00,26.84,26.84,26.79,26.8,9400.0,13.42,13.42,13.395,13.4,9400.0
2005-12-05 13:30:00,26.82,26.82,26.76,26.82,10400.0,13.41,13.41,13.38,13.41,10400.0
2005-12-05 14:00:00,26.78,26.81,26.71,26.75,13600.0,13.39,13.405,13.355,13.375,13600.0
2005-12-05 14:30:00,26.77,26.88,26.75,26.86,17600.0,13.385,13.44,13.375,13.43,17600.0
2005-12-05 15:00:00,26.86,26.86,26.79,26.86,9600.0,13.43,13.43,13.395,13.43,9600.0
2005-12-05 15:30:00,26.86,26.93,26.86,26.88,20400.0,13.43,13.465,13.43,13.44,20400.0
2005-12-06 09:30:00,26.98,27.08,26.93,26.93,16400.0,13.49,13.54,13.465,13.465,16400.0
2005-12-06 10:00:00,26.92,27.0,26.86,26.99,19200.0,13.46,13.5,13.43,13.495,19200.0
2005-12-06 10:30:00,26.96,26.96,26.86,26.88,22600.0,13.48,13.48,13.43,13.44,22600.0
2005-12-06 11:00:00,26.9,26.92,26.75,26.8,15800.0,13.45,13.46,13.375,13.4,15800.0
2005-12-06 11:30:00,26.81,26.83,26.77,26.77,7200.0,13.405,13.415,13.385,13.385,7200.0
2005-12-06 12:00:00,26.73,26.9,26.73,26.89,12800.0,13.365,13.45,13.365,13.445,12800.0
2005-12-06 12:30:00,26.89,26.97,26.86,26.96,21000.0,13.445,13.485,13.43,13.48,21000.0
2005-12-06 13:00:00,26.96,27.06,26.96,27.05,39200.0,13.48,13.53,13.48,13.525,39200.0
2005-12-06 13:30:00,27.05,27.05,26.94,26.95,19600.0,13.525,13.525,13.47,13.475,19600.0
2005-12-06 14:00:00,26.95,27.02,26.94,26.98,29400.0,13.475,13.51,13.47,13.49,29400.0
2005-12-06 14:30:00,26.98,27.0,26.95,26.95,16800.0,13.49,13.5,13.475,13.475,16800.0
2005-12-06 15:00:00,26.97,26.97,26.8,26.88,48800.0,13.485,13.485,13.4,13.44,48800.0
2005-12-06 15:30:00,26.87,26.88,26.75,26.86,48600.0,13.435,13.44,13.375,13.43,48600.0
2005-12-07 09:30:00,26.86,26.88,26.58,26.64,7400.0,13.43,13.44,13.29,13.32,7400.0
2005-12-07 10:00:00,26.6,26.61,26.54,26.56,14600.0,13.3,13.305,13.27,13.28,14600.0
2005-12-07 10:30:00,26.54,26.58,26.37,26.37,16600.0,13.27,13.29,13.185,13.185,16600.0
2005-12-07 11:00:00,26.41,26.45,26.36,26.4,7800.0,13.205,13.225,13.18,13.2,7800.0
2005-12-07 11:30:00,26.4,26.55,26.39,26.54,12000.0,13.2,13.275,13.195,13.27,12000.0
2005-12-07 12:00:00,26.53,26.63,26.53,26.63,4200.0,13.265,13.315,13.265,13.315,4200.0
2005-12-07 12:30:00,26.6,26.64,26.56,26.64,5600.0,13.3,13.32,13.28,13.32,5600.0
2005-12-07 13:00:00,26.64,26.64,26.5,26.5,16000.0,13.32,13.32,13.25,13.25,16000.0
2005-12-07 13:30:00,26.49,26.53,26.49,26.5,11600.0,13.245,13.265,13.245,13.25,11600.0
2005-12-07 14:00:00,26.5,26.61,26.5,26.55,13600.0,13.25,13.305,13.25,13.275,13600.0
2005-12-07 14:30:00,26.55,26.61,26.52,26.54,8600.0,13.275,13.305,13.26,13.27,8600.0
2005-12-07 15:00:00,26.5,26.6,26.5,26.57,10400.0,13.25,13.3,13.25,13.285,10400.0
2005-12-07 15:30:00,26.57,26.61,26.54,26.56,24400.0,13.285,13.305,13.27,13.28,24400.0
2005-12-08 09:30:00,26.43,26.43,26.26,26.26,31000.0,13.215,13.215,13.13,13.13,31000.0
2005-12-08 10:00:00,26.3,26.31,26.24,26.27,8000.0,13.15,13.155,13.12,13.135,8000.0
2005-12-08 10:30:00,26.26,26.44,26.25,26.44,16200.0,13.13,13.22,13.125,13.22,16200.0
2005-12-08 11:00:00,26.47,26.6,26.47,26.6,29200.0,13.235,13.3,13.235,13.3,29200.0
2005-12-08 11:30:00,26.6,26.77,26.6,26.75,12400.0,13.3,13.385,13.3,13.375,12400.0
2005-12-08 12:00:00,26.77,26.77,26.68,26.71,7600.0,13.385,13.385,13.34,13.355,7600.0
2005-12-08 12:30:00,26.72,26.74,26.63,26.64,8800.0,13.36,13.37,13.315,13.32,8800.0
2005-12-08 13:00:00,26.65,26.65,26.5,26.62,11200.0,13.325,13.325,13.25,13.31,11200.0
2005-12-08 13:30:00,26.59,26.66,26.54,26.58,5400.0,13.295,13.33,13.27,13.29,5400.0
2005-12-08 14:00:00,26.53,26.65,26.3,26.35,22400.0,13.265,13.325,13.15,13.175,22400.0
2005-12-08 14:30:00,26.35,26.36,26.2,26.24,13000.0,13.175,13.18,13.1,13.12,13000.0
2005-12-08 15:00:00,26.25,26.35,26.25,26.32,7400.0,13.125,13.175,13.125,13.16,7400.0
2005-12-08 15:30:00,26.28,26.48,26.28,26.46,11800.0,13.14,13.24,13.14,13.23,11800.0
2005-12-09 09:30:00,26.5,26.5,26.36,26.36,10000.0,13.25,13.25,13.18,13.18,10000.0
2005-12-09 10:00:00,26.35,26.41,26.32,26.36,12600.0,13.175,13.205,13.16,13.18,12600.0
2005-12-09 10:30:00,26.36,26.39,26.32,26.36,12000.0,13.18,13.195,13.16,13.18,12000.0
2005-12-09 11:00:00,26.37,26.45,26.37,26.38,7000.0,13.185,13.225,13.185,13.19,7000.0
2005-12-09 11:30:00,26.35,26.42,26.33,26.33,17600.0,13.175,13.21,13.165,13.165,17600.0
2005-12-09 12:00:00,26.32,26.45,26.29,26.45,3000.0,13.16,13.225,13.145,13.225,3000.0
2005-12-09 12:30:00,26.42,26.56,26.41,26.55,9800.0,13.21,13.28,13.205,13.275,9800.0
2005-12-09 13:00:00,26.55,26.7,26.55,26.68,14200.0,13.275,13.35,13.275,13.34,14200.0
2005-12-09 13:30:00,26.71,26.74,26.58,26.58,17600.0,13.355,13.37,13.29,13.29,17600.0
2005-12-09 14:00:00,26.58,26.63,26.58,26.62,9400.0,13.29,13.315,13.29,13.31,9400.0
2005-12-09 14:30:00,26.62,26.67,26.56,26.64,33000.0,13.31,13.335,13.28,13.32,33000.0
2005-12-09 15:00:00,26.65,26.69,26.6,26.69,13000.0,13.325,13.345,13.3,13.345,13000.0
2005-12-09 15:30:00,26.69,26.69,26.56,26.56,25000.0,13.345,13.345,13.28,13.28,25000.0
2005-12-12 09:30:00,26.55,26.61,26.41,26.41,16400.0,13.275,13.305,13.205,13.205,16400.0
2005-12-12 10:00:00,26.41,26.45,26.34,26.4,15600.0,13.205,13.225,13.17,13.2,15600.0
2005-12-12 10:30:00,26.48,26.48,26.25,26.39,10400.0,13.24,13.24,13.125,13.195,10400.0
2005-12-12 11:00:00,26.43,26.53,26.42,26.49,12800.0,13.215,13.265,13.21,13.245,12800.0
2005-12-12 11:30:00,26.47,26.49,26.47,26.48,3800.0,13.235,13.245,13.235,13.24,3800.0
2005-12-12 12:00:00,26.49,26.51,26.47,26.48,7800.0,13.245,13.255,13.235,13.24,7800.0
2005-12-12 12:30:00,26.47,26.47,26.36,26.4,7200.0,13.235,13.235,13.18,13.2,7200.0
2005-12-12 13:00:00,26.38,26.48,26.33,26.43,9000.0,13.19,13.24,13.165,13.215,9000.0
2005-12-12 13:30:00,26.43,26.48,26.38,26.44,16000.0,13.215,13.24,13.19,13.22,16000.0
2005-12-12 14:00:00,26.43,26.58,26.43,26.55,10600.0,13.215,13.29,13.215,13.275,10600.0
2005-12-12 14:30:00,26.54,26.63,26.5,26.5,26200.0,13.27,13.315,13.25,13.25,26200.0
2005-12-12 15:00:00,26.52,26.61,26.5,26.61,16400.0,13.26,13.305,13.25,13.305,16400.0
2005-12-12 15:30:00,26.65,26.65,26.45,26.47,23200.0,13.325,13.325,13.225,13.235,23200.0
2005-12-13 09:30:00,26.55,26.61,26.37,26.4,10200.0,13.275,13.305,13.185,13.2,10200.0
2005-12-13 10:00:00,26.42,26.6,26.42,26.5,25800.0,13.21,13.3,13.21,13.25,25800.0
2005-12-13 10:30:00,26.47,26.5,26.43,26.46,9600.0,13.235,13.25,13.215,13.23,9600.0
2005-12-13 11:00:00,26.46,26.5,26.36,26.39,9800.0,13.23,13.25,13.18,13.195,9800.0
2005-12-13 11:30:00,26.4,26.45,26.35,26.4,3400.0,13.2,13.225,13.175,13.2,3400.0
2005-12-13 12:00:00,26.39,26.41,26.38,26.4,2800.0,13.195,13.205,13.19,13.2,2800.0
2005-12-13 12:30:00,26.36,26.39,26.34,26.36,3600.0,13.18,13.195,13.17,13.18,3600.0
2005-12-13 13:00:00,26.36,26.39,26.33,26.36,2000.0,13.18,13.195,13.165,13.18,2000.0
2005-12-13 13:30:00,26.36,26.4,26.29,26.29,5200.0,13.18,13.2,13.145,13.145,5200.0
2005-12-13 14:00:00,26.29,26.56,26.25,26.44,9400.0,13.145,13.28,13.125,13.22,9400.0
2005-12-13 14:30:00,26.47,26.61,26.45,26.59,20000.0,13.235,13.305,13.225,13.295,20000.0
2005-12-13 15:00:00,26.57,26.57,26.48,26.5,3200.0,13.285,13.285,13.24,13.25,3200.0
2005-12-13 15:30:00,26.49,26.56,26.47,26.51,9000.0,13.245,13.28,13.235,13.255,9000.0
2005-12-14 09:30:00,26.53,26.56,26.38,26.47,7400.0,13.265,13.28,13.19,13.235,7400.0
2005-12-14 10:00:00,26.42,26.54,26.41,26.45,4400.0,13.21,13.27,13.205,13.225,4400.0
2005-12-14 10:30:00,26.47,26.51,26.43,26.43,4200.0,13.235,13.255,13.215,13.215,4200.0
2005-12-14 11:00:00,26.43,26.43,26.32,26.32,7000.0,13.215,13.215,13.16,13.16,7000.0
2005-12-14 11:30:00,26.33,26.4,26.33,26.38,1600.0,13.165,13.2,13.165,13.19,1600.0
2005-12-14 12:00:00,26.42,26.43,26.38,26.38,1600.0,13.21,13.215,13.19,13.19,1600.0
2005-12-14 12:30:00,26.38,26.4,26.38,26.4,400.0,13.19,13.2,13.19,13.2,400.0
2005-12-14 13:00:00,26.42,26.53,26.42,26.53,2200.0,13.21,13.265,13.21,13.265,2200.0
2005-12-14 13:30:00,26.5,26.62,26.5,26.57,13800.0,13.25,13.31,13.25,13.285,13800.0
2005-12-14 14:00:00,26.55,26.6,26.51,26.54,28200.0,13.275,13.3,13.255,13.27,28200.0
2005-12-14 14:30:00,26.52,26.52,26.39,26.39,7800.0,13.26,13.26,13.195,13.195,7800.0
2005-12-14 15:00:00,26.4,26.46,26.4,26.43,2000.0,13.2,13.23,13.2,13.215,2000.0
2005-12-14 15:30:00,26.43,26.43,26.35,26.36,11000.0,13.215,13.215,13.175,13.18,11000.0
2005-12-15 09:30:00,26.36,26.48,26.06,26.14,21200.0,13.18,13.24,13.03,13.07,21200.0
2005-12-15 10:00:00,26.2,26.2,26.01,26.09,18600.0,13.1,13.1,13.005,13.045,18600.0
2005-12-15 10:30:00,26.02,26.09,26.0,26.01,9400.0,13.01,13.045,13.0,13.005,9400.0
2005-12-15 11:00:00,26.01,26.02,25.91,26.02,12400.0,13.005,13.01,12.955,13.01,12400.0
2005-12-15 11:30:00,26.02,26.08,26.02,26.06,3800.0,13.01,13.04,13.01,13.03,3800.0
2005-12-15 12:00:00,26.08,26.17,26.08,26.09,4600.0,13.04,13.085,13.04,13.045,4600.0
2005-12-15 12:30:00,26.12,26.14,26.1,26.13,5200.0,13.06,13.07,13.05,13.065,5200.0
2005-12-15 13:00:00,26.13,26.13,26.11,26.13,12800.0,13.065,13.065,13.055,13.065,12800.0
2005-12-15 13:30:00,26.13,26.21,26.11,26.21,4400.0,13.065,13.105,13.055,13.105,4400.0
2005-12-15 14:00:00,26.21,26.21,26.13,26.15,2400.0,13.105,13.105,13.065,13.075,2400.0
2005-12-15 14:30:00,26.13,26.18,26.0,26.08,7400.0,13.065,13.09,13.0,13.04,7400.0
2005-12-15 15:00:00,26.07,26.14,26.06,26.11,9600.0,13.035,13.07,13.03,13.055,9600.0
2005-12-15 15:30:00,26.11,26.23,26.11,26.18,12800.0,13.055,13.115,13.055,13.09,12800.0
2005-12-16 09:30:00,26.28,26.28,26.12,26.14,202000.0,13.14,13.14,13.06,13.07,202000.0
2005-12-16 10:00:00,26.1,26.15,25.96,26.15,9400.0,13.05,13.075,12.98,13.075,9400.0
2005-12-16 10:30:00,26.14,26.18,26.11,26.13,1600.0,13.07,13.09,13.055,13.065,1600.0
2005-12-16 11:00:00,26.15,26.18,26.15,26.18,2400.0,13.075,13.09,13.075,13.09,2400.0
2005-12-16 11:30:00,26.18,26.18,26.13,26.13,5000.0,13.09,13.09,13.065,13.065,5000.0
2005-12-16 12:00:00,26.13,26.15,26.13,26.14,4200.0,13.065,13.075,13.065,13.07,4200.0
2005-12-16 12:30:00,26.14,26.15,26.06,26.08,7800.0,13.07,13.075,13.03,13.04,7800.0
2005-12-16 13:00:00,26.1,26.13,26.02,26.03,4400.0,13.05,13.065,13.01,13.015,4400.0
2005-12-16 13:30:00,26.05,26.07,25.99,26.0,9200.0,13.025,13.035,12.995,13.0,9200.0
2005-12-16 14:00:00,25.99,26.04,25.98,25.99,8400.0,12.995,13.02,12.99,12.995,8400.0
2005-12-16 14:30:00,25.96,25.99,25.92,25.94,12600.0,12.98,12.995,12.96,12.97,12600.0
2005-12-16 15:00:00,25.89,25.89,25.68,25.7,22800.0,12.945,12.945,12.84,12.85,22800.0
2005-12-16 15:30:00,25.69,25.9,25.69,25.74,47200.0,12.845,12.95,12.845,12.87,47200.0
2005-12-19 09:30:00,25.61,25.62,25.41,25.47,21200.0,12.805,12.81,12.705,12.735,21200.0
2005-12-19 10:00:00,25.43,25.66,25.43,25.6,27000.0,12.715,12.83,12.715,12.8,27000.0
2005-12-19 10:30:00,25.6,25.65,25.42,25.42,11800.0,12.8,12.825,12.71,12.71,11800.0
2005-12-19 11:00:00,25.43,25.58,25.43,25.57,9600.0,12.715,12.79,12.715,12.785,9600.0
2005-12-19 11:30:00,25.58,25.58,25.53,25.58,5800.0,12.79,12.79,12.765,12.79,5800.0
2005-12-19 12:00:00,25.57,25.59,25.41,25.41,8400.0,12.785,12.795,12.705,12.705,8400.0
2005-12-19 12:30:00,25.42,25.45,25.33,25.45,9400.0,12.71,12.725,12.665,12.725,9400.0
2005-12-19 13:00:00,25.41,25.41,25.27,25.39,7400.0,12.705,12.705,12.635,12.695,7400.0
2005-12-19 13:30:00,25.35,25.39,25.28,25.35,12400.0,12.675,12.695,12.64,12.675,12400.0
2005-12-19 14:00:00,25.33,25.33,25.21,25.25,12800.0,12.665,12.665,12.605,12.625,12800.0
2005-12-19 14:30:00,25.23,25.42,25.22,25.4,15200.0,12.615,12.71,12.61,12.7,15200.0
2005-12-19 15:00:00,25.38,25.43,25.3,25.37,10200.0,12.69,12.715,12.65,12.685,10200.0
2005-12-19 15:30:00,25.36,25.4,25.27,25.31,18800.0,12.68,12.7,12.635,12.655,18800.0
2005-12-20 09:30:00,25.45,25.88,25.44,25.74,38600.0,12.725,12.94,12.72,12.87,38600.0
2005-12-20 10:00:00,25.74,25.95,25.74,25.79,38600.0,12.87,12.975,12.87,12.895,38600.0
2005-12-20 10:30:00,25.81,26.03,25.81,26.03,27600.0,12.905,13.015,12.905,13.015,27600.0
2005-12-20 11:00:00,26.02,26.1,26.02,26.03,9000.0,13.01,13.05,13.01,13.015,9000.0
2005-12-20 11:30:00,26.05,26.17,26.05,26.11,23400.0,13.025,13.085,13.025,13.055,23400.0
2005-12-20 12:00:00,26.11,26.32,26.11,26.32,12200.0,13.055,13.16,13.055,13.16,12200.0
2005-12-20 12:30:00,26.33,26.33,26.23,26.3,10200.0,13.165,13.165,13.115,13.15,10200.0
2005-12-20 13:00:00,26.29,26.3,26.17,26.22,16400.0,13.145,13.15,13.085,13.11,16400.0
2005-12-20 13:30:00,26.25,26.25,26.13,26.14,5800.0,13.125,13.125,13.065,13.07,5800.0
2005-12-20 14:00:00,26.17,26.28,26.11,26.25,10200.0,13.085,13.14,13.055,13.125,10200.0
2005-12-20 14:30:00,26.25,26.39,26.22,26.22,15200.0,13.125,13.195,13.11,13.11,15200.0
2005-12-20 15:00:00,26.23,26.23,25.95,25.96,33400.0,13.115,13.115,12.975,12.98,33400.0
2005-12-20 15:30:00,25.97,25.97,25.79,25.82,34000.0,12.985,12.985,12.895,12.91,34000.0
2005-12-21 09:30:00,25.88,26.23,25.88,26.18,14200.0,12.94,13.115,12.94,13.09,14200.0
2005-12-21 10:00:00,26.17,26.2,26.09,26.2,21400.0,13.085,13.1,13.045,13.1,21400.0
2005-12-21 10:30:00,26.23,26.23,26.09,26.14,6600.0,13.115,13.115,13.045,13.07,6600.0
2005-12-21 11:00:00,26.14,26.18,26.1,26.13,5000.0,13.07,13.09,13.05,13.065,5000.0
2005-12-21 11:30:00,26.13,26.29,26.13,26.24,12200.0,13.065,13.145,13.065,13.12,12200.0
2005-12-21 12:00:00,26.25,26.25,26.19,26.24,9600.0,13.125,13.125,13.095,13.12,9600.0
2005-12-21 12:30:00,26.23,26.3,26.13,26.18,8800.0,13.115,13.15,13.065,13.09,8800.0
2005-12-21 13:00:00,26.2,26.2,26.12,26.13,12400.0,13.1,13.1,13.06,13.065,12400.0
2005-12-21 13:30:00,26.13,26.24,26.11,26.16,27200.0,13.065,13.12,13.055,13.08,27200.0
2005-12-21 14:00:00,26.16,26.25,26.16,26.25,3600.0,13.08,13.125,13.08,13.125,3600.0
2005-12-21 14:30:00,26.25,26.25,26.15,26.18,6800.0,13.125,13.125,13.075,13.09,6800.0
2005-12-21 15:00:00,26.17,26.25,26.14,26.24,15600.0,13.085,13.125,13.07,13.12,15600.0
2005-12-21 15:30:00,26.23,26.38,26.21,26.35,26000.0,13.115,13.19,13.105,13.175,26000.0
2005-12-22 09:30:00,26.38,26.42,26.08,26.1,20200.0,13.19,13.21,13.04,13.05,20200.0
2005-12-22 10:00:00,26.13,26.2,26.11,26.16,2600.0,13.065,13.1,13.055,13.08,2600.0
2005-12-22 10:30:00,26.23,26.31,26.18,26.31,7400.0,13.115,13.155,13.09,13.155,7400.0
2005-12-22 11:00:00,26.31,26.37,26.21,26.24,5000.0,13.155,13.185,13.105,13.12,5000.0
2005-12-22 11:30:00,26.23,26.26,26.18,26.24,9200.0,13.115,13.13,13.09,13.12,9200.0
2005-12-22 12:00:00,26.25,26.29,26.22,26.25,9400.0,13.125,13.145,13.11,13.125,9400.0
2005-12-22 12:30:00,26.25,26.25,26.18,26.24,6000.0,13.125,13.125,13.09,13.12,6000.0
2005-12-22 13:00:00,26.24,26.24,26.19,26.21,9400.0,13.12,13.12,13.095,13.105,9400.0
2005-12-22 13:30:00,26.21,26.3,26.2,26.3,5400.0,13.105,13.15,13.1,13.15,5400.0
2005-12-22 14:00:00,26.3,26.33,26.28,26.28,11600.0,13.15,13.165,13.14,13.14,11600.0
2005-12-22 14:30:00,26.28,26.31,26.27,26.27,4800.0,13.14,13.155,13.135,13.135,4800.0
2005-12-22 15:00:00,26.29,26.36,26.29,26.36,15600.0,13.145,13.18,13.145,13.18,15600.0
2005-12-22 15:30:00,26.34,26.43,26.28,26.43,16600.0,13.17,13.215,13.14,13.215,16600.0
2005-12-23 09:30:00,26.41,26.56,26.41,26.54,11800.0,13.205,13.28,13.205,13.27,11800.0
2005-12-23 10:00:00,26.5,26.51,26.42,26.42,4200.0,13.25,13.255,13.21,13.21,4200.0
2005-12-23 10:30:00,26.39,26.4,26.36,26.4,4000.0,13.195,13.2,13.18,13.2,4000.0
2005-12-23 11:00:00,26.37,26.39,26.36,26.38,5000.0,13.185,13.195,13.18,13.19,5000.0
2005-12-23 11:30:00,26.38,26.39,26.35,26.36,5400.0,13.19,13.195,13.175,13.18,5400.0
2005-12-23 12:00:00,26.36,26.38,26.27,26.36,6600.0,13.18,13.19,13.135,13.18,6600.0
2005-12-23 12:30:00,26.38,26.43,26.38,26.42,2600.0,13.19,13.215,13.19,13.21,2600.0
2005-12-23 13:00:00,26.43,26.43,26.36,26.36,2400.0,13.215,13.215,13.18,13.18,2400.0
2005-12-23 13:30:00,26.36,26.36,26.35,26.36,2600.0,13.18,13.18,13.175,13.18,2600.0
2005-12-23 14:00:00,26.34,26.35,26.32,26.35,2800.0,13.17,13.175,13.16,13.175,2800.0
2005-12-23 14:30:00,26.33,26.35,26.32,26.32,1200.0,13.165,13.175,13.16,13.16,1200.0
2005-12-23 15:00:00,26.33,26.34,26.29,26.29,5800.0,13.165,13.17,13.145,13.145,5800.0
2005-12-23 15:30:00,26.28,26.36,26.28,26.29,12000.0,13.14,13.18,13.14,13.145,12000.0
2005-12-27 09:30:00,26.25,26.36,26.05,26.05,15200.0,13.125,13.18,13.025,13.025,15200.0
2005-12-27 10:00:00,26.1,26.12,25.91,25.91,6800.0,13.05,13.06,12.955,12.955,6800.0
2005-12-27 10:30:00,25.92,26.05,25.92,25.98,3600.0,12.96,13.025,12.96,12.99,3600.0
2005-12-27 11:00:00,25.98,26.03,25.92,25.92,8400.0,12.99,13.015,12.96,12.96,8400.0
2005-12-27 11:30:00,25.85,25.93,25.78,25.8,9800.0,12.925,12.965,12.89,12.9,9800.0
2005-12-27 12:00:00,25.76,25.81,25.71,25.76,15600.0,12.88,12.905,12.855,12.88,15600.0
2005-12-27 12:30:00,25.77,25.88,25.69,25.8,10200.0,12.885,12.94,12.845,12.9,10200.0
2005-12-27 13:00:00,25.75,25.79,25.67,25.73,4600.0,12.875,12.895,12.835,12.865,4600.0
2005-12-27 13:30:00,25.73,25.75,25.65,25.75,13000.0,12.865,12.875,12.825,12.875,13000.0
2005-12-27 14:00:00,25.75,25.92,25.74,25.92,16000.0,12.875,12.96,12.87,12.96,16000.0
2005-12-27 14:30:00,25.98,26.0,25.98,25.99,18800.0,12.99,13.0,12.99,12.995,18800.0
2005-12-27 15:00:00,25.99,26.03,25.98,26.0,18400.0,12.995,13.015,12.99,13.0,18400.0
2005-12-27 15:30:00,26.0,26.04,25.9,25.93,55800.0,13.0,13.02,12.95,12.965,55800.0
2005-12-28 09:30:00,26.1,26.17,26.01,26.1,21000.0,13.05,13.085,13.005,13.05,21000.0
2005-12-28 10:00:00,26.13,26.24,26.09,26.2,22400.0,13.065,13.12,13.045,13.1,22400.0
2005-12-28 10:30:00,26.18,26.22,26.13,26.14,23000.0,13.09,13.11,13.065,13.07,23000.0
2005-12-28 11:00:00,26.14,26.27,26.14,26.27,6600.0,13.07,13.135,13.07,13.135,6600.0
2005-12-28 11:30:00,26.26,26.35,26.23,26.31,7600.0,13.13,13.175,13.115,13.155,7600.0
2005-12-28 12:00:00,26.29,26.29,26.27,26.27,1000.0,13.145,13.145,13.135,13.135,1000.0
2005-12-28 12:30:00,26.25,26.28,26.25,26.28,2800.0,13.125,13.14,13.125,13.14,2800.0
2005-12-28 13:00:00,26.3,26.33,26.28,26.32,2000.0,13.15,13.165,13.14,13.16,2000.0
2005-12-28 13:30:00,26.3,26.39,26.3,26.39,10200.0,13.15,13.195,13.15,13.195,10200.0
2005-12-28 14:00:00,26.39,26.43,26.36,26.43,6000.0,13.195,13.215,13.18,13.215,6000.0
2005-12-28 14:30:00,26.43,26.47,26.4,26.42,7200.0,13.215,13.235,13.2,13.21,7200.0
2005-12-28 15:00:00,26.39,26.47,26.36,26.47,10200.0,13.195,13.235,13.18,13.235,10200.0
2005-12-28 15:30:00,26.47,26.53,26.46,26.52,24200.0,13.235,13.265,13.23,13.26,24200.0
2005-12-29 09:30:00,26.55,26.57,26.43,26.57,20600.0,13.275,13.285,13.215,13.285,20600.0
2005-12-29 10:00:00,26.58,26.69,26.55,26.56,35400.0,13.29,13.345,13.275,13.28,35400.0
2005-12-29 10:30:00,26.56,26.6,26.48,26.58,20200.0,13.28,13.3,13.24,13.29,20200.0
2005-12-29 11:00:00,26.57,26.7,26.57,26.66,24400.0,13.285,13.35,13.285,13.33,24400.0
2005-12-29 11:30:00,26.67,26.72,26.65,26.65,11600.0,13.335,13.36,13.325,13.325,11600.0
2005-12-29 12:00:00,26.65,26.72,26.64,26.66,22600.0,13.325,13.36,13.32,13.33,22600.0
2005-12-29 12:30:00,26.66,26.74,26.66,26.68,13000.0,13.33,13.37,13.33,13.34,13000.0
2005-12-29 13:00:00,26.67,26.71,26.66,26.66,28400.0,13.335,13.355,13.33,13.33,28400.0
2005-12-29 13:30:00,26.66,26.73,26.66,26.73,15800.0,13.33,13.365,13.33,13.365,15800.0
2005-12-29 14:00:00,26.71,26.72,26.68,26.71,11200.0,13.355,13.36,13.34,13.355,11200.0
2005-12-29 14:30:00,26.73,26.73,26.65,26.7,56400.0,13.365,13.365,13.325,13.35,56400.0
2005-12-29 15:00:00,26.72,26.75,26.61,26.63,48600.0,13.36,13.375,13.305,13.315,48600.0
2005-12-29 15:30:00,26.63,26.67,26.43,26.45,48200.0,13.315,13.335,13.215,13.225,48200.0
2005-12-30 09:30:00,26.33,26.43,26.18,26.2,12400.0,13.165,13.215,13.09,13.1,12400.0
2005-12-30 10:00:00,26.24,26.25,26.06,26.11,8600.0,13.12,13.125,13.03,13.055,8600.0
2005-12-30 10:30:00,26.08,26.11,26.05,26.09,3400.0,13.04,13.055,13.025,13.045,3400.0
2005-12-30 11:00:00,26.06,26.12,26.05,26.06,7200.0,13.03,13.06,13.025,13.03,7200.0
2005-12-30 11:30:00,26.06,26.08,26.03,26.06,6200.0,13.03,13.04,13.015,13.03,6200.0
2005-12-30 12:00:00,26.05,26.16,26.05,26.13,15400.0,13.025,13.08,13.025,13.065,15400.0
2005-12-30 12:30:00,26.11,26.19,26.1,26.17,5800.0,13.055,13.095,13.05,13.085,5800.0
2005-12-30 13:00:00,26.17,26.19,26.09,26.1,5000.0,13.085,13.095,13.045,13.05,5000.0
2005-12-30 13:30:00,26.12,26.26,26.12,26.24,11200.0,13.06,13.13,13.06,13.12,11200.0
2005-12-30 14:00:00,26.24,26.27,26.15,26.15,6400.0,13.12,13.135,13.075,13.075,6400.0
2005-12-30 14:30:00,26.15,26.23,26.13,26.23,5800.0,13.075,13.115,13.065,13.115,5800.0
2005-12-30 15:00:00,26.2,26.24,26.13,26.23,16200.0,13.1,13.12,13.065,13.115,16200.0
2005-12-30 15:30:00,26.2,26.23,26.08,26.09,21400.0,13.1,13.115,13.04,13.045,21400.0
2006-01-03 09:30:00,26.15,26.43,26.05,26.08,16200.0,13.075,13.215,13.025,13.04,16200.0
2006-01-03 10:00:00,26.09,26.09,25.33,25.35,17800.0,13.045,13.045,12.665,12.675,17800.0
2006-01-03 10:30:00,25.35,25.35,25.13,25.18,16000.0,12.675,12.675,12.565,12.59,16000.0
2006-01-03 11:00:00,25.18,25.6,25.18,25.58,24800.0,12.59,12.8,12.59,12.79,24800.0
2006-01-03 11:30:00,25.58,25.77,25.58,25.66,13400.0,12.79,12.885,12.79,12.83,13400.0
2006-01-03 12:00:00,25.68,25.82,25.68,25.77,12000.0,12.84,12.91,12.84,12.885,12000.0
2006-01-03 12:30:00,25.75,25.98,25.75,25.95,27200.0,12.875,12.99,12.875,12.975,27200.0
2006-01-03 13:00:00,25.97,25.98,25.89,25.89,10200.0,12.985,12.99,12.945,12.945,10200.0
2006-01-03 13:30:00,25.91,25.93,25.87,25.91,8000.0,12.955,12.965,12.935,12.955,8000.0
2006-01-03 14:00:00,25.91,26.24,25.91,26.23,23000.0,12.955,13.12,12.955,13.115,23000.0
2006-01-03 14:30:00,26.23,26.43,26.23,26.33,19200.0,13.115,13.215,13.115,13.165,19200.0
2006-01-03 15:00:00,26.39,26.68,26.39,26.59,51000.0,13.195,13.34,13.195,13.295,51000.0
2006-01-03 15:30:00,26.59,26.63,26.5,26.57,40600.0,13.295,13.315,13.25,13.285,40600.0
2006-01-04 09:30:00,26.63,26.68,26.53,26.63,33400.0,13.315,13.34,13.265,13.315,33400.0
2006-01-04 10:00:00,26.63,26.65,26.53,26.57,21400.0,13.315,13.325,13.265,13.285,21400.0
2006-01-04 10:30:00,26.55,26.61,26.47,26.55,20200.0,13.275,13.305,13.235,13.275,20200.0
2006-01-04 11:00:00,26.56,26.56,26.47,26.52,11200.0,13.28,13.28,13.235,13.26,11200.0
2006-01-04 11:30:00,26.55,26.6,26.48,26.48,22600.0,13.275,13.3,13.24,13.24,22600.0
2006-01-04 12:00:00,26.49,26.54,26.49,26.54,5800.0,13.245,13.27,13.245,13.27,5800.0
2006-01-04 12:30:00,26.49,26.55,26.49,26.55,6800.0,13.245,13.275,13.245,13.275,6800.0
2006-01-04 13:00:00,26.55,26.56,26.49,26.52,11800.0,13.275,13.28,13.245,13.26,11800.0
2006-01-04 13:30:00,26.5,26.53,26.48,26.51,12400.0,13.25,13.265,13.24,13.255,12400.0
2006-01-04 14:00:00,26.52,26.53,26.39,26.44,14400.0,13.26,13.265,13.195,13.22,14400.0
2006-01-04 14:30:00,26.48,26.56,26.43,26.46,5800.0,13.24,13.28,13.215,13.23,5800.0
2006-01-04 15:00:00,26.46,26.5,26.43,26.5,11200.0,13.23,13.25,13.215,13.25,11200.0
2006-01-04 15:30:00,26.51,26.51,26.45,26.45,28000.0,13.255,13.255,13.225,13.225,28000.0
2006-01-05 09:30:00,25.88,26.05,25.7,25.79,54200.0,12.94,13.025,12.85,12.895,54200.0
2006-01-05 10:00:00,25.83,26.01,25.83,25.9,11800.0,12.915,13.005,12.915,12.95,11800.0
2006-01-05 10:30:00,25.92,25.93,25.77,25.91,8200.0,12.96,12.965,12.885,12.955,8200.0
2006-01-05 11:00:00,25.92,25.92,25.82,25.85,7200.0,12.96,12.96,12.91,12.925,7200.0
2006-01-05 11:30:00,25.85,25.85,25.82,25.85,2200.0,12.925,12.925,12.91,12.925,2200.0
2006-01-05 12:00:00,25.85,25.91,25.85,25.91,6800.0,12.925,12.955,12.925,12.955,6800.0
2006-01-05 12:30:00,25.93,25.93,25.84,25.85,7200.0,12.965,12.965,12.92,12.925,7200.0
2006-01-05 13:00:00,25.85,25.97,25.85,25.9,4800.0,12.925,12.985,12.925,12.95,4800.0
2006-01-05 13:30:00,25.9,26.01,25.9,25.97,6800.0,12.95,13.005,12.95,12.985,6800.0
2006-01-05 14:00:00,26.0,26.0,25.88,25.89,77200.0,13.0,13.0,12.94,12.945,77200.0
2006-01-05 14:30:00,25.89,25.96,25.86,25.96,8400.0,12.945,12.98,12.93,12.98,8400.0
2006-01-05 15:00:00,25.97,25.97,25.92,25.95,10000.0,12.985,12.985,12.96,12.975,10000.0
2006-01-05 15:30:00,25.96,25.98,25.9,25.9,5800.0,12.98,12.99,12.95,12.95,5800.0
2006-01-06 09:30:00,26.36,26.36,25.81,25.85,10200.0,13.18,13.18,12.905,12.925,10200.0
2006-01-06 10:00:00,25.84,26.0,25.84,26.0,38400.0,12.92,13.0,12.92,13.0,38400.0
2006-01-06 10:30:00,25.99,26.0,25.93,25.99,17400.0,12.995,13.0,12.965,12.995,17400.0
2006-01-06 11:00:00,25.99,26.02,25.95,26.01,25800.0,12.995,13.01,12.975,13.005,25800.0
2006-01-06 11:30:00,25.99,25.99,25.95,25.95,3000.0,12.995,12.995,12.975,12.975,3000.0
2006-01-06 12:00:00,25.96,25.97,25.85,25.93,4800.0,12.98,12.985,12.925,12.965,4800.0
2006-01-06 12:30:00,25.94,25.94,25.75,25.78,38600.0,12.97,12.97,12.875,12.89,38600.0
2006-01-06 13:00:00,25.77,25.78,25.71,25.73,9400.0,12.885,12.89,12.855,12.865,9400.0
2006-01-06 13:30:00,25.71,25.85,25.69,25.82,4800.0,12.855,12.925,12.845,12.91,4800.0
2006-01-06 14:00:00,25.83,25.88,25.79,25.86,13800.0,12.915,12.94,12.895,12.93,13800.0
2006-01-06 14:30:00,25.85,25.85,25.77,25.84,3800.0,12.925,12.925,12.885,12.92,3800.0
2006-01-06 15:00:00,25.85,25.88,25.82,25.85,12400.0,12.925,12.94,12.91,12.925,12400.0
2006-01-06 15:30:00,25.85,26.0,25.82,25.93,24800.0,12.925,13.0,12.91,12.965,24800.0
2006-01-09 09:30:00,25.85,26.03,25.82,26.03,11400.0,12.925,13.015,12.91,13.015,11400.0
2006-01-09 10:00:00,26.05,26.09,26.05,26.05,11400.0,13.025,13.045,13.025,13.025,11400.0
2006-01-09 10:30:00,26.08,26.1,26.05,26.09,6200.0,13.04,13.05,13.025,13.045,6200.0
2006-01-09 11:00:00,26.08,26.16,26.08,26.13,14400.0,13.04,13.08,13.04,13.065,14400.0
2006-01-09 11:30:00,26.15,26.2,26.13,26.2,5800.0,13.075,13.1,13.065,13.1,5800.0
2006-01-09 12:00:00,26.2,26.21,26.18,26.21,2000.0,13.1,13.105,13.09,13.105,2000.0
2006-01-09 12:30:00,26.15,26.23,26.15,26.23,2800.0,13.075,13.115,13.075,13.115,2800.0
2006-01-09 13:00:00,26.25,26.27,26.21,26.21,2800.0,13.125,13.135,13.105,13.105,2800.0
2006-01-09 13:30:00,26.2,26.29,26.2,26.29,4600.0,13.1,13.145,13.1,13.145,4600.0
2006-01-09 14:00:00,26.28,26.28,26.23,26.23,3000.0,13.14,13.14,13.115,13.115,3000.0
2006-01-09 14:30:00,26.21,26.22,26.16,26.22,3400.0,13.105,13.11,13.08,13.11,3400.0
2006-01-09 15:00:00,26.24,26.25,26.1,26.16,22800.0,13.12,13.125,13.05,13.08,22800.0
2006-01-09 15:30:00,26.11,26.2,26.04,26.07,23600.0,13.055,13.1,13.02,13.035,23600.0
2006-01-10 09:30:00,25.95,26.13,25.88,26.1,16400.0,12.975,13.065,12.94,13.05,16400.0
2006-01-10 10:00:00,26.09,26.1,26.0,26.05,5400.0,13.045,13.05,13.0,13.025,5400.0
2006-01-10 10:30:00,26.05,26.17,26.0,26.0,13000.0,13.025,13.085,13.0,13.0,13000.0
2006-01-10 11:00:00,25.99,26.09,25.98,26.09,6200.0,12.995,13.045,12.99,13.045,6200.0
2006-01-10 11:30:00,26.05,26.15,26.05,26.1,7600.0,13.025,13.075,13.025,13.05,7600.0
2006-01-10 12:00:00,26.13,26.18,26.13,26.15,3800.0,13.065,13.09,13.065,13.075,3800.0
2006-01-10 12:30:00,26.12,26.16,26.12,26.13,3000.0,13.06,13.08,13.06,13.065,3000.0
2006-01-10 13:00:00,26.13,26.14,26.05,26.14,12200.0,13.065,13.07,13.025,13.07,12200.0
2006-01-10 13:30:00,26.18,26.18,26.06,26.06,1400.0,13.09,13.09,13.03,13.03,1400.0
2006-01-10 14:00:00,26.09,26.09,26.03,26.03,6600.0,13.045,13.045,13.015,13.015,6600.0
2006-01-10 14:30:00,26.0,26.08,25.99,26.07,9600.0,13.0,13.04,12.995,13.035,9600.0
2006-01-10 15:00:00,26.07,26.1,26.02,26.08,5800.0,13.035,13.05,13.01,13.04,5800.0
2006-01-10 15:30:00,26.07,26.1,26.01,26.08,10400.0,13.035,13.05,13.005,13.04,10400.0
2006-01-11 09:30:00,26.05,26.08,25.78,25.78,15400.0,13.025,13.04,12.89,12.89,15400.0
2006-01-11 10:00:00,25.75,25.86,25.75,25.82,4000.0,12.875,12.93,12.875,12.91,4000.0
2006-01-11 10:30:00,25.8,25.9,25.78,25.9,5000.0,12.9,12.95,12.89,12.95,5000.0
2006-01-11 11:00:00,25.9,25.93,25.9,25.92,1600.0,12.95,12.965,12.95,12.96,1600.0
2006-01-11 11:30:00,25.92,25.92,25.6,25.67,9000.0,12.96,12.96,12.8,12.835,9000.0
2006-01-11 12:00:00,25.63,25.64,25.59,25.59,5000.0,12.815,12.82,12.795,12.795,5000.0
2006-01-11 12:30:00,25.61,25.67,25.58,25.67,3400.0,12.805,12.835,12.79,12.835,3400.0
2006-01-11 13:00:00,25.71,25.71,25.55,25.68,5200.0,12.855,12.855,12.775,12.84,5200.0
2006-01-11 13:30:00,25.68,25.72,25.65,25.67,6000.0,12.84,12.86,12.825,12.835,6000.0
2006-01-11 14:00:00,25.68,25.86,25.68,25.86,7400.0,12.84,12.93,12.84,12.93,7400.0
2006-01-11 14:30:00,25.84,25.86,25.8,25.85,6200.0,12.92,12.93,12.9,12.925,6200.0
2006-01-11 15:00:00,25.87,25.87,25.81,25.84,6800.0,12.935,12.935,12.905,12.92,6800.0
2006-01-11 15:30:00,25.84,25.93,25.84,25.93,9200.0,12.92,12.965,12.92,12.965,9200.0
2006-01-12 09:30:00,25.88,25.91,25.71,25.81,6800.0,12.94,12.955,12.855,12.905,6800.0
2006-01-12 10:00:00,25.81,25.94,25.75,25.85,11400.0,12.905,12.97,12.875,12.925,11400.0
2006-01-12 10:30:00,25.84,25.9,25.79,25.86,6600.0,12.92,12.95,12.895,12.93,6600.0
2006-01-12 11:00:00,25.82,26.02,25.82,26.02,10400.0,12.91,13.01,12.91,13.01,10400.0
2006-01-12 11:30:00,26.0,26.0,25.94,26.0,4400.0,13.0,13.0,12.97,13.0,4400.0
2006-01-12 12:00:00,26.0,26.07,25.99,26.07,24000.0,13.0,13.035,12.995,13.035,24000.0
2006-01-12 12:30:00,26.08,26.15,26.06,26.11,11000.0,13.04,13.075,13.03,13.055,11000.0
2006-01-12 13:00:00,26.12,26.22,26.12,26.16,14600.0,13.06,13.11,13.06,13.08,14600.0
2006-01-12 13:30:00,26.16,26.16,25.88,25.88,9400.0,13.08,13.08,12.94,12.94,9400.0
2006-01-12 14:00:00,25.9,25.97,25.79,25.97,11200.0,12.95,12.985,12.895,12.985,11200.0
2006-01-12 14:30:00,25.98,26.01,25.9,25.95,13400.0,12.99,13.005,12.95,12.975,13400.0
2006-01-12 15:00:00,25.96,26.02,25.91,26.0,19200.0,12.98,13.01,12.955,13.0,19200.0
2006-01-12 15:30:00,25.96,25.96,25.8,25.81,12800.0,12.98,12.98,12.9,12.905,12800.0
2006-01-13 09:30:00,25.75,25.99,25.75,25.98,5200.0,12.875,12.995,12.875,12.99,5200.0
2006-01-13 10:00:00,25.93,25.95,25.85,25.85,4800.0,12.965,12.975,12.925,12.925,4800.0
2006-01-13 10:30:00,25.83,25.84,25.75,25.84,8200.0,12.915,12.92,12.875,12.92,8200.0
2006-01-13 11:00:00,25.86,25.95,25.86,25.95,6200.0,12.93,12.975,12.93,12.975,6200.0
2006-01-13 11:30:00,25.94,25.95,25.92,25.92,2200.0,12.97,12.975,12.96,12.96,2200.0
2006-01-13 12:00:00,25.91,25.97,25.91,25.96,5400.0,12.955,12.985,12.955,12.98,5400.0
2006-01-13 12:30:00,25.97,26.02,25.88,25.98,13800.0,12.985,13.01,12.94,12.99,13800.0
2006-01-13 13:00:00,25.99,26.0,25.99,26.0,1600.0,12.995,13.0,12.995,13.0,1600.0
2006-01-13 13:30:00,26.0,26.0,25.95,25.97,5800.0,13.0,13.0,12.975,12.985,5800.0
2006-01-13 14:00:00,25.96,25.98,25.92,25.98,9800.0,12.98,12.99,12.96,12.99,9800.0
2006-01-13 14:30:00,25.98,26.13,25.98,26.11,8600.0,12.99,13.065,12.99,13.055,8600.0
2006-01-13 15:00:00,26.14,26.16,26.11,26.15,3000.0,13.07,13.08,13.055,13.075,3000.0
2006-01-13 15:30:00,26.15,26.18,26.05,26.06,16000.0,13.075,13.09,13.025,13.03,16000.0
2006-01-17 09:30:00,26.03,26.05,25.87,25.93,11400.0,13.015,13.025,12.935,12.965,11400.0
2006-01-17 10:00:00,25.99,26.08,25.97,26.08,7400.0,12.995,13.04,12.985,13.04,7400.0
2006-01-17 10:30:00,26.08,26.18,26.08,26.16,24800.0,13.04,13.09,13.04,13.08,24800.0
2006-01-17 11:00:00,26.18,26.2,26.11,26.11,7000.0,13.09,13.1,13.055,13.055,7000.0
2006-01-17 11:30:00,26.11,26.14,26.06,26.1,4400.0,13.055,13.07,13.03,13.05,4400.0
2006-01-17 12:00:00,26.1,26.15,26.05,26.05,12800.0,13.05,13.075,13.025,13.025,12800.0
2006-01-17 12:30:00,26.05,26.09,26.05,26.06,15800.0,13.025,13.045,13.025,13.03,15800.0
2006-01-17 13:00:00,26.07,26.08,26.03,26.04,13800.0,13.035,13.04,13.015,13.02,13800.0
2006-01-17 13:30:00,26.04,26.1,26.03,26.1,6800.0,13.02,13.05,13.015,13.05,6800.0
2006-01-17 14:00:00,26.1,26.13,26.06,26.06,2800.0,13.05,13.065,13.03,13.03,2800.0
2006-01-17 14:30:00,26.07,26.15,26.03,26.15,11400.0,13.035,13.075,13.015,13.075,11400.0
2006-01-17 15:00:00,26.17,26.23,26.15,26.18,12600.0,13.085,13.115,13.075,13.09,12600.0
2006-01-17 15:30:00,26.16,26.26,26.14,26.2,24600.0,13.08,13.13,13.07,13.1,24600.0
2006-01-18 09:30:00,26.28,26.28,25.9,25.92,28600.0,13.14,13.14,12.95,12.96,28600.0
2006-01-18 10:00:00,26.02,26.25,25.95,26.25,6200.0,13.01,13.125,12.975,13.125,6200.0
2006-01-18 10:30:00,26.22,26.22,26.1,26.12,8000.0,13.11,13.11,13.05,13.06,8000.0
2006-01-18 11:00:00,26.04,26.14,26.0,26.12,11200.0,13.02,13.07,13.0,13.06,11200.0
2006-01-18 11:30:00,26.11,26.11,26.05,26.06,12600.0,13.055,13.055,13.025,13.03,12600.0
2006-01-18 12:00:00,26.07,26.08,26.0,26.0,15400.0,13.035,13.04,13.0,13.0,15400.0
2006-01-18 12:30:00,26.0,26.0,25.92,25.98,13200.0,13.0,13.0,12.96,12.99,13200.0
2006-01-18 13:00:00,25.99,26.03,25.96,25.98,13400.0,12.995,13.015,12.98,12.99,13400.0
2006-01-18 13:30:00,25.99,26.0,25.95,25.96,11400.0,12.995,13.0,12.975,12.98,11400.0
2006-01-18 14:00:00,25.96,26.08,25.96,26.08,10200.0,12.98,13.04,12.98,13.04,10200.0
2006-01-18 14:30:00,26.11,26.16,25.96,25.96,15800.0,13.055,13.08,12.98,12.98,15800.0
2006-01-18 15:00:00,25.99,26.1,25.95,26.07,12400.0,12.995,13.05,12.975,13.035,12400.0
2006-01-18 15:30:00,26.06,26.14,25.9,25.9,32400.0,13.03,13.07,12.95,12.95,32400.0
2006-01-19 09:30:00,25.95,26.25,25.95,26.18,10800.0,12.975,13.125,12.975,13.09,10800.0
2006-01-19 10:00:00,26.2,26.21,26.11,26.16,8600.0,13.1,13.105,13.055,13.08,8600.0
2006-01-19 10:30:00,26.16,26.33,26.16,26.27,22600.0,13.08,13.165,13.08,13.135,22600.0
2006-01-19 11:00:00,26.24,26.27,26.14,26.19,9600.0,13.12,13.135,13.07,13.095,9600.0
2006-01-19 11:30:00,26.25,26.4,26.2,26.4,7600.0,13.125,13.2,13.1,13.2,7600.0
2006-01-19 12:00:00,26.4,26.48,26.4,26.44,8600.0,13.2,13.24,13.2,13.22,8600.0
2006-01-19 12:30:00,26.44,26.49,26.43,26.45,12400.0,13.22,13.245,13.215,13.225,12400.0
2006-01-19 13:00:00,26.44,26.53,26.44,26.53,7800.0,13.22,13.265,13.22,13.265,7800.0
2006-01-19 13:30:00,26.5,26.55,26.48,26.48,7400.0,13.25,13.275,13.24,13.24,7400.0
2006-01-19 14:00:00,26.5,26.5,26.4,26.43,26600.0,13.25,13.25,13.2,13.215,26600.0
2006-01-19 14:30:00,26.48,26.53,26.48,26.53,12000.0,13.24,13.265,13.24,13.265,12000.0
2006-01-19 15:00:00,26.5,26.52,26.43,26.48,13600.0,13.25,13.26,13.215,13.24,13600.0
2006-01-19 15:30:00,26.48,26.54,26.43,26.52,33800.0,13.24,13.27,13.215,13.26,33800.0
2006-01-20 09:30:00,26.6,26.6,26.47,26.49,49000.0,13.3,13.3,13.235,13.245,49000.0
2006-01-20 10:00:00,26.48,26.5,26.45,26.5,3000.0,13.24,13.25,13.225,13.25,3000.0
2006-01-20 10:30:00,26.48,26.49,26.25,26.25,6800.0,13.24,13.245,13.125,13.125,6800.0
2006-01-20 11:00:00,26.25,26.31,26.2,26.31,9000.0,13.125,13.155,13.1,13.155,9000.0
2006-01-20 11:30:00,26.3,26.33,26.21,26.23,11000.0,13.15,13.165,13.105,13.115,11000.0
2006-01-20 12:00:00,26.25,26.35,26.25,26.31,4000.0,13.125,13.175,13.125,13.155,4000.0
2006-01-20 12:30:00,26.29,26.31,26.27,26.28,3800.0,13.145,13.155,13.135,13.14,3800.0
2006-01-20 13:00:00,26.28,26.28,26.16,26.17,6800.0,13.14,13.14,13.08,13.085,6800.0
2006-01-20 13:30:00,26.13,26.16,26.04,26.06,8600.0,13.065,13.08,13.02,13.03,8600.0
2006-01-20 14:00:00,26.05,26.23,26.03,26.23,12400.0,13.025,13.115,13.015,13.115,12400.0
2006-01-20 14:30:00,26.2,26.28,26.18,26.18,8400.0,13.1,13.14,13.09,13.09,8400.0
2006-01-20 15:00:00,26.18,26.3,26.11,26.11,12200.0,13.09,13.15,13.055,13.055,12200.0
2006-01-20 15:30:00,26.11,26.16,25.98,26.0,13800.0,13.055,13.08,12.99,13.0,13800.0
2006-01-23 09:30:00,25.95,26.0,25.7,25.7,11000.0,12.975,13.0,12.85,12.85,11000.0
2006-01-23 10:00:00,25.68,25.68,25.38,25.4,19200.0,12.84,12.84,12.69,12.7,19200.0
2006-01-23 10:30:00,25.4,25.52,25.39,25.48,14600.0,12.7,12.76,12.695,12.74,14600.0
2006-01-23 11:00:00,25.49,25.53,25.41,25.51,21400.0,12.745,12.765,12.705,12.755,21400.0
2006-01-23 11:30:00,25.54,25.56,25.46,25.55,11600.0,12.77,12.78,12.73,12.775,11600.0
2006-01-23 12:00:00,25.55,25.57,25.53,25.53,9800.0,12.775,12.785,12.765,12.765,9800.0
2006-01-23 12:30:00,25.55,25.66,25.53,25.66,6600.0,12.775,12.83,12.765,12.83,6600.0
2006-01-23 13:00:00,25.68,25.82,25.68,25.77,8400.0,12.84,12.91,12.84,12.885,8400.0
2006-01-23 13:30:00,25.77,25.77,25.67,25.67,2600.0,12.885,12.885,12.835,12.835,2600.0
2006-01-23 14:00:00,25.7,25.7,25.57,25.6,12200.0,12.85,12.85,12.785,12.8,12200.0
2006-01-23 14:30:00,25.61,25.78,25.61,25.77,9200.0,12.805,12.89,12.805,12.885,9200.0
2006-01-23 15:00:00,25.77,25.78,25.73,25.73,9200.0,12.885,12.89,12.865,12.865,9200.0
2006-01-23 15:30:00,25.73,25.8,25.67,25.73,42000.0,12.865,12.9,12.835,12.865,42000.0
2006-01-24 09:30:00,25.73,26.53,25.73,26.43,77600.0,12.865,13.265,12.865,13.215,77600.0
2006-01-24 10:00:00,26.42,26.54,26.41,26.5,13200.0,13.21,13.27,13.205,13.25,13200.0
2006-01-24 10:30:00,26.5,26.52,26.45,26.47,14400.0,13.25,13.26,13.225,13.235,14400.0
2006-01-24 11:00:00,26.44,26.5,26.33,26.46,16200.0,13.22,13.25,13.165,13.23,16200.0
2006-01-24 11:30:00,26.47,26.55,26.47,26.5,17000.0,13.235,13.275,13.235,13.25,17000.0
2006-01-24 12:00:00,26.53,26.57,26.5,26.54,53000.0,13.265,13.285,13.25,13.27,53000.0
2006-01-24 12:30:00,26.52,26.55,26.47,26.55,60800.0,13.26,13.275,13.235,13.275,60800.0
2006-01-24 13:00:00,26.55,26.67,26.55,26.63,41200.0,13.275,13.335,13.275,13.315,41200.0
2006-01-24 13:30:00,26.63,26.68,26.49,26.53,185400.0,13.315,13.34,13.245,13.265,185400.0
2006-01-24 14:00:00,26.53,26.53,26.48,26.5,88200.0,13.265,13.265,13.24,13.25,88200.0
2006-01-24 14:30:00,26.5,26.52,26.49,26.5,64400.0,13.25,13.26,13.245,13.25,64400.0
2006-01-24 15:00:00,26.5,26.61,26.48,26.61,102800.0,13.25,13.305,13.24,13.305,102800.0
2006-01-24 15:30:00,26.65,26.78,26.65,26.75,43600.0,13.325,13.39,13.325,13.375,43600.0
2006-01-25 09:30:00,26.71,26.71,26.36,26.45,51400.0,13.355,13.355,13.18,13.225,51400.0
2006-01-25 10:00:00,26.43,26.5,26.33,26.39,16600.0,13.215,13.25,13.165,13.195,16600.0
2006-01-25 10:30:00,26.37,26.55,26.37,26.55,21400.0,13.185,13.275,13.185,13.275,21400.0
2006-01-25 11:00:00,26.57,26.59,26.54,26.56,18600.0,13.285,13.295,13.27,13.28,18600.0
2006-01-25 11:30:00,26.57,26.58,26.5,26.56,45400.0,13.285,13.29,13.25,13.28,45400.0
2006-01-25 12:00:00,26.55,26.57,26.5,26.53,42200.0,13.275,13.285,13.25,13.265,42200.0
2006-01-25 12:30:00,26.5,26.5,26.47,26.49,6400.0,13.25,13.25,13.235,13.245,6400.0
2006-01-25 13:00:00,26.46,26.47,26.45,26.46,3400.0,13.23,13.235,13.225,13.23,3400.0
2006-01-25 13:30:00,26.48,26.5,26.47,26.5,5800.0,13.24,13.25,13.235,13.25,5800.0
2006-01-25 14:00:00,26.47,26.48,26.38,26.38,7200.0,13.235,13.24,13.19,13.19,7200.0
2006-01-25 14:30:00,26.38,26.52,26.38,26.41,18200.0,13.19,13.26,13.19,13.205,18200.0
2006-01-25 15:00:00,26.46,26.53,26.45,26.53,16200.0,13.23,13.265,13.225,13.265,16200.0
2006-01-25 15:30:00,26.53,26.8,26.53,26.75,41600.0,13.265,13.4,13.265,13.375,41600.0
2006-01-26 09:30:00,27.63,27.63,27.26,27.26,58000.0,13.815,13.815,13.63,13.63,58000.0
2006-01-26 10:00:00,27.25,27.43,27.22,27.39,23200.0,13.625,13.715,13.61,13.695,23200.0
2006-01-26 10:30:00,27.39,27.54,27.29,27.33,31800.0,13.695,13.77,13.645,13.665,31800.0
2006-01-26 11:00:00,27.33,27.53,27.33,27.43,19600.0,13.665,13.765,13.665,13.715,19600.0
2006-01-26 11:30:00,27.48,27.75,27.48,27.74,39200.0,13.74,13.875,13.74,13.87,39200.0
2006-01-26 12:00:00,27.74,27.79,27.68,27.71,20000.0,13.87,13.895,13.84,13.855,20000.0
2006-01-26 12:30:00,27.71,27.74,27.7,27.71,12400.0,13.855,13.87,13.85,13.855,12400.0
2006-01-26 13:00:00,27.71,27.77,27.71,27.74,9800.0,13.855,13.885,13.855,13.87,9800.0
2006-01-26 13:30:00,27.74,27.77,27.68,27.75,9600.0,13.87,13.885,13.84,13.875,9600.0
2006-01-26 14:00:00,27.75,27.83,27.74,27.82,19400.0,13.875,13.915,13.87,13.91,19400.0
2006-01-26 14:30:00,27.84,28.18,27.84,28.09,33200.0,13.92,14.09,13.92,14.045,33200.0
2006-01-26 15:00:00,28.04,28.25,28.04,28.2,75000.0,14.02,14.125,14.02,14.1,75000.0
2006-01-26 15:30:00,28.2,28.42,28.2,28.4,106800.0,14.1,14.21,14.1,14.2,106800.0
2006-01-27 09:30:00,28.25,28.25,27.58,28.17,42200.0,14.125,14.125,13.79,14.085,42200.0
2006-01-27 10:00:00,28.2,28.5,28.18,28.25,43000.0,14.1,14.25,14.09,14.125,43000.0
2006-01-27 10:30:00,28.29,28.5,28.29,28.47,11600.0,14.145,14.25,14.145,14.235,11600.0
2006-01-27 11:00:00,28.43,28.47,28.35,28.39,17600.0,14.215,14.235,14.175,14.195,17600.0
2006-01-27 11:30:00,28.39,28.43,28.35,28.4,23600.0,14.195,14.215,14.175,14.2,23600.0
2006-01-27 12:00:00,28.41,28.41,28.29,28.3,34600.0,14.205,14.205,14.145,14.15,34600.0
2006-01-27 12:30:00,28.33,28.37,28.25,28.29,34400.0,14.165,14.185,14.125,14.145,34400.0
2006-01-27 13:00:00,28.29,28.31,28.21,28.27,26400.0,14.145,14.155,14.105,14.135,26400.0
2006-01-27 13:30:00,28.28,28.33,28.25,28.25,18600.0,14.14,14.165,14.125,14.125,18600.0
2006-01-27 14:00:00,28.25,28.43,28.25,28.39,32600.0,14.125,14.215,14.125,14.195,32600.0
2006-01-27 14:30:00,28.43,28.48,28.38,28.4,43800.0,14.215,14.24,14.19,14.2,43800.0
2006-01-27 15:00:00,28.42,28.45,28.38,28.43,17000.0,14.21,14.225,14.19,14.215,17000.0
2006-01-27 15:30:00,28.41,28.49,28.39,28.45,57600.0,14.205,14.245,14.195,14.225,57600.0
2006-01-30 09:30:00,28.05,28.05,27.66,27.98,115600.0,14.025,14.025,13.83,13.99,115600.0
2006-01-30 10:00:00,27.9,28.07,27.89,28.0,52400.0,13.95,14.035,13.945,14.0,52400.0
2006-01-30 10:30:00,27.93,28.04,27.93,28.03,51600.0,13.965,14.02,13.965,14.015,51600.0
2006-01-30 11:00:00,28.03,28.05,27.89,27.89,22600.0,14.015,14.025,13.945,13.945,22600.0
2006-01-30 11:30:00,27.89,27.9,27.81,27.88,54200.0,13.945,13.95,13.905,13.94,54200.0
2006-01-30 12:00:00,27.88,27.96,27.8,27.95,38800.0,13.94,13.98,13.9,13.975,38800.0
2006-01-30 12:30:00,27.95,28.03,27.91,28.03,21000.0,13.975,14.015,13.955,14.015,21000.0
2006-01-30 13:00:00,28.03,28.05,27.91,27.91,32400.0,14.015,14.025,13.955,13.955,32400.0
2006-01-30 13:30:00,27.9,28.05,27.9,28.05,17800.0,13.95,14.025,13.95,14.025,17800.0
2006-01-30 14:00:00,27.98,28.05,27.96,28.0,33800.0,13.99,14.025,13.98,14.0,33800.0
2006-01-30 14:30:00,28.02,28.05,27.97,28.05,40400.0,14.01,14.025,13.985,14.025,40400.0
2006-01-30 15:00:00,28.04,28.04,27.98,28.0,75800.0,14.02,14.02,13.99,14.0,75800.0
2006-01-30 15:30:00,28.0,28.02,27.82,28.02,58400.0,14.0,14.01,13.91,14.01,58400.0
2006-01-31 09:30:00,28.09,28.09,27.8,27.96,23400.0,14.045,14.045,13.9,13.98,23400.0
2006-01-31 10:00:00,27.96,28.0,27.9,27.9,11200.0,13.98,14.0,13.95,13.95,11200.0
2006-01-31 10:30:00,27.89,28.0,27.87,27.99,8600.0,13.945,14.0,13.935,13.995,8600.0
2006-01-31 11:00:00,27.97,27.97,27.9,27.9,5400.0,13.985,13.985,13.95,13.95,5400.0
2006-01-31 11:30:00,27.88,27.98,27.88,27.98,4600.0,13.94,13.99,13.94,13.99,4600.0
2006-01-31 12:00:00,27.98,27.99,27.91,27.91,4000.0,13.99,13.995,13.955,13.955,4000.0
2006-01-31 12:30:00,27.91,27.99,27.9,27.99,6600.0,13.955,13.995,13.95,13.995,6600.0
2006-01-31 13:00:00,27.97,28.09,27.97,28.08,26600.0,13.985,14.045,13.985,14.04,26600.0
2006-01-31 13:30:00,28.09,28.25,28.08,28.22,28800.0,14.045,14.125,14.04,14.11,28800.0
2006-01-31 14:00:00,28.22,28.22,27.85,28.08,65000.0,14.11,14.11,13.925,14.04,65000.0
2006-01-31 14:30:00,28.07,28.09,28.0,28.08,91400.0,14.035,14.045,14.0,14.04,91400.0
2006-01-31 15:00:00,28.08,28.1,28.04,28.08,56200.0,14.04,14.05,14.02,14.04,56200.0
2006-01-31 15:30:00,28.08,28.08,28.02,28.02,38000.0,14.04,14.04,14.01,14.01,38000.0
2006-02-01 09:30:00,27.15,27.5,27.06,27.31,81400.0,13.575,13.75,13.53,13.655,81400.0
2006-02-01 10:00:00,27.31,27.48,27.25,27.42,58200.0,13.655,13.74,13.625,13.71,58200.0
2006-02-01 10:30:00,27.4,27.49,27.35,27.45,25200.0,13.7,13.745,13.675,13.725,25200.0
2006-02-01 11:00:00,27.49,27.6,27.48,27.53,83600.0,13.745,13.8,13.74,13.765,83600.0
2006-02-01 11:30:00,27.54,27.66,27.54,27.66,17000.0,13.77,13.83,13.77,13.83,17000.0
2006-02-01 12:00:00,27.66,27.73,27.6,27.73,16800.0,13.83,13.865,13.8,13.865,16800.0
2006-02-01 12:30:00,27.74,27.75,27.73,27.75,16400.0,13.87,13.875,13.865,13.875,16400.0
2006-02-01 13:00:00,27.77,27.77,27.59,27.63,24600.0,13.885,13.885,13.795,13.815,24600.0
2006-02-01 13:30:00,27.66,27.67,27.56,27.59,13400.0,13.83,13.835,13.78,13.795,13400.0
2006-02-01 14:00:00,27.61,27.63,27.54,27.59,15000.0,13.805,13.815,13.77,13.795,15000.0
2006-02-01 14:30:00,27.59,27.75,27.57,27.6,13200.0,13.795,13.875,13.785,13.8,13200.0
2006-02-01 15:00:00,27.63,27.75,27.59,27.61,25200.0,13.815,13.875,13.795,13.805,25200.0
2006-02-01 15:30:00,27.61,27.7,27.56,27.61,31400.0,13.805,13.85,13.78,13.805,31400.0
2006-02-02 09:30:00,27.65,27.65,27.5,27.65,13200.0,13.825,13.825,13.75,13.825,13200.0
2006-02-02 10:00:00,27.6,27.69,27.6,27.6,12600.0,13.8,13.845,13.8,13.8,12600.0
2006-02-02 10:30:00,27.56,27.59,27.46,27.5,31000.0,13.78,13.795,13.73,13.75,31000.0
2006-02-02 11:00:00,27.5,27.51,27.18,27.18,25200.0,13.75,13.755,13.59,13.59,25200.0
2006-02-02 11:30:00,27.18,27.4,27.18,27.33,13200.0,13.59,13.7,13.59,13.665,13200.0
2006-02-02 12:00:00,27.36,27.46,27.35,27.38,12600.0,13.68,13.73,13.675,13.69,12600.0
2006-02-02 12:30:00,27.36,27.47,27.28,27.47,8200.0,13.68,13.735,13.64,13.735,8200.0
2006-02-02 13:00:00,27.47,27.47,27.36,27.39,10600.0,13.735,13.735,13.68,13.695,10600.0
2006-02-02 13:30:00,27.35,27.36,27.09,27.18,60600.0,13.675,13.68,13.545,13.59,60600.0
2006-02-02 14:00:00,27.18,27.2,27.09,27.09,11600.0,13.59,13.6,13.545,13.545,11600.0
2006-02-02 14:30:00,27.11,27.25,27.11,27.22,15200.0,13.555,13.625,13.555,13.61,15200.0
2006-02-02 15:00:00,27.21,27.25,27.18,27.22,21200.0,13.605,13.625,13.59,13.61,21200.0
2006-02-02 15:30:00,27.24,27.25,27.13,27.18,61000.0,13.62,13.625,13.565,13.59,61000.0
2006-02-03 09:30:00,27.05,27.29,27.02,27.2,28600.0,13.525,13.645,13.51,13.6,28600.0
2006-02-03 10:00:00,27.18,27.21,27.03,27.11,18200.0,13.59,13.605,13.515,13.555,18200.0
2006-02-03 10:30:00,27.11,27.24,27.09,27.13,24400.0,13.555,13.62,13.545,13.565,24400.0
2006-02-03 11:00:00,27.13,27.18,27.1,27.13,12800.0,13.565,13.59,13.55,13.565,12800.0
2006-02-03 11:30:00,27.13,27.18,27.12,27.13,12400.0,13.565,13.59,13.56,13.565,12400.0
2006-02-03 12:00:00,27.14,27.18,27.11,27.18,10800.0,13.57,13.59,13.555,13.59,10800.0
2006-02-03 12:30:00,27.16,27.18,27.15,27.16,15000.0,13.58,13.59,13.575,13.58,15000.0
2006-02-03 13:00:00,27.15,27.3,27.15,27.23,36200.0,13.575,13.65,13.575,13.615,36200.0
2006-02-03 13:30:00,27.2,27.29,27.2,27.25,11600.0,13.6,13.645,13.6,13.625,11600.0
2006-02-03 14:00:00,27.25,27.33,27.25,27.28,11600.0,13.625,13.665,13.625,13.64,11600.0
2006-02-03 14:30:00,27.26,27.3,27.25,27.26,8400.0,13.63,13.65,13.625,13.63,8400.0
2006-02-03 15:00:00,27.25,27.28,27.22,27.24,11400.0,13.625,13.64,13.61,13.62,11400.0
2006-02-03 15:30:00,27.23,27.26,27.14,27.25,19400.0,13.615,13.63,13.57,13.625,19400.0
2006-02-06 09:30:00,27.18,27.18,27.08,27.11,13600.0,13.59,13.59,13.54,13.555,13600.0
2006-02-06 10:00:00,27.15,27.15,27.04,27.06,18800.0,13.575,13.575,13.52,13.53,18800.0
2006-02-06 10:30:00,27.06,27.1,27.04,27.1,9800.0,13.53,13.55,13.52,13.55,9800.0
2006-02-06 11:00:00,27.11,27.17,27.11,27.17,8000.0,13.555,13.585,13.555,13.585,8000.0
2006-02-06 11:30:00,27.2,27.2,26.99,27.02,10000.0,13.6,13.6,13.495,13.51,10000.0
2006-02-06 12:00:00,27.01,27.11,27.01,27.06,4800.0,13.505,13.555,13.505,13.53,4800.0
2006-02-06 12:30:00,27.04,27.11,27.03,27.1,5600.0,13.52,13.555,13.515,13.55,5600.0
2006-02-06 13:00:00,27.1,27.18,27.09,27.17,5600.0,13.55,13.59,13.545,13.585,5600.0
2006-02-06 13:30:00,27.18,27.22,27.13,27.13,5600.0,13.59,13.61,13.565,13.565,5600.0
2006-02-06 14:00:00,27.11,27.11,26.95,27.04,8200.0,13.555,13.555,13.475,13.52,8200.0
2006-02-06 14:30:00,27.06,27.11,27.06,27.11,4200.0,13.53,13.555,13.53,13.555,4200.0
2006-02-06 15:00:00,27.11,27.24,27.11,27.24,11200.0,13.555,13.62,13.555,13.62,11200.0
2006-02-06 15:30:00,27.23,27.38,27.19,27.36,26800.0,13.615,13.69,13.595,13.68,26800.0
2006-02-07 09:30:00,27.45,27.5,27.32,27.36,11400.0,13.725,13.75,13.66,13.68,11400.0
2006-02-07 10:00:00,27.34,27.49,27.32,27.34,5800.0,13.67,13.745,13.66,13.67,5800.0
2006-02-07 10:30:00,27.3,27.33,27.16,27.28,14200.0,13.65,13.665,13.58,13.64,14200.0
2006-02-07 11:00:00,27.29,27.36,27.14,27.23,14000.0,13.645,13.68,13.57,13.615,14000.0
2006-02-07 11:30:00,27.22,27.24,27.08,27.08,12200.0,13.61,13.62,13.54,13.54,12200.0
2006-02-07 12:00:00,27.12,27.13,26.9,26.92,15000.0,13.56,13.565,13.45,13.46,15000.0
2006-02-07 12:30:00,26.92,26.96,26.91,26.96,6000.0,13.46,13.48,13.455,13.48,6000.0
2006-02-07 13:00:00,26.94,26.95,26.77,26.81,11800.0,13.47,13.475,13.385,13.405,11800.0
2006-02-07 13:30:00,26.83,26.83,26.68,26.7,25200.0,13.415,13.415,13.34,13.35,25200.0
2006-02-07 14:00:00,26.73,26.75,26.68,26.73,15600.0,13.365,13.375,13.34,13.365,15600.0
2006-02-07 14:30:00,26.74,26.75,26.64,26.65,15600.0,13.37,13.375,13.32,13.325,15600.0
2006-02-07 15:00:00,26.65,26.72,26.64,26.71,24400.0,13.325,13.36,13.32,13.355,24400.0
2006-02-07 15:30:00,26.71,26.95,26.69,26.93,48400.0,13.355,13.475,13.345,13.465,48400.0
2006-02-08 09:30:00,26.9,27.13,26.9,27.03,41800.0,13.45,13.565,13.45,13.515,41800.0
2006-02-08 10:00:00,27.02,27.18,27.0,27.18,17000.0,13.51,13.59,13.5,13.59,17000.0
2006-02-08 10:30:00,27.18,27.33,27.18,27.25,27000.0,13.59,13.665,13.59,13.625,27000.0
2006-02-08 11:00:00,27.25,27.28,27.23,27.28,13000.0,13.625,13.64,13.615,13.64,13000.0
2006-02-08 11:30:00,27.31,27.31,27.25,27.27,12800.0,13.655,13.655,13.625,13.635,12800.0
2006-02-08 12:00:00,27.26,27.39,27.25,27.37,15800.0,13.63,13.695,13.625,13.685,15800.0
2006-02-08 12:30:00,27.37,27.64,27.37,27.64,20000.0,13.685,13.82,13.685,13.82,20000.0
2006-02-08 13:00:00,27.67,27.67,27.41,27.41,29000.0,13.835,13.835,13.705,13.705,29000.0
2006-02-08 13:30:00,27.43,27.43,27.36,27.36,22800.0,13.715,13.715,13.68,13.68,22800.0
2006-02-08 14:00:00,27.36,27.43,27.36,27.42,18200.0,13.68,13.715,13.68,13.71,18200.0
2006-02-08 14:30:00,27.44,27.54,27.43,27.52,15400.0,13.72,13.77,13.715,13.76,15400.0
2006-02-08 15:00:00,27.5,27.68,27.48,27.67,27600.0,13.75,13.84,13.74,13.835,27600.0
2006-02-08 15:30:00,27.68,27.83,27.66,27.83,25200.0,13.84,13.915,13.83,13.915,25200.0
2006-02-09 09:30:00,27.93,27.93,27.62,27.7,18000.0,13.965,13.965,13.81,13.85,18000.0
2006-02-09 10:00:00,27.65,27.75,27.65,27.71,8000.0,13.825,13.875,13.825,13.855,8000.0
2006-02-09 10:30:00,27.71,27.84,27.68,27.82,19600.0,13.855,13.92,13.84,13.91,19600.0
2006-02-09 11:00:00,27.82,27.97,27.82,27.9,18000.0,13.91,13.985,13.91,13.95,18000.0
2006-02-09 11:30:00,27.9,28.0,27.85,28.0,22400.0,13.95,14.0,13.925,14.0,22400.0
2006-02-09 12:00:00,28.0,28.06,28.0,28.04,17400.0,14.0,14.03,14.0,14.02,17400.0
2006-02-09 12:30:00,28.03,28.05,28.0,28.03,14400.0,14.015,14.025,14.0,14.015,14400.0
2006-02-09 13:00:00,28.05,28.09,28.02,28.05,11200.0,14.025,14.045,14.01,14.025,11200.0
2006-02-09 13:30:00,28.03,28.05,27.99,28.0,9400.0,14.015,14.025,13.995,14.0,9400.0
2006-02-09 14:00:00,27.99,27.99,27.83,27.97,12200.0,13.995,13.995,13.915,13.985,12200.0
2006-02-09 14:30:00,27.95,28.03,27.91,27.99,24400.0,13.975,14.015,13.955,13.995,24400.0
2006-02-09 15:00:00,27.99,28.01,27.92,27.95,39800.0,13.995,14.005,13.96,13.975,39800.0
2006-02-09 15:30:00,27.94,27.94,27.69,27.76,44000.0,13.97,13.97,13.845,13.88,44000.0
2006-02-10 09:30:00,27.65,27.68,27.34,27.66,19200.0,13.825,13.84,13.67,13.83,19200.0
2006-02-10 10:00:00,27.65,27.65,27.53,27.55,14400.0,13.825,13.825,13.765,13.775,14400.0
2006-02-10 10:30:00,27.53,27.53,27.41,27.5,39600.0,13.765,13.765,13.705,13.75,39600.0
2006-02-10 11:00:00,27.45,27.45,27.18,27.18,33000.0,13.725,13.725,13.59,13.59,33000.0
2006-02-10 11:30:00,27.18,27.4,27.18,27.33,21800.0,13.59,13.7,13.59,13.665,21800.0
2006-02-10 12:00:00,27.31,27.53,27.31,27.5,19600.0,13.655,13.765,13.655,13.75,19600.0
2006-02-10 12:30:00,27.46,27.46,27.25,27.25,14800.0,13.73,13.73,13.625,13.625,14800.0
2006-02-10 13:00:00,27.23,27.28,27.17,27.17,14000.0,13.615,13.64,13.585,13.585,14000.0
2006-02-10 13:30:00,27.17,27.3,27.17,27.3,14400.0,13.585,13.65,13.585,13.65,14400.0
2006-02-10 14:00:00,27.31,27.43,27.31,27.41,11200.0,13.655,13.715,13.655,13.705,11200.0
2006-02-10 14:30:00,27.41,27.55,27.41,27.49,37400.0,13.705,13.775,13.705,13.745,37400.0
2006-02-10 15:00:00,27.46,27.56,27.46,27.53,22800.0,13.73,13.78,13.73,13.765,22800.0
2006-02-10 15:30:00,27.5,27.55,27.49,27.51,32400.0,13.75,13.775,13.745,13.755,32400.0
2006-02-13 09:30:00,27.43,27.58,27.27,27.43,34200.0,13.715,13.79,13.635,13.715,34200.0
2006-02-13 10:00:00,27.36,27.56,27.36,27.38,25600.0,13.68,13.78,13.68,13.69,25600.0
2006-02-13 10:30:00,27.39,27.53,27.36,27.5,17800.0,13.695,13.765,13.68,13.75,17800.0
2006-02-13 11:00:00,27.53,27.55,27.46,27.46,7400.0,13.765,13.775,13.73,13.73,7400.0
2006-02-13 11:30:00,27.5,27.5,27.45,27.46,3600.0,13.75,13.75,13.725,13.73,3600.0
2006-02-13 12:00:00,27.45,27.46,27.43,27.46,2600.0,13.725,13.73,13.715,13.73,2600.0
2006-02-13 12:30:00,27.46,27.46,27.36,27.43,10200.0,13.73,13.73,13.68,13.715,10200.0
2006-02-13 13:00:00,27.43,27.44,27.3,27.3,4600.0,13.715,13.72,13.65,13.65,4600.0
2006-02-13 13:30:00,27.26,27.31,27.2,27.26,7400.0,13.63,13.655,13.6,13.63,7400.0
2006-02-13 14:00:00,27.3,27.31,27.21,27.22,7000.0,13.65,13.655,13.605,13.61,7000.0
2006-02-13 14:30:00,27.24,27.27,27.14,27.14,10200.0,13.62,13.635,13.57,13.57,10200.0
2006-02-13 15:00:00,27.17,27.23,27.17,27.23,8400.0,13.585,13.615,13.585,13.615,8400.0
2006-02-13 15:30:00,27.25,27.46,27.25,27.38,18800.0,13.625,13.73,13.625,13.69,18800.0
2006-02-14 09:30:00,27.33,27.43,27.3,27.35,14200.0,13.665,13.715,13.65,13.675,14200.0
2006-02-14 10:00:00,27.41,27.43,27.35,27.43,13200.0,13.705,13.715,13.675,13.715,13200.0
2006-02-14 10:30:00,27.45,27.55,27.42,27.54,12800.0,13.725,13.775,13.71,13.77,12800.0
2006-02-14 11:00:00,27.54,27.58,27.5,27.56,45000.0,13.77,13.79,13.75,13.78,45000.0
2006-02-14 11:30:00,27.55,27.61,27.54,27.61,65200.0,13.775,13.805,13.77,13.805,65200.0
2006-02-14 12:00:00,27.65,27.83,27.64,27.82,63400.0,13.825,13.915,13.82,13.91,63400.0
2006-02-14 12:30:00,27.82,27.83,27.82,27.83,13000.0,13.91,13.915,13.91,13.915,13000.0
2006-02-14 13:00:00,27.83,27.83,27.81,27.81,11400.0,13.915,13.915,13.905,13.905,11400.0
2006-02-14 13:30:00,27.83,27.85,27.83,27.83,15200.0,13.915,13.925,13.915,13.915,15200.0
2006-02-14 14:00:00,27.82,27.85,27.81,27.85,54400.0,13.91,13.925,13.905,13.925,54400.0
2006-02-14 14:30:00,27.85,27.87,27.71,27.77,158800.0,13.925,13.935,13.855,13.885,158800.0
2006-02-14 15:00:00,27.81,27.86,27.68,27.74,16800.0,13.905,13.93,13.84,13.87,16800.0
2006-02-14 15:30:00,27.74,27.75,27.72,27.74,17800.0,13.87,13.875,13.86,13.87,17800.0
2006-02-15 09:30:00,27.69,27.69,27.36,27.51,16400.0,13.845,13.845,13.68,13.755,16400.0
2006-02-15 10:00:00,27.46,27.83,27.45,27.7,34600.0,13.73,13.915,13.725,13.85,34600.0
2006-02-15 10:30:00,27.7,27.85,27.7,27.78,26400.0,13.85,13.925,13.85,13.89,26400.0
2006-02-15 11:00:00,27.78,27.78,27.64,27.64,11800.0,13.89,13.89,13.82,13.82,11800.0
2006-02-15 11:30:00,27.65,27.68,27.58,27.67,18000.0,13.825,13.84,13.79,13.835,18000.0
2006-02-15 12:00:00,27.67,27.7,27.61,27.64,11600.0,13.835,13.85,13.805,13.82,11600.0
2006-02-15 12:30:00,27.64,27.68,27.56,27.68,17600.0,13.82,13.84,13.78,13.84,17600.0
2006-02-15 13:00:00,27.68,27.71,27.65,27.67,10600.0,13.84,13.855,13.825,13.835,10600.0
2006-02-15 13:30:00,27.67,27.7,27.65,27.68,31000.0,13.835,13.85,13.825,13.84,31000.0
2006-02-15 14:00:00,27.68,27.72,27.67,27.72,16600.0,13.84,13.86,13.835,13.86,16600.0
2006-02-15 14:30:00,27.71,27.77,27.68,27.77,22600.0,13.855,13.885,13.84,13.885,22600.0
2006-02-15 15:00:00,27.75,27.78,27.64,27.65,21400.0,13.875,13.89,13.82,13.825,21400.0
2006-02-15 15:30:00,27.65,27.84,27.63,27.84,35600.0,13.825,13.92,13.815,13.92,35600.0
2006-02-16 09:30:00,27.98,28.11,27.98,28.05,25400.0,13.99,14.055,13.99,14.025,25400.0
2006-02-16 10:00:00,28.05,28.26,28.05,28.14,33400.0,14.025,14.13,14.025,14.07,33400.0
2006-02-16 10:30:00,28.11,28.2,28.1,28.18,13000.0,14.055,14.1,14.05,14.09,13000.0
2006-02-16 11:00:00,28.21,28.29,28.2,28.28,11200.0,14.105,14.145,14.1,14.14,11200.0
2006-02-16 11:30:00,28.28,28.39,28.28,28.38,11400.0,14.14,14.195,14.14,14.19,11400.0
2006-02-16 12:00:00,28.39,28.46,28.39,28.39,14800.0,14.195,14.23,14.195,14.195,14800.0
2006-02-16 12:30:00,28.35,28.42,28.29,28.36,14800.0,14.175,14.21,14.145,14.18,14800.0
2006-02-16 13:00:00,28.32,28.39,28.32,28.33,15000.0,14.16,14.195,14.16,14.165,15000.0
2006-02-16 13:30:00,28.33,28.45,28.27,28.35,26600.0,14.165,14.225,14.135,14.175,26600.0
2006-02-16 14:00:00,28.39,28.43,28.31,28.31,11600.0,14.195,14.215,14.155,14.155,11600.0
2006-02-16 14:30:00,28.31,28.41,28.27,28.4,18200.0,14.155,14.205,14.135,14.2,18200.0
2006-02-16 15:00:00,28.41,28.54,28.41,28.54,21200.0,14.205,14.27,14.205,14.27,21200.0
2006-02-16 15:30:00,28.54,28.57,28.52,28.55,15000.0,14.27,14.285,14.26,14.275,15000.0
2006-02-17 09:30:00,28.5,28.5,28.0,28.16,30400.0,14.25,14.25,14.0,14.08,30400.0
2006-02-17 10:00:00,28.13,28.26,28.1,28.26,7600.0,14.065,14.13,14.05,14.13,7600.0
2006-02-17 10:30:00,28.25,28.5,28.25,28.45,49800.0,14.125,14.25,14.125,14.225,49800.0
2006-02-17 11:00:00,28.41,28.54,28.4,28.5,14400.0,14.205,14.27,14.2,14.25,14400.0
2006-02-17 11:30:00,28.51,28.6,28.51,28.57,4800.0,14.255,14.3,14.255,14.285,4800.0
2006-02-17 12:00:00,28.6,28.75,28.6,28.68,9600.0,14.3,14.375,14.3,14.34,9600.0
2006-02-17 12:30:00,28.68,28.73,28.66,28.7,11600.0,14.34,14.365,14.33,14.35,11600.0
2006-02-17 13:00:00,28.7,28.71,28.68,28.7,7600.0,14.35,14.355,14.34,14.35,7600.0
2006-02-17 13:30:00,28.71,28.72,28.7,28.71,14200.0,14.355,14.36,14.35,14.355,14200.0
2006-02-17 14:00:00,28.71,28.73,28.69,28.72,20400.0,14.355,14.365,14.345,14.36,20400.0
2006-02-17 14:30:00,28.73,28.77,28.71,28.76,10400.0,14.365,14.385,14.355,14.38,10400.0
2006-02-17 15:00:00,28.77,28.77,28.66,28.73,26200.0,14.385,14.385,14.33,14.365,26200.0
2006-02-17 15:30:00,28.73,28.82,28.73,28.75,34600.0,14.365,14.41,14.365,14.375,34600.0
2006-02-21 09:30:00,28.77,28.88,28.74,28.75,29400.0,14.385,14.44,14.37,14.375,29400.0
2006-02-21 10:00:00,28.75,28.75,28.7,28.73,28000.0,14.375,14.375,14.35,14.365,28000.0
2006-02-21 10:30:00,28.73,28.97,28.73,28.95,76400.0,14.365,14.485,14.365,14.475,76400.0
2006-02-21 11:00:00,28.95,29.1,28.9,29.09,26600.0,14.475,14.55,14.45,14.545,26600.0
2006-02-21 11:30:00,29.09,29.39,29.09,29.25,116800.0,14.545,14.695,14.545,14.625,116800.0
2006-02-21 12:00:00,29.21,29.23,29.18,29.18,36200.0,14.605,14.615,14.59,14.59,36200.0
2006-02-21 12:30:00,29.21,29.25,29.16,29.2,15400.0,14.605,14.625,14.58,14.6,15400.0
2006-02-21 13:00:00,29.25,29.25,29.05,29.1,38400.0,14.625,14.625,14.525,14.55,38400.0
2006-02-21 13:30:00,29.14,29.18,29.1,29.16,5800.0,14.57,14.59,14.55,14.58,5800.0
2006-02-21 14:00:00,29.15,29.22,29.06,29.09,29600.0,14.575,14.61,14.53,14.545,29600.0
2006-02-21 14:30:00,29.08,29.16,29.05,29.06,32400.0,14.54,14.58,14.525,14.53,32400.0
2006-02-21 15:00:00,29.06,29.21,29.06,29.2,43000.0,14.53,14.605,14.53,14.6,43000.0
2006-02-21 15:30:00,29.21,29.21,29.06,29.06,50600.0,14.605,14.605,14.53,14.53,50600.0
2006-02-22 09:30:00,29.11,29.16,29.01,29.09,34200.0,14.555,14.58,14.505,14.545,34200.0
2006-02-22 10:00:00,29.09,29.18,29.06,29.06,28000.0,14.545,14.59,14.53,14.53,28000.0
2006-02-22 10:30:00,29.06,29.1,28.99,29.08,52800.0,14.53,14.55,14.495,14.54,52800.0
2006-02-22 11:00:00,29.06,29.15,29.03,29.06,64400.0,14.53,14.575,14.515,14.53,64400.0
2006-02-22 11:30:00,29.13,29.22,29.08,29.15,25800.0,14.565,14.61,14.54,14.575,25800.0
2006-02-22 12:00:00,29.15,29.2,29.14,29.2,22200.0,14.575,14.6,14.57,14.6,22200.0
2006-02-22 12:30:00,29.2,29.32,29.2,29.31,7600.0,14.6,14.66,14.6,14.655,7600.0
2006-02-22 13:00:00,29.35,29.39,29.27,29.39,9400.0,14.675,14.695,14.635,14.695,9400.0
2006-02-22 13:30:00,29.36,29.43,29.35,29.4,14200.0,14.68,14.715,14.675,14.7,14200.0
2006-02-22 14:00:00,29.37,29.39,29.35,29.36,13600.0,14.685,14.695,14.675,14.68,13600.0
2006-02-22 14:30:00,29.36,29.45,29.35,29.44,15400.0,14.68,14.725,14.675,14.72,15400.0
2006-02-22 15:00:00,29.43,29.5,29.38,29.42,41400.0,14.715,14.75,14.69,14.71,41400.0
2006-02-22 15:30:00,29.43,29.63,29.4,29.55,58600.0,14.715,14.815,14.7,14.775,58600.0
2006-02-23 09:30:00,29.5,29.5,29.23,29.25,16200.0,14.75,14.75,14.615,14.625,16200.0
2006-02-23 10:00:00,29.25,29.29,29.18,29.2,16400.0,14.625,14.645,14.59,14.6,16400.0
2006-02-23 10:30:00,29.22,29.49,29.22,29.41,13400.0,14.61,14.745,14.61,14.705,13400.0
2006-02-23 11:00:00,29.46,29.49,29.4,29.49,5000.0,14.73,14.745,14.7,14.745,5000.0
2006-02-23 11:30:00,29.56,29.57,29.52,29.56,8200.0,14.78,14.785,14.76,14.78,8200.0
2006-02-23 12:00:00,29.55,29.55,29.5,29.52,5200.0,14.775,14.775,14.75,14.76,5200.0
2006-02-23 12:30:00,29.57,29.63,29.56,29.59,7400.0,14.785,14.815,14.78,14.795,7400.0
2006-02-23 13:00:00,29.59,29.63,29.56,29.61,7000.0,14.795,14.815,14.78,14.805,7000.0
2006-02-23 13:30:00,29.61,29.65,29.53,29.65,10400.0,14.805,14.825,14.765,14.825,10400.0
2006-02-23 14:00:00,29.63,29.66,29.53,29.6,20800.0,14.815,14.83,14.765,14.8,20800.0
2006-02-23 14:30:00,29.64,29.77,29.6,29.66,23200.0,14.82,14.885,14.8,14.83,23200.0
2006-02-23 15:00:00,29.65,29.75,29.61,29.64,16800.0,14.825,14.875,14.805,14.82,16800.0
2006-02-23 15:30:00,29.64,29.73,29.57,29.73,48000.0,14.82,14.865,14.785,14.865,48000.0
2006-02-24 09:30:00,29.63,29.63,29.4,29.48,88800.0,14.815,14.815,14.7,14.74,88800.0
2006-02-24 10:00:00,29.5,29.55,29.48,29.53,39400.0,14.75,14.775,14.74,14.765,39400.0
2006-02-24 10:30:00,29.53,29.53,29.4,29.44,36400.0,14.765,14.765,14.7,14.72,36400.0
2006-02-24 11:00:00,29.43,29.55,29.4,29.52,34200.0,14.715,14.775,14.7,14.76,34200.0
2006-02-24 11:30:00,29.55,29.58,29.46,29.58,11200.0,14.775,14.79,14.73,14.79,11200.0
2006-02-24 12:00:00,29.54,29.61,29.54,29.55,4600.0,14.77,14.805,14.77,14.775,4600.0
2006-02-24 12:30:00,29.53,29.62,29.53,29.58,8400.0,14.765,14.81,14.765,14.79,8400.0
2006-02-24 13:00:00,29.58,29.6,29.55,29.59,2400.0,14.79,14.8,14.775,14.795,2400.0
2006-02-24 13:30:00,29.6,29.68,29.56,29.62,10600.0,14.8,14.84,14.78,14.81,10600.0
2006-02-24 14:00:00,29.6,29.67,29.48,29.6,14000.0,14.8,14.835,14.74,14.8,14000.0
2006-02-24 14:30:00,29.61,29.85,29.6,29.79,13600.0,14.805,14.925,14.8,14.895,13600.0
2006-02-24 15:00:00,29.75,29.86,29.75,29.8,20600.0,14.875,14.93,14.875,14.9,20600.0
2006-02-24 15:30:00,29.8,29.9,29.69,29.87,30200.0,14.9,14.95,14.845,14.935,30200.0
2006-02-27 09:30:00,29.88,30.18,29.88,30.1,29200.0,14.94,15.09,14.94,15.05,29200.0
2006-02-27 10:00:00,30.08,30.08,29.91,30.02,27400.0,15.04,15.04,14.955,15.01,27400.0
2006-02-27 10:30:00,30.0,30.09,30.0,30.02,11200.0,15.0,15.045,15.0,15.01,11200.0
2006-02-27 11:00:00,30.02,30.06,29.95,30.04,62400.0,15.01,15.03,14.975,15.02,62400.0
2006-02-27 11:30:00,30.07,30.1,30.0,30.05,21400.0,15.035,15.05,15.0,15.025,21400.0
2006-02-27 12:00:00,30.06,30.13,30.06,30.11,22800.0,15.03,15.065,15.03,15.055,22800.0
2006-02-27 12:30:00,30.12,30.16,30.08,30.16,95400.0,15.06,15.08,15.04,15.08,95400.0
2006-02-27 13:00:00,30.16,30.16,30.13,30.15,11000.0,15.08,15.08,15.065,15.075,11000.0
2006-02-27 13:30:00,30.15,30.25,30.13,30.25,54400.0,15.075,15.125,15.065,15.125,54400.0
2006-02-27 14:00:00,30.24,30.28,30.13,30.25,52400.0,15.12,15.14,15.065,15.125,52400.0
2006-02-27 14:30:00,30.29,30.29,30.15,30.24,52200.0,15.145,15.145,15.075,15.12,52200.0
2006-02-27 15:00:00,30.24,30.3,30.22,30.25,27000.0,15.12,15.15,15.11,15.125,27000.0
2006-02-27 15:30:00,30.24,30.31,30.18,30.25,34200.0,15.12,15.155,15.09,15.125,34200.0
2006-02-28 09:30:00,30.05,30.33,29.93,30.13,83800.0,15.025,15.165,14.965,15.065,83800.0
2006-02-28 10:00:00,30.15,30.35,29.93,30.03,136800.0,15.075,15.175,14.965,15.015,136800.0
2006-02-28 10:30:00,30.06,30.13,29.95,29.95,117200.0,15.03,15.065,14.975,14.975,117200.0
2006-02-28 11:00:00,30.04,30.33,30.04,30.32,63600.0,15.02,15.165,15.02,15.16,63600.0
2006-02-28 11:30:00,30.36,30.38,30.2,30.27,48600.0,15.18,15.19,15.1,15.135,48600.0
2006-02-28 12:00:00,30.27,30.4,30.25,30.27,41800.0,15.135,15.2,15.125,15.135,41800.0
2006-02-28 12:30:00,30.3,30.38,30.25,30.31,8200.0,15.15,15.19,15.125,15.155,8200.0
2006-02-28 13:00:00,30.32,30.38,30.25,30.38,5400.0,15.16,15.19,15.125,15.19,5400.0
2006-02-28 13:30:00,30.38,30.43,30.3,30.33,12000.0,15.19,15.215,15.15,15.165,12000.0
2006-02-28 14:00:00,30.34,30.46,30.25,30.46,19800.0,15.17,15.23,15.125,15.23,19800.0
2006-02-28 14:30:00,30.46,30.46,30.25,30.25,18600.0,15.23,15.23,15.125,15.125,18600.0
2006-02-28 15:00:00,30.28,30.47,30.25,30.45,33800.0,15.14,15.235,15.125,15.225,33800.0
2006-02-28 15:30:00,30.45,30.65,30.36,30.63,78600.0,15.225,15.325,15.18,15.315,78600.0
2006-03-01 09:30:00,31.0,31.03,30.83,30.9,36400.0,15.5,15.515,15.415,15.45,36400.0
2006-03-01 10:00:00,30.9,31.1,30.85,30.85,40400.0,15.45,15.55,15.425,15.425,40400.0
2006-03-01 10:30:00,30.84,30.91,30.65,30.78,43000.0,15.42,15.455,15.325,15.39,43000.0
2006-03-01 11:00:00,30.78,30.88,30.71,30.88,14800.0,15.39,15.44,15.355,15.44,14800.0
2006-03-01 11:30:00,30.88,30.97,30.73,30.81,65200.0,15.44,15.485,15.365,15.405,65200.0
2006-03-01 12:00:00,30.81,30.86,30.75,30.8,15800.0,15.405,15.43,15.375,15.4,15800.0
2006-03-01 12:30:00,30.77,30.82,30.75,30.82,27000.0,15.385,15.41,15.375,15.41,27000.0
2006-03-01 13:00:00,30.8,30.93,30.8,30.93,127200.0,15.4,15.465,15.4,15.465,127200.0
2006-03-01 13:30:00,30.9,31.0,30.86,30.95,18200.0,15.45,15.5,15.43,15.475,18200.0
2006-03-01 14:00:00,30.94,31.0,30.86,30.98,117600.0,15.47,15.5,15.43,15.49,117600.0
2006-03-01 14:30:00,30.97,31.15,30.94,31.1,116000.0,15.485,15.575,15.47,15.55,116000.0
2006-03-01 15:00:00,31.09,31.18,30.97,31.0,35600.0,15.545,15.59,15.485,15.5,35600.0
2006-03-01 15:30:00,31.01,31.01,30.81,30.88,36600.0,15.505,15.505,15.405,15.44,36600.0
2006-03-02 09:30:00,30.5,30.6,30.47,30.49,159400.0,15.25,15.3,15.235,15.245,159400.0
2006-03-02 10:00:00,30.47,30.47,30.24,30.32,103400.0,15.235,15.235,15.12,15.16,103400.0
2006-03-02 10:30:00,30.32,30.41,30.28,30.33,55200.0,15.16,15.205,15.14,15.165,55200.0
2006-03-02 11:00:00,30.34,30.46,30.33,30.36,47400.0,15.17,15.23,15.165,15.18,47400.0
2006-03-02 11:30:00,30.35,30.4,30.35,30.38,113600.0,15.175,15.2,15.175,15.19,113600.0
2006-03-02 12:00:00,30.38,30.39,30.25,30.25,42600.0,15.19,15.195,15.125,15.125,42600.0
2006-03-02 12:30:00,30.31,30.33,30.25,30.33,143800.0,15.155,15.165,15.125,15.165,143800.0
2006-03-02 13:00:00,30.29,30.33,30.28,30.3,34800.0,15.145,15.165,15.14,15.15,34800.0
2006-03-02 13:30:00,30.31,30.31,30.3,30.3,31400.0,15.155,15.155,15.15,15.15,31400.0
2006-03-02 14:00:00,30.3,30.3,30.25,30.27,125000.0,15.15,15.15,15.125,15.135,125000.0
2006-03-02 14:30:00,30.26,30.28,30.16,30.18,31800.0,15.13,15.14,15.08,15.09,31800.0
2006-03-02 15:00:00,30.18,30.25,30.17,30.18,103000.0,15.09,15.125,15.085,15.09,103000.0
2006-03-02 15:30:00,30.18,30.27,30.11,30.26,55800.0,15.09,15.135,15.055,15.13,55800.0
2006-03-03 09:30:00,30.23,30.35,30.11,30.35,45000.0,15.115,15.175,15.055,15.175,45000.0
2006-03-03 10:00:00,30.36,30.63,30.36,30.63,30000.0,15.18,15.315,15.18,15.315,30000.0
2006-03-03 10:30:00,30.74,30.74,30.46,30.46,28200.0,15.37,15.37,15.23,15.23,28200.0
2006-03-03 11:00:00,30.47,30.57,30.43,30.54,23000.0,15.235,15.285,15.215,15.27,23000.0
2006-03-03 11:30:00,30.55,30.8,30.5,30.8,17600.0,15.275,15.4,15.25,15.4,17600.0
2006-03-03 12:00:00,30.81,30.99,30.76,30.8,49000.0,15.405,15.495,15.38,15.4,49000.0
2006-03-03 12:30:00,30.77,30.82,30.67,30.74,20200.0,15.385,15.41,15.335,15.37,20200.0
2006-03-03 13:00:00,30.75,30.75,30.68,30.72,20600.0,15.375,15.375,15.34,15.36,20600.0
2006-03-03 13:30:00,30.73,30.74,30.67,30.7,32400.0,15.365,15.37,15.335,15.35,32400.0
2006-03-03 14:00:00,30.68,30.69,30.56,30.6,24200.0,15.34,15.345,15.28,15.3,24200.0
2006-03-03 14:30:00,30.56,30.61,30.56,30.58,14000.0,15.28,15.305,15.28,15.29,14000.0
2006-03-03 15:00:00,30.56,30.59,30.45,30.54,48400.0,15.28,15.295,15.225,15.27,48400.0
2006-03-03 15:30:00,30.52,30.54,30.46,30.51,44000.0,15.26,15.27,15.23,15.255,44000.0
2006-03-06 09:30:00,30.75,30.75,30.39,30.5,94600.0,15.375,15.375,15.195,15.25,94600.0
2006-03-06 10:00:00,30.5,30.56,30.45,30.5,31800.0,15.25,15.28,15.225,15.25,31800.0
2006-03-06 10:30:00,30.46,30.57,30.43,30.54,30800.0,15.23,15.285,15.215,15.27,30800.0
2006-03-06 11:00:00,30.58,30.59,30.48,30.52,27400.0,15.29,15.295,15.24,15.26,27400.0
2006-03-06 11:30:00,30.52,30.6,30.44,30.49,42800.0,15.26,15.3,15.22,15.245,42800.0
2006-03-06 12:00:00,30.49,30.5,30.43,30.49,37800.0,15.245,15.25,15.215,15.245,37800.0
2006-03-06 12:30:00,30.48,30.49,30.4,30.4,17800.0,15.24,15.245,15.2,15.2,17800.0
2006-03-06 13:00:00,30.4,30.48,30.38,30.38,37600.0,15.2,15.24,15.19,15.19,37600.0
2006-03-06 13:30:00,30.38,30.42,30.35,30.4,42000.0,15.19,15.21,15.175,15.2,42000.0
2006-03-06 14:00:00,30.35,30.39,30.3,30.33,37800.0,15.175,15.195,15.15,15.165,37800.0
2006-03-06 14:30:00,30.34,30.34,30.27,30.28,18400.0,15.17,15.17,15.135,15.14,18400.0
2006-03-06 15:00:00,30.32,30.36,30.29,30.34,44000.0,15.16,15.18,15.145,15.17,44000.0
2006-03-06 15:30:00,30.34,30.5,30.34,30.45,56600.0,15.17,15.25,15.17,15.225,56600.0
2006-03-07 09:30:00,30.43,30.49,30.2,30.25,26600.0,15.215,15.245,15.1,15.125,26600.0
2006-03-07 10:00:00,30.25,30.43,30.25,30.33,20400.0,15.125,15.215,15.125,15.165,20400.0
2006-03-07 10:30:00,30.35,30.38,30.27,30.31,16200.0,15.175,15.19,15.135,15.155,16200.0
2006-03-07 11:00:00,30.31,30.39,30.3,30.31,16400.0,15.155,15.195,15.15,15.155,16400.0
2006-03-07 11:30:00,30.31,30.43,30.3,30.43,10200.0,15.155,15.215,15.15,15.215,10200.0
2006-03-07 12:00:00,30.43,30.46,30.36,30.37,30400.0,15.215,15.23,15.18,15.185,30400.0
2006-03-07 12:30:00,30.38,30.4,30.28,30.32,26200.0,15.19,15.2,15.14,15.16,26200.0
2006-03-07 13:00:00,30.31,30.33,30.21,30.25,42200.0,15.155,15.165,15.105,15.125,42200.0
2006-03-07 13:30:00,30.24,30.3,30.2,30.25,22400.0,15.12,15.15,15.1,15.125,22400.0
2006-03-07 14:00:00,30.25,30.33,30.2,30.22,31200.0,15.125,15.165,15.1,15.11,31200.0
2006-03-07 14:30:00,30.22,30.32,30.2,30.32,36400.0,15.11,15.16,15.1,15.16,36400.0
2006-03-07 15:00:00,30.29,30.35,30.26,30.33,33000.0,15.145,15.175,15.13,15.165,33000.0
2006-03-07 15:30:00,30.34,30.45,30.31,30.36,31000.0,15.17,15.225,15.155,15.18,31000.0
2006-03-08 09:30:00,30.25,30.35,30.19,30.34,38200.0,15.125,15.175,15.095,15.17,38200.0
2006-03-08 10:00:00,30.34,30.35,30.18,30.18,35600.0,15.17,15.175,15.09,15.09,35600.0
2006-03-08 10:30:00,30.18,30.3,30.09,30.09,65200.0,15.09,15.15,15.045,15.045,65200.0
2006-03-08 11:00:00,30.09,30.16,30.09,30.14,43000.0,15.045,15.08,15.045,15.07,43000.0
2006-03-08 11:30:00,30.14,30.16,30.09,30.09,46000.0,15.07,15.08,15.045,15.045,46000.0
2006-03-08 12:00:00,30.07,30.09,30.02,30.06,24000.0,15.035,15.045,15.01,15.03,24000.0
2006-03-08 12:30:00,30.05,30.16,30.01,30.11,31000.0,15.025,15.08,15.005,15.055,31000.0
2006-03-08 13:00:00,30.06,30.2,30.02,30.13,24200.0,15.03,15.1,15.01,15.065,24200.0
2006-03-08 13:30:00,30.12,30.12,30.06,30.07,7200.0,15.06,15.06,15.03,15.035,7200.0
2006-03-08 14:00:00,30.09,30.11,30.03,30.06,51200.0,15.045,15.055,15.015,15.03,51200.0
2006-03-08 14:30:00,30.06,30.15,30.06,30.13,18200.0,15.03,15.075,15.03,15.065,18200.0
2006-03-08 15:00:00,30.13,30.17,30.09,30.17,71200.0,15.065,15.085,15.045,15.085,71200.0
2006-03-08 15:30:00,30.16,30.24,30.08,30.11,51000.0,15.08,15.12,15.04,15.055,51000.0
2006-03-09 09:30:00,30.22,30.41,30.13,30.38,46800.0,15.11,15.205,15.065,15.19,46800.0
2006-03-09 10:00:00,30.39,30.4,30.25,30.25,30800.0,15.195,15.2,15.125,15.125,30800.0
2006-03-09 10:30:00,30.2,30.23,29.95,30.03,43600.0,15.1,15.115,14.975,15.015,43600.0
2006-03-09 11:00:00,30.05,30.1,30.0,30.08,15800.0,15.025,15.05,15.0,15.04,15800.0
2006-03-09 11:30:00,30.03,30.1,29.93,29.93,62000.0,15.015,15.05,14.965,14.965,62000.0
2006-03-09 12:00:00,29.97,29.97,29.84,29.88,14200.0,14.985,14.985,14.92,14.94,14200.0
2006-03-09 12:30:00,29.88,29.89,29.81,29.89,14400.0,14.94,14.945,14.905,14.945,14400.0
2006-03-09 13:00:00,29.87,29.88,29.68,29.73,18200.0,14.935,14.94,14.84,14.865,18200.0
2006-03-09 13:30:00,29.72,29.9,29.72,29.86,24600.0,14.86,14.95,14.86,14.93,24600.0
2006-03-09 14:00:00,29.86,30.07,29.86,29.99,19600.0,14.93,15.035,14.93,14.995,19600.0
2006-03-09 14:30:00,30.0,30.01,29.86,29.9,16800.0,15.0,15.005,14.93,14.95,16800.0
2006-03-09 15:00:00,29.87,29.87,29.78,29.82,18200.0,14.935,14.935,14.89,14.91,18200.0
2006-03-09 15:30:00,29.79,29.93,29.77,29.81,32200.0,14.895,14.965,14.885,14.905,32200.0
2006-03-10 09:30:00,29.85,29.99,29.7,29.96,30200.0,14.925,14.995,14.85,14.98,30200.0
2006-03-10 10:00:00,29.98,30.08,29.82,29.99,17200.0,14.99,15.04,14.91,14.995,17200.0
2006-03-10 10:30:00,29.96,30.07,29.91,30.01,31000.0,14.98,15.035,14.955,15.005,31000.0
2006-03-10 11:00:00,30.03,30.05,29.98,29.99,10600.0,15.015,15.025,14.99,14.995,10600.0
2006-03-10 11:30:00,30.04,30.05,29.93,29.94,5800.0,15.02,15.025,14.965,14.97,5800.0
2006-03-10 12:00:00,30.0,30.05,30.0,30.03,62200.0,15.0,15.025,15.0,15.015,62200.0
2006-03-10 12:30:00,30.01,30.03,29.98,30.01,13400.0,15.005,15.015,14.99,15.005,13400.0
2006-03-10 13:00:00,30.02,30.04,30.0,30.02,39600.0,15.01,15.02,15.0,15.01,39600.0
2006-03-10 13:30:00,30.0,30.0,29.9,29.99,17200.0,15.0,15.0,14.95,14.995,17200.0
2006-03-10 14:00:00,29.99,30.0,29.97,29.97,12000.0,14.995,15.0,14.985,14.985,12000.0
2006-03-10 14:30:00,29.95,30.0,29.85,29.95,21000.0,14.975,15.0,14.925,14.975,21000.0
2006-03-10 15:00:00,29.94,29.98,29.9,29.97,16400.0,14.97,14.99,14.95,14.985,16400.0
2006-03-10 15:30:00,29.97,30.0,29.95,29.95,38400.0,14.985,15.0,14.975,14.975,38400.0
2006-03-13 09:30:00,30.05,30.15,29.99,30.0,18800.0,15.025,15.075,14.995,15.0,18800.0
2006-03-13 10:00:00,30.0,30.1,29.97,29.97,20200.0,15.0,15.05,14.985,14.985,20200.0
2006-03-13 10:30:00,29.98,30.1,29.98,29.99,24800.0,14.99,15.05,14.99,14.995,24800.0
2006-03-13 11:00:00,30.0,30.06,29.92,29.95,11200.0,15.0,15.03,14.96,14.975,11200.0
2006-03-13 11:30:00,30.0,30.0,29.91,29.93,11400.0,15.0,15.0,14.955,14.965,11400.0
2006-03-13 12:00:00,29.96,30.07,29.91,30.02,8600.0,14.98,15.035,14.955,15.01,8600.0
2006-03-13 12:30:00,30.0,30.08,30.0,30.08,5600.0,15.0,15.04,15.0,15.04,5600.0
2006-03-13 13:00:00,30.09,30.11,29.96,29.96,20000.0,15.045,15.055,14.98,14.98,20000.0
2006-03-13 13:30:00,29.97,30.04,29.92,29.96,8200.0,14.985,15.02,14.96,14.98,8200.0
2006-03-13 14:00:00,29.96,30.04,29.96,29.96,7000.0,14.98,15.02,14.98,14.98,7000.0
2006-03-13 14:30:00,29.94,30.07,29.82,29.83,17600.0,14.97,15.035,14.91,14.915,17600.0
2006-03-13 15:00:00,29.87,29.98,29.85,29.91,15600.0,14.935,14.99,14.925,14.955,15600.0
2006-03-13 15:30:00,29.91,29.97,29.86,29.93,19200.0,14.955,14.985,14.93,14.965,19200.0
2006-03-14 09:30:00,29.95,30.03,29.76,30.03,9200.0,14.975,15.015,14.88,15.015,9200.0
2006-03-14 10:00:00,30.03,30.03,29.85,29.85,8600.0,15.015,15.015,14.925,14.925,8600.0
2006-03-14 10:30:00,29.89,29.95,29.82,29.93,11000.0,14.945,14.975,14.91,14.965,11000.0
2006-03-14 11:00:00,29.96,30.1,29.94,30.08,34800.0,14.98,15.05,14.97,15.04,34800.0
2006-03-14 11:30:00,30.11,30.15,30.11,30.14,13400.0,15.055,15.075,15.055,15.07,13400.0
2006-03-14 12:00:00,30.15,30.15,30.14,30.15,16800.0,15.075,15.075,15.07,15.075,16800.0
2006-03-14 12:30:00,30.15,30.15,30.06,30.08,39600.0,15.075,15.075,15.03,15.04,39600.0
2006-03-14 13:00:00,30.1,30.2,30.1,30.18,19200.0,15.05,15.1,15.05,15.09,19200.0
2006-03-14 13:30:00,30.2,30.3,30.18,30.29,16000.0,15.1,15.15,15.09,15.145,16000.0
2006-03-14 14:00:00,30.28,30.38,30.28,30.38,25200.0,15.14,15.19,15.14,15.19,25200.0
2006-03-14 14:30:00,30.36,30.36,30.28,30.28,8800.0,15.18,15.18,15.14,15.14,8800.0
2006-03-14 15:00:00,30.27,30.29,30.22,30.24,14800.0,15.135,15.145,15.11,15.12,14800.0
2006-03-14 15:30:00,30.24,30.35,30.21,30.25,27400.0,15.12,15.175,15.105,15.125,27400.0
2006-03-15 09:30:00,30.5,31.41,30.5,31.24,402800.0,15.25,15.705,15.25,15.62,402800.0
2006-03-15 10:00:00,31.2,31.45,31.18,31.4,93400.0,15.6,15.725,15.59,15.7,93400.0
2006-03-15 10:30:00,31.4,31.54,31.28,31.45,82800.0,15.7,15.77,15.64,15.725,82800.0
2006-03-15 11:00:00,31.49,31.93,31.48,31.9,74600.0,15.745,15.965,15.74,15.95,74600.0
2006-03-15 11:30:00,31.93,32.18,31.75,31.92,66000.0,15.965,16.09,15.875,15.96,66000.0
2006-03-15 12:00:00,31.92,32.13,31.84,31.89,47000.0,15.96,16.065,15.92,15.945,47000.0
2006-03-15 12:30:00,31.89,31.91,31.8,31.83,13000.0,15.945,15.955,15.9,15.915,13000.0
2006-03-15 13:00:00,31.83,31.86,31.73,31.73,160000.0,15.915,15.93,15.865,15.865,160000.0
2006-03-15 13:30:00,31.74,31.78,31.72,31.75,18000.0,15.87,15.89,15.86,15.875,18000.0
2006-03-15 14:00:00,31.75,31.81,31.69,31.79,31200.0,15.875,15.905,15.845,15.895,31200.0
2006-03-15 14:30:00,31.78,31.97,31.77,31.97,33400.0,15.89,15.985,15.885,15.985,33400.0
2006-03-15 15:00:00,31.97,31.98,31.71,31.9,34600.0,15.985,15.99,15.855,15.95,34600.0
2006-03-15 15:30:00,31.89,31.92,31.75,31.79,103600.0,15.945,15.96,15.875,15.895,103600.0
2006-03-16 09:30:00,31.58,31.59,31.39,31.42,40000.0,15.79,15.795,15.695,15.71,40000.0
2006-03-16 10:00:00,31.42,31.57,31.41,31.43,17800.0,15.71,15.785,15.705,15.715,17800.0
2006-03-16 10:30:00,31.43,31.48,31.17,31.48,27600.0,15.715,15.74,15.585,15.74,27600.0
2006-03-16 11:00:00,31.47,31.5,31.38,31.49,12200.0,15.735,15.75,15.69,15.745,12200.0
2006-03-16 11:30:00,31.5,31.52,31.46,31.49,16800.0,15.75,15.76,15.73,15.745,16800.0
2006-03-16 12:00:00,31.51,31.65,31.49,31.62,101200.0,15.755,15.825,15.745,15.81,101200.0
2006-03-16 12:30:00,31.63,31.65,31.51,31.52,7200.0,15.815,15.825,15.755,15.76,7200.0
2006-03-16 13:00:00,31.5,31.53,31.48,31.53,5600.0,15.75,15.765,15.74,15.765,5600.0
2006-03-16 13:30:00,31.53,31.53,31.48,31.49,18400.0,15.765,15.765,15.74,15.745,18400.0
2006-03-16 14:00:00,31.49,31.56,31.49,31.5,124200.0,15.745,15.78,15.745,15.75,124200.0
2006-03-16 14:30:00,31.5,31.5,31.44,31.49,23600.0,15.75,15.75,15.72,15.745,23600.0
2006-03-16 15:00:00,31.5,31.53,31.47,31.49,24000.0,15.75,15.765,15.735,15.745,24000.0
2006-03-16 15:30:00,31.49,31.53,31.49,31.5,41600.0,15.745,15.765,15.745,15.75,41600.0
2006-03-17 09:30:00,32.0,32.0,31.66,31.84,327400.0,16.0,16.0,15.83,15.92,327400.0
2006-03-17 10:00:00,31.9,31.9,31.65,31.65,24400.0,15.95,15.95,15.825,15.825,24400.0
2006-03-17 10:30:00,31.67,31.73,31.45,31.61,33400.0,15.835,15.865,15.725,15.805,33400.0
2006-03-17 11:00:00,31.6,31.73,31.5,31.5,23200.0,15.8,15.865,15.75,15.75,23200.0
2006-03-17 11:30:00,31.43,31.53,31.42,31.52,16800.0,15.715,15.765,15.71,15.76,16800.0
2006-03-17 12:00:00,31.52,31.54,31.5,31.52,27000.0,15.76,15.77,15.75,15.76,27000.0
2006-03-17 12:30:00,31.51,31.58,31.5,31.58,54000.0,15.755,15.79,15.75,15.79,54000.0
2006-03-17 13:00:00,31.59,31.66,31.58,31.6,8800.0,15.795,15.83,15.79,15.8,8800.0
2006-03-17 13:30:00,31.59,31.7,31.59,31.67,12200.0,15.795,15.85,15.795,15.835,12200.0
2006-03-17 14:00:00,31.66,31.73,31.61,31.72,20600.0,15.83,15.865,15.805,15.86,20600.0
2006-03-17 14:30:00,31.72,31.72,31.54,31.7,19200.0,15.86,15.86,15.77,15.85,19200.0
2006-03-17 15:00:00,31.7,31.73,31.64,31.67,28800.0,15.85,15.865,15.82,15.835,28800.0
2006-03-17 15:30:00,31.67,31.74,31.59,31.7,54800.0,15.835,15.87,15.795,15.85,54800.0
2006-03-20 09:30:00,31.7,31.86,31.62,31.75,30000.0,15.85,15.93,15.81,15.875,30000.0
2006-03-20 10:00:00,31.75,31.75,31.59,31.63,9400.0,15.875,15.875,15.795,15.815,9400.0
2006-03-20 10:30:00,31.6,31.61,31.45,31.53,20200.0,15.8,15.805,15.725,15.765,20200.0
2006-03-20 11:00:00,31.56,31.58,31.28,31.3,106400.0,15.78,15.79,15.64,15.65,106400.0
2006-03-20 11:30:00,31.29,31.42,31.28,31.39,14800.0,15.645,15.71,15.64,15.695,14800.0
2006-03-20 12:00:00,31.38,31.49,31.38,31.43,8000.0,15.69,15.745,15.69,15.715,8000.0
2006-03-20 12:30:00,31.45,31.49,31.42,31.44,16600.0,15.725,15.745,15.71,15.72,16600.0
2006-03-20 13:00:00,31.43,31.43,31.38,31.39,19800.0,15.715,15.715,15.69,15.695,19800.0
2006-03-20 13:30:00,31.39,31.53,31.36,31.53,17600.0,15.695,15.765,15.68,15.765,17600.0
2006-03-20 14:00:00,31.54,31.6,31.42,31.45,18600.0,15.77,15.8,15.71,15.725,18600.0
2006-03-20 14:30:00,31.41,31.41,31.29,31.31,27000.0,15.705,15.705,15.645,15.655,27000.0
2006-03-20 15:00:00,31.32,31.38,31.29,31.3,59000.0,15.66,15.69,15.645,15.65,59000.0
2006-03-20 15:30:00,31.3,31.51,31.3,31.33,158200.0,15.65,15.755,15.65,15.665,158200.0
2006-03-21 09:30:00,32.63,32.66,32.18,32.24,286000.0,16.315,16.33,16.09,16.12,286000.0
2006-03-21 10:00:00,32.23,32.75,32.22,32.64,209200.0,16.115,16.375,16.11,16.32,209200.0
2006-03-21 10:30:00,32.69,32.91,32.51,32.7,79000.0,16.345,16.455,16.255,16.35,79000.0
2006-03-21 11:00:00,32.7,32.91,32.44,32.84,139800.0,16.35,16.455,16.22,16.42,139800.0
2006-03-21 11:30:00,32.84,33.19,32.84,33.02,104200.0,16.42,16.595,16.42,16.51,104200.0
2006-03-21 12:00:00,32.99,33.0,32.45,32.49,61400.0,16.495,16.5,16.225,16.245,61400.0
2006-03-21 12:30:00,32.48,32.7,32.47,32.49,50600.0,16.24,16.35,16.235,16.245,50600.0
2006-03-21 13:00:00,32.49,32.57,32.3,32.43,63200.0,16.245,16.285,16.15,16.215,63200.0
2006-03-21 13:30:00,32.44,32.62,32.39,32.48,63200.0,16.22,16.31,16.195,16.24,63200.0
2006-03-21 14:00:00,32.49,32.53,32.41,32.44,61800.0,16.245,16.265,16.205,16.22,61800.0
2006-03-21 14:30:00,32.43,32.55,32.43,32.54,88400.0,16.215,16.275,16.215,16.27,88400.0
2006-03-21 15:00:00,32.52,32.59,32.48,32.48,64800.0,16.26,16.295,16.24,16.24,64800.0
2006-03-21 15:30:00,32.48,32.66,32.29,32.5,94000.0,16.24,16.33,16.145,16.25,94000.0
2006-03-22 09:30:00,32.5,32.92,32.48,32.88,82800.0,16.25,16.46,16.24,16.44,82800.0
2006-03-22 10:00:00,32.91,33.05,32.77,32.98,64400.0,16.455,16.525,16.385,16.49,64400.0
2006-03-22 10:30:00,32.98,33.04,32.87,32.94,40200.0,16.49,16.52,16.435,16.47,40200.0
2006-03-22 11:00:00,32.94,33.1,32.94,33.05,24200.0,16.47,16.55,16.47,16.525,24200.0
2006-03-22 11:30:00,33.02,33.32,33.01,33.23,29400.0,16.51,16.66,16.505,16.615,29400.0
2006-03-22 12:00:00,33.19,33.29,33.13,33.27,27000.0,16.595,16.645,16.565,16.635,27000.0
2006-03-22 12:30:00,33.25,33.3,33.22,33.3,21000.0,16.625,16.65,16.61,16.65,21000.0
2006-03-22 13:00:00,33.29,33.42,33.27,33.35,29800.0,16.645,16.71,16.635,16.675,29800.0
2006-03-22 13:30:00,33.35,33.55,33.32,33.44,36000.0,16.675,16.775,16.66,16.72,36000.0
2006-03-22 14:00:00,33.48,33.54,33.31,33.32,32800.0,16.74,16.77,16.655,16.66,32800.0
2006-03-22 14:30:00,33.32,33.43,33.29,33.3,32800.0,16.66,16.715,16.645,16.65,32800.0
2006-03-22 15:00:00,33.27,33.49,33.27,33.49,39600.0,16.635,16.745,16.635,16.745,39600.0
2006-03-22 15:30:00,33.49,33.67,33.49,33.65,68200.0,16.745,16.835,16.745,16.825,68200.0
2006-03-23 09:30:00,33.45,33.45,32.85,33.08,66400.0,16.725,16.725,16.425,16.54,66400.0
2006-03-23 10:00:00,33.09,33.3,32.92,33.27,37200.0,16.545,16.65,16.46,16.635,37200.0
2006-03-23 10:30:00,33.3,33.3,33.06,33.22,39800.0,16.65,16.65,16.53,16.61,39800.0
2006-03-23 11:00:00,33.22,33.42,33.16,33.35,29400.0,16.61,16.71,16.58,16.675,29400.0
2006-03-23 11:30:00,33.36,33.36,33.26,33.29,17400.0,16.68,16.68,16.63,16.645,17400.0
2006-03-23 12:00:00,33.3,33.3,33.08,33.18,14800.0,16.65,16.65,16.54,16.59,14800.0
2006-03-23 12:30:00,33.18,33.48,33.18,33.43,11200.0,16.59,16.74,16.59,16.715,11200.0
2006-03-23 13:00:00,33.38,33.4,33.24,33.35,11400.0,16.69,16.7,16.62,16.675,11400.0
2006-03-23 13:30:00,33.35,33.43,33.29,33.43,13000.0,16.675,16.715,16.645,16.715,13000.0
2006-03-23 14:00:00,33.44,33.48,33.15,33.33,18400.0,16.72,16.74,16.575,16.665,18400.0
2006-03-23 14:30:00,33.32,33.32,33.13,33.19,30600.0,16.66,16.66,16.565,16.595,30600.0
2006-03-23 15:00:00,33.21,33.35,33.2,33.28,22200.0,16.605,16.675,16.6,16.64,22200.0
2006-03-23 15:30:00,33.27,33.3,33.17,33.22,41800.0,16.635,16.65,16.585,16.61,41800.0
2006-03-24 09:30:00,33.23,33.32,32.96,33.1,34600.0,16.615,16.66,16.48,16.55,34600.0
2006-03-24 10:00:00,33.09,33.18,33.05,33.18,13200.0,16.545,16.59,16.525,16.59,13200.0
2006-03-24 10:30:00,33.22,33.26,33.19,33.21,30800.0,16.61,16.63,16.595,16.605,30800.0
2006-03-24 11:00:00,33.22,33.25,33.11,33.23,13200.0,16.61,16.625,16.555,16.615,13200.0
2006-03-24 11:30:00,33.23,33.24,33.13,33.19,22800.0,16.615,16.62,16.565,16.595,22800.0
2006-03-24 12:00:00,33.13,33.16,33.03,33.03,16800.0,16.565,16.58,16.515,16.515,16800.0
2006-03-24 12:30:00,33.05,33.07,32.89,32.89,21400.0,16.525,16.535,16.445,16.445,21400.0
2006-03-24 13:00:00,32.9,32.91,32.82,32.87,30800.0,16.45,16.455,16.41,16.435,30800.0
2006-03-24 13:30:00,32.87,32.95,32.86,32.93,16800.0,16.435,16.475,16.43,16.465,16800.0
2006-03-24 14:00:00,32.93,32.96,32.88,32.92,19400.0,16.465,16.48,16.44,16.46,19400.0
2006-03-24 14:30:00,32.92,32.97,32.9,32.93,26200.0,16.46,16.485,16.45,16.465,26200.0
2006-03-24 15:00:00,32.92,32.92,32.82,32.83,26200.0,16.46,16.46,16.41,16.415,26200.0
2006-03-24 15:30:00,32.85,32.88,32.83,32.84,33000.0,16.425,16.44,16.415,16.42,33000.0
2006-03-27 09:30:00,32.88,32.99,32.77,32.92,35800.0,16.44,16.495,16.385,16.46,35800.0
2006-03-27 10:00:00,32.92,32.92,32.76,32.76,26000.0,16.46,16.46,16.38,16.38,26000.0
2006-03-27 10:30:00,32.76,32.83,32.76,32.79,18600.0,16.38,16.415,16.38,16.395,18600.0
2006-03-27 11:00:00,32.79,32.8,32.5,32.52,71000.0,16.395,16.4,16.25,16.26,71000.0
2006-03-27 11:30:00,32.52,32.63,32.5,32.59,21000.0,16.26,16.315,16.25,16.295,21000.0
2006-03-27 12:00:00,32.6,32.62,32.52,32.56,13400.0,16.3,16.31,16.26,16.28,13400.0
2006-03-27 12:30:00,32.57,32.61,32.55,32.56,25400.0,16.285,16.305,16.275,16.28,25400.0
2006-03-27 13:00:00,32.56,32.6,32.54,32.54,22400.0,16.28,16.3,16.27,16.27,22400.0
2006-03-27 13:30:00,32.54,32.57,32.48,32.51,51800.0,16.27,16.285,16.24,16.255,51800.0
2006-03-27 14:00:00,32.52,32.53,32.5,32.52,29800.0,16.26,16.265,16.25,16.26,29800.0
2006-03-27 14:30:00,32.52,32.57,32.5,32.5,57400.0,16.26,16.285,16.25,16.25,57400.0
2006-03-27 15:00:00,32.49,32.54,32.48,32.53,19400.0,16.245,16.27,16.24,16.265,19400.0
2006-03-27 15:30:00,32.54,32.76,32.54,32.66,30600.0,16.27,16.38,16.27,16.33,30600.0
2006-03-28 09:30:00,32.56,32.63,32.5,32.59,40000.0,16.28,16.315,16.25,16.295,40000.0
2006-03-28 10:00:00,32.58,32.73,32.52,32.58,43800.0,16.29,16.365,16.26,16.29,43800.0
2006-03-28 10:30:00,32.59,32.76,32.58,32.72,17200.0,16.295,16.38,16.29,16.36,17200.0
2006-03-28 11:00:00,32.74,32.95,32.74,32.95,15200.0,16.37,16.475,16.37,16.475,15200.0
2006-03-28 11:30:00,32.96,33.22,32.96,33.13,25800.0,16.48,16.61,16.48,16.565,25800.0
2006-03-28 12:00:00,33.16,33.45,33.14,33.44,13800.0,16.58,16.725,16.57,16.72,13800.0
2006-03-28 12:30:00,33.44,33.45,33.2,33.21,28800.0,16.72,16.725,16.6,16.605,28800.0
2006-03-28 13:00:00,33.22,33.23,33.2,33.2,17600.0,16.61,16.615,16.6,16.6,17600.0
2006-03-28 13:30:00,33.2,33.23,33.17,33.23,17800.0,16.6,16.615,16.585,16.615,17800.0
2006-03-28 14:00:00,33.27,33.34,32.91,33.02,21800.0,16.635,16.67,16.455,16.51,21800.0
2006-03-28 14:30:00,33.02,33.19,32.88,33.15,21000.0,16.51,16.595,16.44,16.575,21000.0
2006-03-28 15:00:00,33.15,33.2,33.05,33.13,34000.0,16.575,16.6,16.525,16.565,34000.0
2006-03-28 15:30:00,33.13,33.24,33.09,33.22,25000.0,16.565,16.62,16.545,16.61,25000.0
2006-03-29 09:30:00,33.13,33.7,33.05,33.38,67600.0,16.565,16.85,16.525,16.69,67600.0
2006-03-29 10:00:00,33.32,33.58,33.23,33.55,38800.0,16.66,16.79,16.615,16.775,38800.0
2006-03-29 10:30:00,33.52,33.52,33.25,33.31,23400.0,16.76,16.76,16.625,16.655,23400.0
2006-03-29 11:00:00,33.32,33.57,33.31,33.57,24000.0,16.66,16.785,16.655,16.785,24000.0
2006-03-29 11:30:00,33.57,33.57,33.37,33.4,15200.0,16.785,16.785,16.685,16.7,15200.0
2006-03-29 12:00:00,33.4,33.45,33.34,33.34,10200.0,16.7,16.725,16.67,16.67,10200.0
2006-03-29 12:30:00,33.31,33.31,33.22,33.23,10400.0,16.655,16.655,16.61,16.615,10400.0
2006-03-29 13:00:00,33.23,33.42,33.19,33.32,12600.0,16.615,16.71,16.595,16.66,12600.0
2006-03-29 13:30:00,33.27,33.39,33.26,33.38,12400.0,16.635,16.695,16.63,16.69,12400.0
2006-03-29 14:00:00,33.39,33.42,33.22,33.23,22400.0,16.695,16.71,16.61,16.615,22400.0
2006-03-29 14:30:00,33.21,33.24,33.13,33.23,23800.0,16.605,16.62,16.565,16.615,23800.0
2006-03-29 15:00:00,33.24,33.29,33.23,33.26,39800.0,16.62,16.645,16.615,16.63,39800.0
2006-03-29 15:30:00,33.27,33.3,33.06,33.15,41200.0,16.635,16.65,16.53,16.575,41200.0
2006-03-30 09:30:00,32.9,33.24,32.9,33.0,23200.0,16.45,16.62,16.45,16.5,23200.0
2006-03-30 10:00:00,32.95,33.37,32.95,33.2,73200.0,16.475,16.685,16.475,16.6,73200.0
2006-03-30 10:30:00,33.2,33.26,33.07,33.14,33000.0,16.6,16.63,16.535,16.57,33000.0
2006-03-30 11:00:00,33.13,33.25,33.06,33.22,28200.0,16.565,16.625,16.53,16.61,28200.0
2006-03-30 11:30:00,33.23,33.36,33.22,33.29,46000.0,16.615,16.68,16.61,16.645,46000.0
2006-03-30 12:00:00,33.31,33.43,33.29,33.32,24200.0,16.655,16.715,16.645,16.66,24200.0
2006-03-30 12:30:00,33.32,33.34,33.28,33.32,39000.0,16.66,16.67,16.64,16.66,39000.0
2006-03-30 13:00:00,33.31,33.33,33.24,33.31,31200.0,16.655,16.665,16.62,16.655,31200.0
2006-03-30 13:30:00,33.31,33.37,33.28,33.36,18600.0,16.655,16.685,16.64,16.68,18600.0
2006-03-30 14:00:00,33.35,33.41,33.31,33.34,30600.0,16.675,16.705,16.655,16.67,30600.0
2006-03-30 14:30:00,33.38,33.42,33.33,33.38,40400.0,16.69,16.71,16.665,16.69,40400.0
2006-03-30 15:00:00,33.38,33.45,33.38,33.38,45800.0,16.69,16.725,16.69,16.69,45800.0
2006-03-30 15:30:00,33.39,33.46,33.38,33.46,61400.0,16.695,16.73,16.69,16.73,61400.0
2006-03-31 09:30:00,33.9,33.9,33.71,33.82,38200.0,16.95,16.95,16.855,16.91,38200.0
2006-03-31 10:00:00,33.87,34.13,33.85,34.08,30200.0,16.935,17.065,16.925,17.04,30200.0
2006-03-31 10:30:00,34.08,34.13,34.02,34.07,55400.0,17.04,17.065,17.01,17.035,55400.0
2006-03-31 11:00:00,34.08,34.08,34.0,34.01,55000.0,17.04,17.04,17.0,17.005,55000.0
2006-03-31 11:30:00,34.01,34.05,33.99,34.02,31800.0,17.005,17.025,16.995,17.01,31800.0
2006-03-31 12:00:00,34.02,34.05,33.87,34.04,40200.0,17.01,17.025,16.935,17.02,40200.0
2006-03-31 12:30:00,34.05,34.21,34.05,34.14,27600.0,17.025,17.105,17.025,17.07,27600.0
2006-03-31 13:00:00,34.17,34.21,34.12,34.15,41600.0,17.085,17.105,17.06,17.075,41600.0
2006-03-31 13:30:00,34.15,34.2,34.12,34.18,36200.0,17.075,17.1,17.06,17.09,36200.0
2006-03-31 14:00:00,34.17,34.18,34.13,34.14,32600.0,17.085,17.09,17.065,17.07,32600.0
2006-03-31 14:30:00,34.15,34.29,34.09,34.16,36600.0,17.075,17.145,17.045,17.08,36600.0
2006-03-31 15:00:00,34.18,34.18,34.12,34.15,36000.0,17.09,17.09,17.06,17.075,36000.0
2006-03-31 15:30:00,34.15,34.3,34.11,34.17,93200.0,17.075,17.15,17.055,17.085,93200.0
2006-04-03 09:30:00,34.7,34.85,34.31,34.56,87600.0,17.35,17.425,17.155,17.28,87600.0
2006-04-03 10:00:00,34.59,35.0,34.57,34.93,58600.0,17.295,17.5,17.285,17.465,58600.0
2006-04-03 10:30:00,34.93,35.09,34.93,35.01,39800.0,17.465,17.545,17.465,17.505,39800.0
2006-04-03 11:00:00,35.02,35.04,34.9,34.94,29000.0,17.51,17.52,17.45,17.47,29000.0
2006-04-03 11:30:00,34.97,34.99,34.6,34.6,37200.0,17.485,17.495,17.3,17.3,37200.0
2006-04-03 12:00:00,34.58,34.64,34.55,34.57,21000.0,17.29,17.32,17.275,17.285,21000.0
2006-04-03 12:30:00,34.58,34.71,34.5,34.7,24200.0,17.29,17.355,17.25,17.35,24200.0
2006-04-03 13:00:00,34.74,34.74,34.55,34.61,23400.0,17.37,17.37,17.275,17.305,23400.0
2006-04-03 13:30:00,34.61,34.63,34.58,34.61,10200.0,17.305,17.315,17.29,17.305,10200.0
2006-04-03 14:00:00,34.6,34.6,34.38,34.42,32600.0,17.3,17.3,17.19,17.21,32600.0
2006-04-03 14:30:00,34.42,34.44,34.06,34.29,40000.0,17.21,17.22,17.03,17.145,40000.0
2006-04-03 15:00:00,34.29,34.37,34.23,34.24,16800.0,17.145,17.185,17.115,17.12,16800.0
2006-04-03 15:30:00,34.24,34.26,34.03,34.18,77600.0,17.12,17.13,17.015,17.09,77600.0
2006-04-04 09:30:00,34.16,34.93,34.16,34.89,70400.0,17.08,17.465,17.08,17.445,70400.0
2006-04-04 10:00:00,34.89,35.12,34.87,34.87,38800.0,17.445,17.56,17.435,17.435,38800.0
2006-04-04 10:30:00,34.87,34.91,34.69,34.72,23600.0,17.435,17.455,17.345,17.36,23600.0
2006-04-04 11:00:00,34.68,34.83,34.62,34.82,13000.0,17.34,17.415,17.31,17.41,13000.0
2006-04-04 11:30:00,34.85,34.98,34.81,34.88,25000.0,17.425,17.49,17.405,17.44,25000.0
2006-04-04 12:00:00,34.88,35.1,34.82,34.93,18200.0,17.44,17.55,17.41,17.465,18200.0
2006-04-04 12:30:00,34.92,35.06,34.9,35.04,19200.0,17.46,17.53,17.45,17.52,19200.0
2006-04-04 13:00:00,35.04,35.13,34.95,34.95,16600.0,17.52,17.565,17.475,17.475,16600.0
2006-04-04 13:30:00,34.91,34.94,34.87,34.94,9000.0,17.455,17.47,17.435,17.47,9000.0
2006-04-04 14:00:00,34.95,35.07,34.85,34.96,16200.0,17.475,17.535,17.425,17.48,16200.0
2006-04-04 14:30:00,34.94,34.94,34.6,34.74,15000.0,17.47,17.47,17.3,17.37,15000.0
2006-04-04 15:00:00,34.72,34.98,34.72,34.93,17800.0,17.36,17.49,17.36,17.465,17800.0
2006-04-04 15:30:00,34.93,35.01,34.77,34.9,35600.0,17.465,17.505,17.385,17.45,35600.0
2006-04-05 09:30:00,34.91,34.97,34.8,34.81,11400.0,17.455,17.485,17.4,17.405,11400.0
2006-04-05 10:00:00,34.8,34.83,34.74,34.8,11000.0,17.4,17.415,17.37,17.4,11000.0
2006-04-05 10:30:00,34.8,34.83,34.54,34.55,37000.0,17.4,17.415,17.27,17.275,37000.0
2006-04-05 11:00:00,34.58,34.77,34.58,34.73,22600.0,17.29,17.385,17.29,17.365,22600.0
2006-04-05 11:30:00,34.76,34.76,34.58,34.59,16600.0,17.38,17.38,17.29,17.295,16600.0
2006-04-05 12:00:00,34.6,34.8,34.58,34.78,13400.0,17.3,17.4,17.29,17.39,13400.0
2006-04-05 12:30:00,34.77,34.85,34.7,34.71,27200.0,17.385,17.425,17.35,17.355,27200.0
2006-04-05 13:00:00,34.74,34.81,34.64,34.68,20000.0,17.37,17.405,17.32,17.34,20000.0
2006-04-05 13:30:00,34.67,34.72,34.54,34.68,10000.0,17.335,17.36,17.27,17.34,10000.0
2006-04-05 14:00:00,34.66,34.71,34.53,34.63,18200.0,17.33,17.355,17.265,17.315,18200.0
2006-04-05 14:30:00,34.63,34.66,34.5,34.54,20000.0,17.315,17.33,17.25,17.27,20000.0
2006-04-05 15:00:00,34.58,34.65,34.49,34.52,22200.0,17.29,17.325,17.245,17.26,22200.0
2006-04-05 15:30:00,34.53,34.62,34.45,34.59,31400.0,17.265,17.31,17.225,17.295,31400.0
2006-04-06 09:30:00,34.63,34.63,34.27,34.27,20800.0,17.315,17.315,17.135,17.135,20800.0
2006-04-06 10:00:00,34.38,34.46,34.27,34.41,8000.0,17.19,17.23,17.135,17.205,8000.0
2006-04-06 10:30:00,34.41,34.45,34.32,34.44,6600.0,17.205,17.225,17.16,17.22,6600.0
2006-04-06 11:00:00,34.4,34.6,34.4,34.5,11000.0,17.2,17.3,17.2,17.25,11000.0
2006-04-06 11:30:00,34.49,34.49,34.31,34.31,13600.0,17.245,17.245,17.155,17.155,13600.0
2006-04-06 12:00:00,34.32,34.38,34.22,34.31,11400.0,17.16,17.19,17.11,17.155,11400.0
2006-04-06 12:30:00,34.27,34.41,34.27,34.38,9000.0,17.135,17.205,17.135,17.19,9000.0
2006-04-06 13:00:00,34.38,34.44,34.33,34.44,11200.0,17.19,17.22,17.165,17.22,11200.0
2006-04-06 13:30:00,34.44,34.52,34.3,34.52,31200.0,17.22,17.26,17.15,17.26,31200.0
2006-04-06 14:00:00,34.5,34.5,34.43,34.43,11800.0,17.25,17.25,17.215,17.215,11800.0
2006-04-06 14:30:00,34.43,34.47,34.41,34.42,18000.0,17.215,17.235,17.205,17.21,18000.0
2006-04-06 15:00:00,34.41,34.42,34.35,34.38,19200.0,17.205,17.21,17.175,17.19,19200.0
2006-04-06 15:30:00,34.35,34.36,34.24,34.3,34600.0,17.175,17.18,17.12,17.15,34600.0
2006-04-07 09:30:00,34.5,34.75,34.5,34.61,23200.0,17.25,17.375,17.25,17.305,23200.0
2006-04-07 10:00:00,34.6,34.6,34.07,34.1,16400.0,17.3,17.3,17.035,17.05,16400.0
2006-04-07 10:30:00,34.12,34.22,33.88,34.12,25800.0,17.06,17.11,16.94,17.06,25800.0
2006-04-07 11:00:00,34.16,34.3,34.07,34.1,17800.0,17.08,17.15,17.035,17.05,17800.0
2006-04-07 11:30:00,34.13,34.13,33.93,33.97,12800.0,17.065,17.065,16.965,16.985,12800.0
2006-04-07 12:00:00,33.94,33.97,33.85,33.93,20400.0,16.97,16.985,16.925,16.965,20400.0
2006-04-07 12:30:00,33.88,33.88,33.73,33.77,13200.0,16.94,16.94,16.865,16.885,13200.0
2006-04-07 13:00:00,33.77,34.0,33.58,33.88,46800.0,16.885,17.0,16.79,16.94,46800.0
2006-04-07 13:30:00,33.84,33.86,33.54,33.69,14400.0,16.92,16.93,16.77,16.845,14400.0
2006-04-07 14:00:00,33.73,33.98,33.73,33.88,13000.0,16.865,16.99,16.865,16.94,13000.0
2006-04-07 14:30:00,33.85,34.09,33.85,34.01,16200.0,16.925,17.045,16.925,17.005,16200.0
2006-04-07 15:00:00,34.0,34.0,33.74,33.8,57200.0,17.0,17.0,16.87,16.9,57200.0
2006-04-07 15:30:00,33.8,34.1,33.8,34.02,26400.0,16.9,17.05,16.9,17.01,26400.0
2006-04-10 09:30:00,33.88,34.0,33.73,33.82,30400.0,16.94,17.0,16.865,16.91,30400.0
2006-04-10 10:00:00,33.85,34.14,33.85,34.01,53400.0,16.925,17.07,16.925,17.005,53400.0
2006-04-10 10:30:00,33.96,33.96,33.78,33.78,15200.0,16.98,16.98,16.89,16.89,15200.0
2006-04-10 11:00:00,33.77,33.84,33.75,33.77,21000.0,16.885,16.92,16.875,16.885,21000.0
2006-04-10 11:30:00,33.77,33.79,33.69,33.79,28000.0,16.885,16.895,16.845,16.895,28000.0
2006-04-10 12:00:00,33.83,33.94,33.79,33.79,20600.0,16.915,16.97,16.895,16.895,20600.0
2006-04-10 12:30:00,33.81,33.81,33.71,33.8,19600.0,16.905,16.905,16.855,16.9,19600.0
2006-04-10 13:00:00,33.77,33.78,33.69,33.69,16600.0,16.885,16.89,16.845,16.845,16600.0
2006-04-10 13:30:00,33.68,33.69,33.51,33.56,24000.0,16.84,16.845,16.755,16.78,24000.0
2006-04-10 14:00:00,33.56,33.74,33.53,33.53,26000.0,16.78,16.87,16.765,16.765,26000.0
2006-04-10 14:30:00,33.57,33.58,33.45,33.48,107200.0,16.785,16.79,16.725,16.74,107200.0
2006-04-10 15:00:00,33.54,33.79,33.54,33.77,22200.0,16.77,16.895,16.77,16.885,22200.0
2006-04-10 15:30:00,33.78,33.88,33.74,33.84,25200.0,16.89,16.94,16.87,16.92,25200.0
2006-04-11 09:30:00,33.85,33.85,33.77,33.81,24000.0,16.925,16.925,16.885,16.905,24000.0
2006-04-11 10:00:00,33.81,33.81,33.45,33.52,16200.0,16.905,16.905,16.725,16.76,16200.0
2006-04-11 10:30:00,33.49,33.56,33.29,33.29,27600.0,16.745,16.78,16.645,16.645,27600.0
2006-04-11 11:00:00,33.29,33.52,33.24,33.51,17800.0,16.645,16.76,16.62,16.755,17800.0
2006-04-11 11:30:00,33.48,33.54,33.35,33.35,15000.0,16.74,16.77,16.675,16.675,15000.0
2006-04-11 12:00:00,33.38,33.39,33.17,33.25,16400.0,16.69,16.695,16.585,16.625,16400.0
2006-04-11 12:30:00,33.22,33.52,33.22,33.51,19400.0,16.61,16.76,16.61,16.755,19400.0
2006-04-11 13:00:00,33.48,33.7,33.43,33.64,25400.0,16.74,16.85,16.715,16.82,25400.0
2006-04-11 13:30:00,33.6,33.62,33.42,33.44,27800.0,16.8,16.81,16.71,16.72,27800.0
2006-04-11 14:00:00,33.4,33.51,33.24,33.26,15600.0,16.7,16.755,16.62,16.63,15600.0
2006-04-11 14:30:00,33.27,33.45,33.27,33.36,29600.0,16.635,16.725,16.635,16.68,29600.0
2006-04-11 15:00:00,33.35,33.38,33.1,33.15,32400.0,16.675,16.69,16.55,16.575,32400.0
2006-04-11 15:30:00,33.17,33.19,33.05,33.06,45000.0,16.585,16.595,16.525,16.53,45000.0
2006-04-12 09:30:00,33.04,33.17,32.76,32.86,28800.0,16.52,16.585,16.38,16.43,28800.0
2006-04-12 10:00:00,32.81,33.05,32.79,33.02,28200.0,16.405,16.525,16.395,16.51,28200.0
2006-04-12 10:30:00,33.0,33.01,32.78,32.8,17400.0,16.5,16.505,16.39,16.4,17400.0
2006-04-12 11:00:00,32.78,32.93,32.75,32.93,28800.0,16.39,16.465,16.375,16.465,28800.0
2006-04-12 11:30:00,32.94,32.98,32.81,32.98,20000.0,16.47,16.49,16.405,16.49,20000.0
2006-04-12 12:00:00,32.93,33.13,32.92,33.1,4800.0,16.465,16.565,16.46,16.55,4800.0
2006-04-12 12:30:00,33.13,33.28,33.13,33.28,7800.0,16.565,16.64,16.565,16.64,7800.0
2006-04-12 13:00:00,33.29,33.37,33.21,33.21,8800.0,16.645,16.685,16.605,16.605,8800.0
2006-04-12 13:30:00,33.23,33.26,33.07,33.22,31200.0,16.615,16.63,16.535,16.61,31200.0
2006-04-12 14:00:00,33.22,33.27,33.16,33.16,30200.0,16.61,16.635,16.58,16.58,30200.0
2006-04-12 14:30:00,33.15,33.26,33.09,33.15,22000.0,16.575,16.63,16.545,16.575,22000.0
2006-04-12 15:00:00,33.19,33.26,33.12,33.14,13000.0,16.595,16.63,16.56,16.57,13000.0
2006-04-12 15:30:00,33.14,33.29,33.14,33.29,18600.0,16.57,16.645,16.57,16.645,18600.0
2006-04-13 09:30:00,33.27,33.27,33.05,33.08,11400.0,16.635,16.635,16.525,16.54,11400.0
2006-04-13 10:00:00,33.1,33.22,33.1,33.13,6200.0,16.55,16.61,16.55,16.565,6200.0
2006-04-13 10:30:00,33.16,33.42,33.16,33.42,9400.0,16.58,16.71,16.58,16.71,9400.0
2006-04-13 11:00:00,33.42,33.44,33.35,33.4,4400.0,16.71,16.72,16.675,16.7,4400.0
2006-04-13 11:30:00,33.4,33.58,33.34,33.53,34800.0,16.7,16.79,16.67,16.765,34800.0
2006-04-13 12:00:00,33.52,33.52,33.4,33.47,6800.0,16.76,16.76,16.7,16.735,6800.0
2006-04-13 12:30:00,33.41,33.44,33.38,33.41,4800.0,16.705,16.72,16.69,16.705,4800.0
2006-04-13 13:00:00,33.37,33.43,33.36,33.38,8800.0,16.685,16.715,16.68,16.69,8800.0
2006-04-13 13:30:00,33.38,33.49,33.35,33.4,8400.0,16.69,16.745,16.675,16.7,8400.0
2006-04-13 14:00:00,33.43,33.43,33.33,33.33,5800.0,16.715,16.715,16.665,16.665,5800.0
2006-04-13 14:30:00,33.34,33.34,33.15,33.16,9000.0,16.67,16.67,16.575,16.58,9000.0
2006-04-13 15:00:00,33.19,33.25,33.13,33.24,9800.0,16.595,16.625,16.565,16.62,9800.0
2006-04-13 15:30:00,33.22,33.32,33.21,33.27,10200.0,16.61,16.66,16.605,16.635,10200.0
2006-04-17 09:30:00,33.38,33.55,33.02,33.45,16000.0,16.69,16.775,16.51,16.725,16000.0
2006-04-17 10:00:00,33.51,33.87,33.51,33.54,27000.0,16.755,16.935,16.755,16.77,27000.0
2006-04-17 10:30:00,33.53,33.55,33.43,33.46,9800.0,16.765,16.775,16.715,16.73,9800.0
2006-04-17 11:00:00,33.46,33.49,33.3,33.32,8000.0,16.73,16.745,16.65,16.66,8000.0
2006-04-17 11:30:00,33.32,33.42,33.32,33.42,3600.0,16.66,16.71,16.66,16.71,3600.0
2006-04-17 12:00:00,33.4,33.51,33.4,33.48,6000.0,16.7,16.755,16.7,16.74,6000.0
2006-04-17 12:30:00,33.47,33.56,33.35,33.41,30600.0,16.735,16.78,16.675,16.705,30600.0
2006-04-17 13:00:00,33.47,33.55,33.38,33.47,18800.0,16.735,16.775,16.69,16.735,18800.0
2006-04-17 13:30:00,33.42,33.42,33.08,33.1,14200.0,16.71,16.71,16.54,16.55,14200.0
2006-04-17 14:00:00,33.16,33.17,33.09,33.1,8200.0,16.58,16.585,16.545,16.55,8200.0
2006-04-17 14:30:00,33.1,33.12,32.98,32.98,18800.0,16.55,16.56,16.49,16.49,18800.0
2006-04-17 15:00:00,33.02,33.03,32.96,32.99,25200.0,16.51,16.515,16.48,16.495,25200.0
2006-04-17 15:30:00,32.99,33.01,32.9,32.9,45400.0,16.495,16.505,16.45,16.45,45400.0
2006-04-18 09:30:00,33.13,33.72,33.13,33.72,21000.0,16.565,16.86,16.565,16.86,21000.0
2006-04-18 10:00:00,33.7,33.7,33.48,33.65,9200.0,16.85,16.85,16.74,16.825,9200.0
2006-04-18 10:30:00,33.56,33.6,33.5,33.52,12400.0,16.78,16.8,16.75,16.76,12400.0
2006-04-18 11:00:00,33.52,33.67,33.52,33.67,8000.0,16.76,16.835,16.76,16.835,8000.0
2006-04-18 11:30:00,33.7,33.84,33.7,33.76,12200.0,16.85,16.92,16.85,16.88,12200.0
2006-04-18 12:00:00,33.76,33.85,33.72,33.81,13000.0,16.88,16.925,16.86,16.905,13000.0
2006-04-18 12:30:00,33.85,33.85,33.74,33.8,11800.0,16.925,16.925,16.87,16.9,11800.0
2006-04-18 13:00:00,33.8,33.87,33.8,33.86,12400.0,16.9,16.935,16.9,16.93,12400.0
2006-04-18 13:30:00,33.85,33.85,33.76,33.76,6800.0,16.925,16.925,16.88,16.88,6800.0
2006-04-18 14:00:00,33.79,33.97,33.75,33.82,30400.0,16.895,16.985,16.875,16.91,30400.0
2006-04-18 14:30:00,33.83,33.85,33.69,33.74,18600.0,16.915,16.925,16.845,16.87,18600.0
2006-04-18 15:00:00,33.74,34.17,33.74,33.94,35600.0,16.87,17.085,16.87,16.97,35600.0
2006-04-18 15:30:00,33.94,33.98,33.75,33.85,49400.0,16.97,16.99,16.875,16.925,49400.0
2006-04-19 09:30:00,33.88,34.55,33.88,34.51,70200.0,16.94,17.275,16.94,17.255,70200.0
2006-04-19 10:00:00,34.52,34.95,34.43,34.62,137800.0,17.26,17.475,17.215,17.31,137800.0
2006-04-19 10:30:00,34.62,34.73,34.47,34.56,67600.0,17.31,17.365,17.235,17.28,67600.0
2006-04-19 11:00:00,34.56,34.8,34.56,34.79,44800.0,17.28,17.4,17.28,17.395,44800.0
2006-04-19 11:30:00,34.8,34.94,34.8,34.91,45600.0,17.4,17.47,17.4,17.455,45600.0
2006-04-19 12:00:00,34.88,34.88,34.75,34.81,34000.0,17.44,17.44,17.375,17.405,34000.0
2006-04-19 12:30:00,34.8,34.8,34.67,34.67,17600.0,17.4,17.4,17.335,17.335,17600.0
2006-04-19 13:00:00,34.6,34.6,34.43,34.47,27800.0,17.3,17.3,17.215,17.235,27800.0
2006-04-19 13:30:00,34.5,34.57,34.45,34.5,37600.0,17.25,17.285,17.225,17.25,37600.0
2006-04-19 14:00:00,34.49,34.58,34.43,34.58,119600.0,17.245,17.29,17.215,17.29,119600.0
2006-04-19 14:30:00,34.55,34.78,34.5,34.75,101000.0,17.275,17.39,17.25,17.375,101000.0
2006-04-19 15:00:00,34.74,34.87,34.72,34.84,42200.0,17.37,17.435,17.36,17.42,42200.0
2006-04-19 15:30:00,34.85,35.07,34.84,34.91,148800.0,17.425,17.535,17.42,17.455,148800.0
2006-04-20 09:30:00,35.0,35.08,34.85,34.94,36600.0,17.5,17.54,17.425,17.47,36600.0
2006-04-20 10:00:00,34.93,35.1,34.82,34.97,31200.0,17.465,17.55,17.41,17.485,31200.0
2006-04-20 10:30:00,34.97,35.01,34.5,34.55,66800.0,17.485,17.505,17.25,17.275,66800.0
2006-04-20 11:00:00,34.54,34.57,34.38,34.5,64600.0,17.27,17.285,17.19,17.25,64600.0
2006-04-20 11:30:00,34.49,34.76,34.49,34.75,30600.0,17.245,17.38,17.245,17.375,30600.0
2006-04-20 12:00:00,34.75,34.8,34.59,34.71,32200.0,17.375,17.4,17.295,17.355,32200.0
2006-04-20 12:30:00,34.7,34.78,34.6,34.76,6200.0,17.35,17.39,17.3,17.38,6200.0
2006-04-20 13:00:00,34.81,34.88,34.81,34.85,13400.0,17.405,17.44,17.405,17.425,13400.0
2006-04-20 13:30:00,34.83,34.95,34.83,34.93,7000.0,17.415,17.475,17.415,17.465,7000.0
2006-04-20 14:00:00,34.87,34.87,34.72,34.74,12000.0,17.435,17.435,17.36,17.37,12000.0
2006-04-20 14:30:00,34.74,34.79,34.74,34.79,6200.0,17.37,17.395,17.37,17.395,6200.0
2006-04-20 15:00:00,34.77,34.9,34.73,34.84,12000.0,17.385,17.45,17.365,17.42,12000.0
2006-04-20 15:30:00,34.84,34.85,34.74,34.77,14400.0,17.42,17.425,17.37,17.385,14400.0
2006-04-21 09:30:00,35.25,35.25,34.91,35.02,45200.0,17.625,17.625,17.455,17.51,45200.0
2006-04-21 10:00:00,35.02,35.19,34.81,34.81,26400.0,17.51,17.595,17.405,17.405,26400.0
2006-04-21 10:30:00,34.94,35.12,34.94,35.06,19000.0,17.47,17.56,17.47,17.53,19000.0
2006-04-21 11:00:00,35.1,35.19,35.05,35.18,15000.0,17.55,17.595,17.525,17.59,15000.0
2006-04-21 11:30:00,35.2,35.32,35.15,35.19,18400.0,17.6,17.66,17.575,17.595,18400.0
2006-04-21 12:00:00,35.18,35.26,35.14,35.2,11200.0,17.59,17.63,17.57,17.6,11200.0
2006-04-21 12:30:00,35.2,35.29,35.19,35.25,9800.0,17.6,17.645,17.595,17.625,9800.0
2006-04-21 13:00:00,35.26,35.35,35.26,35.33,7400.0,17.63,17.675,17.63,17.665,7400.0
2006-04-21 13:30:00,35.33,35.43,35.32,35.35,12600.0,17.665,17.715,17.66,17.675,12600.0
2006-04-21 14:00:00,35.35,35.35,35.13,35.17,38400.0,17.675,17.675,17.565,17.585,38400.0
2006-04-21 14:30:00,35.21,35.27,35.03,35.13,35000.0,17.605,17.635,17.515,17.565,35000.0
2006-04-21 15:00:00,35.19,35.19,35.02,35.08,34200.0,17.595,17.595,17.51,17.54,34200.0
2006-04-21 15:30:00,35.08,35.49,35.08,35.43,105600.0,17.54,17.745,17.54,17.715,105600.0
2006-04-24 09:30:00,35.33,35.48,35.26,35.29,41000.0,17.665,17.74,17.63,17.645,41000.0
2006-04-24 10:00:00,35.3,35.39,35.18,35.26,37400.0,17.65,17.695,17.59,17.63,37400.0
2006-04-24 10:30:00,35.26,35.38,35.26,35.29,22800.0,17.63,17.69,17.63,17.645,22800.0
2006-04-24 11:00:00,35.33,35.41,35.33,35.38,28200.0,17.665,17.705,17.665,17.69,28200.0
2006-04-24 11:30:00,35.38,35.55,35.38,35.54,17600.0,17.69,17.775,17.69,17.77,17600.0
2006-04-24 12:00:00,35.54,35.58,35.4,35.58,51000.0,17.77,17.79,17.7,17.79,51000.0
2006-04-24 12:30:00,35.57,35.58,35.45,35.46,13600.0,17.785,17.79,17.725,17.73,13600.0
2006-04-24 13:00:00,35.38,35.49,35.35,35.49,19200.0,17.69,17.745,17.675,17.745,19200.0
2006-04-24 13:30:00,35.48,35.55,35.46,35.47,16200.0,17.74,17.775,17.73,17.735,16200.0
2006-04-24 14:00:00,35.47,35.51,35.41,35.41,23000.0,17.735,17.755,17.705,17.705,23000.0
2006-04-24 14:30:00,35.41,35.53,35.41,35.46,25200.0,17.705,17.765,17.705,17.73,25200.0
2006-04-24 15:00:00,35.48,35.56,35.41,35.49,20800.0,17.74,17.78,17.705,17.745,20800.0
2006-04-24 15:30:00,35.49,35.52,35.38,35.45,244600.0,17.745,17.76,17.69,17.725,244600.0
2006-04-25 09:30:00,35.35,35.43,35.21,35.33,21600.0,17.675,17.715,17.605,17.665,21600.0
2006-04-25 10:00:00,35.33,35.35,35.09,35.21,38400.0,17.665,17.675,17.545,17.605,38400.0
2006-04-25 10:30:00,35.22,35.38,35.2,35.32,20200.0,17.61,17.69,17.6,17.66,20200.0
2006-04-25 11:00:00,35.32,35.32,35.18,35.2,11600.0,17.66,17.66,17.59,17.6,11600.0
2006-04-25 11:30:00,35.19,35.23,35.0,35.02,70800.0,17.595,17.615,17.5,17.51,70800.0
2006-04-25 12:00:00,35.0,35.02,34.91,34.99,69600.0,17.5,17.51,17.455,17.495,69600.0
2006-04-25 12:30:00,34.99,35.12,34.95,35.09,35600.0,17.495,17.56,17.475,17.545,35600.0
2006-04-25 13:00:00,35.01,35.08,35.01,35.06,13400.0,17.505,17.54,17.505,17.53,13400.0
2006-04-25 13:30:00,35.07,35.18,35.07,35.13,20200.0,17.535,17.59,17.535,17.565,20200.0
2006-04-25 14:00:00,35.11,35.24,35.07,35.13,81800.0,17.555,17.62,17.535,17.565,81800.0
2006-04-25 14:30:00,35.1,35.23,35.1,35.13,42800.0,17.55,17.615,17.55,17.565,42800.0
2006-04-25 15:00:00,35.13,35.27,35.13,35.21,31800.0,17.565,17.635,17.565,17.605,31800.0
2006-04-25 15:30:00,35.23,35.32,35.11,35.16,64200.0,17.615,17.66,17.555,17.58,64200.0
2006-04-26 09:30:00,35.35,35.43,35.22,35.29,29400.0,17.675,17.715,17.61,17.645,29400.0
2006-04-26 10:00:00,35.35,35.63,35.3,35.41,87000.0,17.675,17.815,17.65,17.705,87000.0
2006-04-26 10:30:00,35.46,35.63,35.26,35.27,42600.0,17.73,17.815,17.63,17.635,42600.0
2006-04-26 11:00:00,35.32,35.38,35.3,35.3,19200.0,17.66,17.69,17.65,17.65,19200.0
2006-04-26 11:30:00,35.27,35.4,35.27,35.38,9600.0,17.635,17.7,17.635,17.69,9600.0
2006-04-26 12:00:00,35.39,35.39,35.35,35.39,42800.0,17.695,17.695,17.675,17.695,42800.0
2006-04-26 12:30:00,35.44,35.51,35.41,35.41,9800.0,17.72,17.755,17.705,17.705,9800.0
2006-04-26 13:00:00,35.45,35.5,35.45,35.47,5600.0,17.725,17.75,17.725,17.735,5600.0
2006-04-26 13:30:00,35.43,35.57,35.35,35.56,9000.0,17.715,17.785,17.675,17.78,9000.0
2006-04-26 14:00:00,35.56,35.82,35.52,35.8,235200.0,17.78,17.91,17.76,17.9,235200.0
2006-04-26 14:30:00,35.81,36.24,35.8,35.93,74000.0,17.905,18.12,17.9,17.965,74000.0
2006-04-26 15:00:00,35.97,36.01,35.7,35.76,31200.0,17.985,18.005,17.85,17.88,31200.0
2006-04-26 15:30:00,35.78,36.15,35.73,36.15,68600.0,17.89,18.075,17.865,18.075,68600.0
2006-04-27 09:30:00,36.15,36.88,35.9,36.7,140200.0,18.075,18.44,17.95,18.35,140200.0
2006-04-27 10:00:00,36.77,36.9,36.52,36.68,121200.0,18.385,18.45,18.26,18.34,121200.0
2006-04-27 10:30:00,36.68,37.03,36.49,36.85,149200.0,18.34,18.515,18.245,18.425,149200.0
2006-04-27 11:00:00,36.8,36.8,36.35,36.35,171400.0,18.4,18.4,18.175,18.175,171400.0
2006-04-27 11:30:00,36.33,36.42,36.13,36.17,60200.0,18.165,18.21,18.065,18.085,60200.0
2006-04-27 12:00:00,36.24,36.41,36.21,36.34,52800.0,18.12,18.205,18.105,18.17,52800.0
2006-04-27 12:30:00,36.33,36.35,36.0,36.0,35000.0,18.165,18.175,18.0,18.0,35000.0
2006-04-27 13:00:00,36.01,36.08,35.93,36.01,73400.0,18.005,18.04,17.965,18.005,73400.0
2006-04-27 13:30:00,36.02,36.04,35.62,35.69,74800.0,18.01,18.02,17.81,17.845,74800.0
2006-04-27 14:00:00,35.67,35.77,35.52,35.66,47400.0,17.835,17.885,17.76,17.83,47400.0
2006-04-27 14:30:00,35.6,35.98,35.56,35.89,39400.0,17.8,17.99,17.78,17.945,39400.0
2006-04-27 15:00:00,35.88,35.93,35.76,35.79,34000.0,17.94,17.965,17.88,17.895,34000.0
2006-04-27 15:30:00,35.77,36.0,35.7,35.92,77000.0,17.885,18.0,17.85,17.96,77000.0
2006-04-28 09:30:00,35.44,35.75,35.44,35.67,206600.0,17.72,17.875,17.72,17.835,206600.0
2006-04-28 10:00:00,35.68,36.15,35.68,35.8,52400.0,17.84,18.075,17.84,17.9,52400.0
2006-04-28 10:30:00,35.8,35.85,35.67,35.72,59800.0,17.9,17.925,17.835,17.86,59800.0
2006-04-28 11:00:00,35.73,35.83,35.65,35.75,51200.0,17.865,17.915,17.825,17.875,51200.0
2006-04-28 11:30:00,35.76,35.77,35.65,35.75,50800.0,17.88,17.885,17.825,17.875,50800.0
2006-04-28 12:00:00,35.75,35.95,35.7,35.95,65600.0,17.875,17.975,17.85,17.975,65600.0
2006-04-28 12:30:00,35.94,36.04,35.91,36.04,46800.0,17.97,18.02,17.955,18.02,46800.0
2006-04-28 13:00:00,36.04,36.35,36.04,36.32,51200.0,18.02,18.175,18.02,18.16,51200.0
2006-04-28 13:30:00,36.38,36.44,36.27,36.43,29800.0,18.19,18.22,18.135,18.215,29800.0
2006-04-28 14:00:00,36.43,36.63,36.38,36.58,24200.0,18.215,18.315,18.19,18.29,24200.0
2006-04-28 14:30:00,36.57,36.75,36.45,36.54,58800.0,18.285,18.375,18.225,18.27,58800.0
2006-04-28 15:00:00,36.6,36.98,36.51,36.97,74200.0,18.3,18.49,18.255,18.485,74200.0
2006-04-28 15:30:00,36.98,37.0,36.87,36.97,168400.0,18.49,18.5,18.435,18.485,168400.0
2006-05-01 09:30:00,37.5,37.5,37.01,37.08,79400.0,18.75,18.75,18.505,18.54,79400.0
2006-05-01 10:00:00,37.08,37.2,37.0,37.07,47800.0,18.54,18.6,18.5,18.535,47800.0
2006-05-01 10:30:00,37.08,37.18,37.02,37.15,38000.0,18.54,18.59,18.51,18.575,38000.0
2006-05-01 11:00:00,37.17,37.2,37.0,37.16,37200.0,18.585,18.6,18.5,18.58,37200.0
2006-05-01 11:30:00,37.16,37.2,37.0,37.09,26400.0,18.58,18.6,18.5,18.545,26400.0
2006-05-01 12:00:00,37.1,37.25,37.0,37.1,51000.0,18.55,18.625,18.5,18.55,51000.0
2006-05-01 12:30:00,37.1,37.16,37.05,37.15,17000.0,18.55,18.58,18.525,18.575,17000.0
2006-05-01 13:00:00,37.15,37.17,37.08,37.17,35400.0,18.575,18.585,18.54,18.585,35400.0
2006-05-01 13:30:00,37.17,37.27,37.17,37.26,25800.0,18.585,18.635,18.585,18.63,25800.0
2006-05-01 14:00:00,37.26,37.38,37.24,37.37,26800.0,18.63,18.69,18.62,18.685,26800.0
2006-05-01 14:30:00,37.42,37.7,37.42,37.67,32800.0,18.71,18.85,18.71,18.835,32800.0
2006-05-01 15:00:00,37.67,37.69,37.38,37.46,66600.0,18.835,18.845,18.69,18.73,66600.0
2006-05-01 15:30:00,37.43,37.68,37.41,37.56,95400.0,18.715,18.84,18.705,18.78,95400.0
2006-05-02 09:30:00,37.65,37.73,37.35,37.52,19400.0,18.825,18.865,18.675,18.76,19400.0
2006-05-02 10:00:00,37.55,37.8,37.26,37.8,24200.0,18.775,18.9,18.63,18.9,24200.0
2006-05-02 10:30:00,37.81,38.1,37.81,37.95,22600.0,18.905,19.05,18.905,18.975,22600.0
2006-05-02 11:00:00,37.88,37.88,37.76,37.8,15000.0,18.94,18.94,18.88,18.9,15000.0
2006-05-02 11:30:00,37.74,37.96,37.74,37.85,18200.0,18.87,18.98,18.87,18.925,18200.0
2006-05-02 12:00:00,37.85,37.85,37.8,37.8,9200.0,18.925,18.925,18.9,18.9,9200.0
2006-05-02 12:30:00,37.84,37.95,37.81,37.94,11600.0,18.92,18.975,18.905,18.97,11600.0
2006-05-02 13:00:00,37.92,37.94,37.82,37.84,8200.0,18.96,18.97,18.91,18.92,8200.0
2006-05-02 13:30:00,37.89,37.98,37.84,37.9,14000.0,18.945,18.99,18.92,18.95,14000.0
2006-05-02 14:00:00,37.9,37.94,37.82,37.82,14000.0,18.95,18.97,18.91,18.91,14000.0
2006-05-02 14:30:00,37.81,37.94,37.81,37.88,13400.0,18.905,18.97,18.905,18.94,13400.0
2006-05-02 15:00:00,37.88,38.02,37.88,37.91,16600.0,18.94,19.01,18.94,18.955,16600.0
2006-05-02 15:30:00,37.9,38.09,37.88,38.09,49400.0,18.95,19.045,18.94,19.045,49400.0
2006-05-03 09:30:00,37.95,38.16,37.95,37.97,14600.0,18.975,19.08,18.975,18.985,14600.0
2006-05-03 10:00:00,37.97,38.14,37.96,38.1,17000.0,18.985,19.07,18.98,19.05,17000.0
2006-05-03 10:30:00,38.16,38.37,38.16,38.28,20800.0,19.08,19.185,19.08,19.14,20800.0
2006-05-03 11:00:00,38.3,38.35,38.11,38.12,30000.0,19.15,19.175,19.055,19.06,30000.0
2006-05-03 11:30:00,38.13,38.24,38.1,38.22,14800.0,19.065,19.12,19.05,19.11,14800.0
2006-05-03 12:00:00,38.21,38.21,38.02,38.06,22400.0,19.105,19.105,19.01,19.03,22400.0
2006-05-03 12:30:00,38.05,38.13,37.96,38.11,25000.0,19.025,19.065,18.98,19.055,25000.0
2006-05-03 13:00:00,38.13,38.18,38.11,38.12,26800.0,19.065,19.09,19.055,19.06,26800.0
2006-05-03 13:30:00,38.12,38.15,37.95,37.95,24000.0,19.06,19.075,18.975,18.975,24000.0
2006-05-03 14:00:00,37.95,37.95,37.82,37.85,24000.0,18.975,18.975,18.91,18.925,24000.0
2006-05-03 14:30:00,37.88,38.07,37.87,38.07,15200.0,18.94,19.035,18.935,19.035,15200.0
2006-05-03 15:00:00,38.06,38.1,37.99,38.0,19600.0,19.03,19.05,18.995,19.0,19600.0
2006-05-03 15:30:00,38.03,38.19,38.03,38.07,60000.0,19.015,19.095,19.015,19.035,60000.0
2006-05-04 09:30:00,38.05,38.84,38.05,38.84,57000.0,19.025,19.42,19.025,19.42,57000.0
2006-05-04 10:00:00,38.83,39.33,38.73,39.05,40400.0,19.415,19.665,19.365,19.525,40400.0
2006-05-04 10:30:00,39.06,39.15,38.87,39.01,38200.0,19.53,19.575,19.435,19.505,38200.0
2006-05-04 11:00:00,38.94,39.43,38.93,39.43,37800.0,19.47,19.715,19.465,19.715,37800.0
2006-05-04 11:30:00,39.41,39.57,39.32,39.54,98000.0,19.705,19.785,19.66,19.77,98000.0
2006-05-04 12:00:00,39.58,39.58,39.26,39.29,115000.0,19.79,19.79,19.63,19.645,115000.0
2006-05-04 12:30:00,39.31,39.4,39.24,39.31,51000.0,19.655,19.7,19.62,19.655,51000.0
2006-05-04 13:00:00,39.27,39.43,39.23,39.34,66800.0,19.635,19.715,19.615,19.67,66800.0
2006-05-04 13:30:00,39.35,39.4,39.2,39.25,39600.0,19.675,19.7,19.6,19.625,39600.0
2006-05-04 14:00:00,39.24,39.35,39.2,39.3,22200.0,19.62,19.675,19.6,19.65,22200.0
2006-05-04 14:30:00,39.3,39.35,39.25,39.34,21400.0,19.65,19.675,19.625,19.67,21400.0
2006-05-04 15:00:00,39.35,39.62,39.35,39.59,48600.0,19.675,19.81,19.675,19.795,48600.0
2006-05-04 15:30:00,39.61,39.66,39.54,39.6,34000.0,19.805,19.83,19.77,19.8,34000.0
2006-05-05 09:30:00,39.9,40.14,39.83,40.07,47600.0,19.95,20.07,19.915,20.035,47600.0
2006-05-05 10:00:00,40.08,40.42,40.07,40.42,38000.0,20.04,20.21,20.035,20.21,38000.0
2006-05-05 10:30:00,40.36,40.39,40.1,40.15,44800.0,20.18,20.195,20.05,20.075,44800.0
2006-05-05 11:00:00,40.15,40.26,40.15,40.24,33200.0,20.075,20.13,20.075,20.12,33200.0
2006-05-05 11:30:00,40.24,40.35,40.21,40.29,21600.0,20.12,20.175,20.105,20.145,21600.0
2006-05-05 12:00:00,40.31,40.35,40.26,40.3,18400.0,20.155,20.175,20.13,20.15,18400.0
2006-05-05 12:30:00,40.32,40.32,40.16,40.24,16800.0,20.16,20.16,20.08,20.12,16800.0
2006-05-05 13:00:00,40.23,40.23,40.13,40.16,145400.0,20.115,20.115,20.065,20.08,145400.0
2006-05-05 13:30:00,40.16,40.18,40.02,40.05,85000.0,20.08,20.09,20.01,20.025,85000.0
2006-05-05 14:00:00,40.07,40.15,39.82,39.88,128800.0,20.035,20.075,19.91,19.94,128800.0
2006-05-05 14:30:00,39.87,39.93,39.8,39.86,51000.0,19.935,19.965,19.9,19.93,51000.0
2006-05-05 15:00:00,39.87,39.94,39.58,39.63,87400.0,19.935,19.97,19.79,19.815,87400.0
2006-05-05 15:30:00,39.63,39.73,39.52,39.6,67400.0,19.815,19.865,19.76,19.8,67400.0
2006-05-08 09:30:00,39.57,40.1,39.57,39.9,87200.0,19.785,20.05,19.785,19.95,87200.0
2006-05-08 10:00:00,39.91,40.13,39.84,40.01,57200.0,19.955,20.065,19.92,20.005,57200.0
2006-05-08 10:30:00,39.95,40.02,39.74,39.84,28800.0,19.975,20.01,19.87,19.92,28800.0
2006-05-08 11:00:00,39.81,39.9,39.78,39.88,19800.0,19.905,19.95,19.89,19.94,19800.0
2006-05-08 11:30:00,39.87,39.89,39.83,39.85,18200.0,19.935,19.945,19.915,19.925,18200.0
2006-05-08 12:00:00,39.85,39.94,39.85,39.89,25000.0,19.925,19.97,19.925,19.945,25000.0
2006-05-08 12:30:00,39.89,40.05,39.87,39.99,57000.0,19.945,20.025,19.935,19.995,57000.0
2006-05-08 13:00:00,39.99,40.05,39.98,40.02,54400.0,19.995,20.025,19.99,20.01,54400.0
2006-05-08 13:30:00,40.01,40.04,39.98,40.01,33600.0,20.005,20.02,19.99,20.005,33600.0
2006-05-08 14:00:00,40.02,40.14,40.0,40.14,47800.0,20.01,20.07,20.0,20.07,47800.0
2006-05-08 14:30:00,40.12,40.23,40.11,40.17,66400.0,20.06,20.115,20.055,20.085,66400.0
2006-05-08 15:00:00,40.21,40.31,40.21,40.27,28200.0,20.105,20.155,20.105,20.135,28200.0
2006-05-08 15:30:00,40.27,40.47,40.2,40.24,77000.0,20.135,20.235,20.1,20.12,77000.0
2006-05-09 09:30:00,39.98,40.0,39.86,39.98,42800.0,19.99,20.0,19.93,19.99,42800.0
2006-05-09 10:00:00,39.95,40.17,39.95,40.17,83200.0,19.975,20.085,19.975,20.085,83200.0
2006-05-09 10:30:00,40.2,40.25,40.12,40.17,52800.0,20.1,20.125,20.06,20.085,52800.0
2006-05-09 11:00:00,40.18,40.21,40.11,40.13,85000.0,20.09,20.105,20.055,20.065,85000.0
2006-05-09 11:30:00,40.13,40.35,40.13,40.2,51600.0,20.065,20.175,20.065,20.1,51600.0
2006-05-09 12:00:00,40.22,40.3,40.22,40.27,21800.0,20.11,20.15,20.11,20.135,21800.0
2006-05-09 12:30:00,40.25,40.29,40.24,40.27,48800.0,20.125,20.145,20.12,20.135,48800.0
2006-05-09 13:00:00,40.28,40.37,40.21,40.24,67800.0,20.14,20.185,20.105,20.12,67800.0
2006-05-09 13:30:00,40.24,40.29,40.21,40.29,45600.0,20.12,20.145,20.105,20.145,45600.0
2006-05-09 14:00:00,40.29,40.41,40.29,40.39,46000.0,20.145,20.205,20.145,20.195,46000.0
2006-05-09 14:30:00,40.38,40.51,40.38,40.5,30600.0,20.19,20.255,20.19,20.25,30600.0
2006-05-09 15:00:00,40.5,40.54,40.39,40.49,46400.0,20.25,20.27,20.195,20.245,46400.0
2006-05-09 15:30:00,40.47,40.59,40.41,40.56,180800.0,20.235,20.295,20.205,20.28,180800.0
2006-05-10 09:30:00,40.59,40.59,40.36,40.56,19400.0,20.295,20.295,20.18,20.28,19400.0
2006-05-10 10:00:00,40.55,40.58,40.46,40.47,38600.0,20.275,20.29,20.23,20.235,38600.0
2006-05-10 10:30:00,40.48,40.49,40.32,40.33,34800.0,20.24,20.245,20.16,20.165,34800.0
2006-05-10 11:00:00,40.33,40.4,40.31,40.33,29600.0,20.165,20.2,20.155,20.165,29600.0
2006-05-10 11:30:00,40.33,40.34,40.25,40.27,25200.0,20.165,20.17,20.125,20.135,25200.0
2006-05-10 12:00:00,40.28,40.36,40.27,40.29,18400.0,20.14,20.18,20.135,20.145,18400.0
2006-05-10 12:30:00,40.3,40.35,40.23,40.25,26400.0,20.15,20.175,20.115,20.125,26400.0
2006-05-10 13:00:00,40.25,40.33,40.25,40.29,19400.0,20.125,20.165,20.125,20.145,19400.0
2006-05-10 13:30:00,40.29,40.29,40.18,40.21,17400.0,20.145,20.145,20.09,20.105,17400.0
2006-05-10 14:00:00,40.19,40.27,40.08,40.21,22600.0,20.095,20.135,20.04,20.105,22600.0
2006-05-10 14:30:00,40.14,40.23,39.55,40.05,52400.0,20.07,20.115,19.775,20.025,52400.0
2006-05-10 15:00:00,40.05,40.25,39.99,40.16,51200.0,20.025,20.125,19.995,20.08,51200.0
2006-05-10 15:30:00,40.14,40.14,39.76,40.09,62400.0,20.07,20.07,19.88,20.045,62400.0
2006-05-11 09:30:00,39.97,40.23,39.79,39.8,19800.0,19.985,20.115,19.895,19.9,19800.0
2006-05-11 10:00:00,39.79,40.12,39.7,40.02,31200.0,19.895,20.06,19.85,20.01,31200.0
2006-05-11 10:30:00,40.02,40.1,39.96,40.02,24200.0,20.01,20.05,19.98,20.01,24200.0
2006-05-11 11:00:00,40.02,40.06,39.91,39.99,28200.0,20.01,20.03,19.955,19.995,28200.0
2006-05-11 11:30:00,39.99,40.13,39.99,40.02,51800.0,19.995,20.065,19.995,20.01,51800.0
2006-05-11 12:00:00,40.02,40.16,40.0,40.14,49600.0,20.01,20.08,20.0,20.07,49600.0
2006-05-11 12:30:00,40.14,40.14,40.08,40.11,26200.0,20.07,20.07,20.04,20.055,26200.0
2006-05-11 13:00:00,40.11,40.11,40.04,40.1,70600.0,20.055,20.055,20.02,20.05,70600.0
2006-05-11 13:30:00,40.09,40.16,40.05,40.06,37400.0,20.045,20.08,20.025,20.03,37400.0
2006-05-11 14:00:00,40.1,40.16,40.0,40.08,55200.0,20.05,20.08,20.0,20.04,55200.0
2006-05-11 14:30:00,40.06,40.1,39.96,39.98,12200.0,20.03,20.05,19.98,19.99,12200.0
2006-05-11 15:00:00,39.98,40.13,39.95,39.98,34000.0,19.99,20.065,19.975,19.99,34000.0
2006-05-11 15:30:00,39.99,40.0,39.9,39.92,57600.0,19.995,20.0,19.95,19.96,57600.0
2006-05-12 09:30:00,39.83,39.83,39.51,39.73,38800.0,19.915,19.915,19.755,19.865,38800.0
2006-05-12 10:00:00,39.73,40.05,39.73,39.86,75800.0,19.865,20.025,19.865,19.93,75800.0
2006-05-12 10:30:00,39.93,40.05,39.69,40.05,66400.0,19.965,20.025,19.845,20.025,66400.0
2006-05-12 11:00:00,40.06,40.12,39.79,39.96,45400.0,20.03,20.06,19.895,19.98,45400.0
2006-05-12 11:30:00,39.97,40.0,39.76,39.98,36000.0,19.985,20.0,19.88,19.99,36000.0
2006-05-12 12:00:00,39.95,40.0,39.77,39.77,31400.0,19.975,20.0,19.885,19.885,31400.0
2006-05-12 12:30:00,39.77,39.77,39.33,39.4,55000.0,19.885,19.885,19.665,19.7,55000.0
2006-05-12 13:00:00,39.46,39.71,39.4,39.71,18400.0,19.73,19.855,19.7,19.855,18400.0
2006-05-12 13:30:00,39.71,39.76,39.42,39.42,39600.0,19.855,19.88,19.71,19.71,39600.0
2006-05-12 14:00:00,39.42,39.52,39.3,39.4,49600.0,19.71,19.76,19.65,19.7,49600.0
2006-05-12 14:30:00,39.38,39.43,39.24,39.3,55800.0,19.69,19.715,19.62,19.65,55800.0
2006-05-12 15:00:00,39.3,39.35,39.2,39.27,95000.0,19.65,19.675,19.6,19.635,95000.0
2006-05-12 15:30:00,39.27,39.32,39.17,39.17,87400.0,19.635,19.66,19.585,19.585,87400.0
2006-05-15 09:30:00,37.9,38.55,37.88,38.49,95000.0,18.95,19.275,18.94,19.245,95000.0
2006-05-15 10:00:00,38.48,38.7,38.22,38.57,38400.0,19.24,19.35,19.11,19.285,38400.0
2006-05-15 10:30:00,38.5,38.75,38.5,38.7,26800.0,19.25,19.375,19.25,19.35,26800.0
2006-05-15 11:00:00,38.69,38.94,38.69,38.75,29400.0,19.345,19.47,19.345,19.375,29400.0
2006-05-15 11:30:00,38.75,38.88,38.73,38.87,22600.0,19.375,19.44,19.365,19.435,22600.0
2006-05-15 12:00:00,38.84,38.85,38.74,38.77,15600.0,19.42,19.425,19.37,19.385,15600.0
2006-05-15 12:30:00,38.8,38.81,38.75,38.79,16400.0,19.4,19.405,19.375,19.395,16400.0
2006-05-15 13:00:00,38.79,38.79,38.48,38.48,17200.0,19.395,19.395,19.24,19.24,17200.0
2006-05-15 13:30:00,38.48,38.58,38.13,38.17,26200.0,19.24,19.29,19.065,19.085,26200.0
2006-05-15 14:00:00,38.22,38.38,38.2,38.32,31200.0,19.11,19.19,19.1,19.16,31200.0
2006-05-15 14:30:00,38.33,38.47,38.12,38.12,39800.0,19.165,19.235,19.06,19.06,39800.0
2006-05-15 15:00:00,38.13,38.48,38.13,38.4,28400.0,19.065,19.24,19.065,19.2,28400.0
2006-05-15 15:30:00,38.38,38.5,38.38,38.42,61200.0,19.19,19.25,19.19,19.21,61200.0
2006-05-16 09:30:00,38.42,38.59,38.15,38.29,43600.0,19.21,19.295,19.075,19.145,43600.0
2006-05-16 10:00:00,38.29,38.43,38.21,38.32,42200.0,19.145,19.215,19.105,19.16,42200.0
2006-05-16 10:30:00,38.32,38.4,38.17,38.17,49200.0,19.16,19.2,19.085,19.085,49200.0
2006-05-16 11:00:00,38.17,38.17,37.91,37.92,47600.0,19.085,19.085,18.955,18.96,47600.0
2006-05-16 11:30:00,37.92,38.08,37.92,37.99,18600.0,18.96,19.04,18.96,18.995,18600.0
2006-05-16 12:00:00,38.0,38.19,38.0,38.05,24800.0,19.0,19.095,19.0,19.025,24800.0
2006-05-16 12:30:00,38.09,38.17,38.09,38.16,14600.0,19.045,19.085,19.045,19.08,14600.0
2006-05-16 13:00:00,38.19,38.24,38.16,38.2,17200.0,19.095,19.12,19.08,19.1,17200.0
2006-05-16 13:30:00,38.2,38.23,38.14,38.2,23600.0,19.1,19.115,19.07,19.1,23600.0
2006-05-16 14:00:00,38.19,38.2,38.13,38.19,21600.0,19.095,19.1,19.065,19.095,21600.0
2006-05-16 14:30:00,38.19,38.2,38.13,38.13,29000.0,19.095,19.1,19.065,19.065,29000.0
2006-05-16 15:00:00,38.08,38.18,38.08,38.14,27400.0,19.04,19.09,19.04,19.07,27400.0
2006-05-16 15:30:00,38.13,38.19,38.08,38.09,78400.0,19.065,19.095,19.04,19.045,78400.0
2006-05-17 09:30:00,37.38,37.79,37.38,37.67,68600.0,18.69,18.895,18.69,18.835,68600.0
2006-05-17 10:00:00,37.66,37.7,37.41,37.65,34400.0,18.83,18.85,18.705,18.825,34400.0
2006-05-17 10:30:00,37.65,37.75,37.65,37.72,28200.0,18.825,18.875,18.825,18.86,28200.0
2006-05-17 11:00:00,37.74,37.74,37.43,37.43,64000.0,18.87,18.87,18.715,18.715,64000.0
2006-05-17 11:30:00,37.43,37.43,37.0,37.05,89600.0,18.715,18.715,18.5,18.525,89600.0
2006-05-17 12:00:00,37.0,37.36,36.88,37.36,64400.0,18.5,18.68,18.44,18.68,64400.0
2006-05-17 12:30:00,37.33,37.47,37.3,37.43,23400.0,18.665,18.735,18.65,18.715,23400.0
2006-05-17 13:00:00,37.5,37.58,37.3,37.31,35000.0,18.75,18.79,18.65,18.655,35000.0
2006-05-17 13:30:00,37.3,37.43,37.24,37.34,31200.0,18.65,18.715,18.62,18.67,31200.0
2006-05-17 14:00:00,37.27,37.31,37.15,37.24,29600.0,18.635,18.655,18.575,18.62,29600.0
2006-05-17 14:30:00,37.22,37.24,36.88,37.07,33600.0,18.61,18.62,18.44,18.535,33600.0
2006-05-17 15:00:00,37.0,37.2,37.0,37.05,20400.0,18.5,18.6,18.5,18.525,20400.0
2006-05-17 15:30:00,37.05,37.4,37.05,37.1,52200.0,18.525,18.7,18.525,18.55,52200.0
2006-05-18 09:30:00,37.13,37.35,37.1,37.35,28200.0,18.565,18.675,18.55,18.675,28200.0
2006-05-18 10:00:00,37.35,37.45,37.21,37.33,16800.0,18.675,18.725,18.605,18.665,16800.0
2006-05-18 10:30:00,37.32,37.35,37.18,37.21,19200.0,18.66,18.675,18.59,18.605,19200.0
2006-05-18 11:00:00,37.23,37.23,36.85,37.07,56400.0,18.615,18.615,18.425,18.535,56400.0
2006-05-18 11:30:00,37.1,37.18,36.99,37.02,24800.0,18.55,18.59,18.495,18.51,24800.0
2006-05-18 12:00:00,36.99,37.18,36.82,36.87,30600.0,18.495,18.59,18.41,18.435,30600.0
2006-05-18 12:30:00,36.87,37.01,36.87,36.95,26000.0,18.435,18.505,18.435,18.475,26000.0
2006-05-18 13:00:00,36.95,36.96,36.83,36.87,23200.0,18.475,18.48,18.415,18.435,23200.0
2006-05-18 13:30:00,36.88,37.01,36.88,36.93,26400.0,18.44,18.505,18.44,18.465,26400.0
2006-05-18 14:00:00,36.93,36.94,36.85,36.9,16200.0,18.465,18.47,18.425,18.45,16200.0
2006-05-18 14:30:00,36.92,37.02,36.9,36.99,24600.0,18.46,18.51,18.45,18.495,24600.0
2006-05-18 15:00:00,36.99,37.02,36.88,36.96,30600.0,18.495,18.51,18.44,18.48,30600.0
2006-05-18 15:30:00,36.93,36.97,36.58,36.6,84400.0,18.465,18.485,18.29,18.3,84400.0
2006-05-19 09:30:00,36.25,36.65,36.25,36.57,76200.0,18.125,18.325,18.125,18.285,76200.0
2006-05-19 10:00:00,36.53,36.72,36.48,36.59,22400.0,18.265,18.36,18.24,18.295,22400.0
2006-05-19 10:30:00,36.6,36.83,36.58,36.67,33400.0,18.3,18.415,18.29,18.335,33400.0
2006-05-19 11:00:00,36.65,36.65,36.36,36.5,43400.0,18.325,18.325,18.18,18.25,43400.0
2006-05-19 11:30:00,36.51,36.63,36.5,36.54,35000.0,18.255,18.315,18.25,18.27,35000.0
2006-05-19 12:00:00,36.55,36.82,36.54,36.68,21800.0,18.275,18.41,18.27,18.34,21800.0
2006-05-19 12:30:00,36.73,37.2,36.73,36.98,34400.0,18.365,18.6,18.365,18.49,34400.0
2006-05-19 13:00:00,36.95,37.1,36.84,37.09,32200.0,18.475,18.55,18.42,18.545,32200.0
2006-05-19 13:30:00,37.14,37.6,37.06,37.52,63000.0,18.57,18.8,18.53,18.76,63000.0
2006-05-19 14:00:00,37.52,37.55,37.35,37.45,34400.0,18.76,18.775,18.675,18.725,34400.0
2006-05-19 14:30:00,37.44,37.44,37.0,37.15,143400.0,18.72,18.72,18.5,18.575,143400.0
2006-05-19 15:00:00,37.15,37.27,36.99,37.24,50800.0,18.575,18.635,18.495,18.62,50800.0
2006-05-19 15:30:00,37.26,37.38,37.16,37.35,93000.0,18.63,18.69,18.58,18.675,93000.0
2006-05-22 09:30:00,37.0,37.2,36.52,36.56,45200.0,18.5,18.6,18.26,18.28,45200.0
2006-05-22 10:00:00,36.51,36.52,36.01,36.27,47600.0,18.255,18.26,18.005,18.135,47600.0
2006-05-22 10:30:00,36.26,36.82,36.26,36.63,37600.0,18.13,18.41,18.13,18.315,37600.0
2006-05-22 11:00:00,36.6,36.6,36.28,36.44,42600.0,18.3,18.3,18.14,18.22,42600.0
2006-05-22 11:30:00,36.45,36.65,36.41,36.51,63200.0,18.225,18.325,18.205,18.255,63200.0
2006-05-22 12:00:00,36.55,36.83,36.43,36.43,21600.0,18.275,18.415,18.215,18.215,21600.0
2006-05-22 12:30:00,36.49,36.7,36.48,36.56,21400.0,18.245,18.35,18.24,18.28,21400.0
2006-05-22 13:00:00,36.63,36.8,36.59,36.8,18600.0,18.315,18.4,18.295,18.4,18600.0
2006-05-22 13:30:00,36.77,36.77,36.49,36.56,38600.0,18.385,18.385,18.245,18.28,38600.0
2006-05-22 14:00:00,36.59,36.77,36.35,36.77,32800.0,18.295,18.385,18.175,18.385,32800.0
2006-05-22 14:30:00,36.79,36.79,36.32,36.38,68600.0,18.395,18.395,18.16,18.19,68600.0
2006-05-22 15:00:00,36.37,36.99,36.35,36.91,84600.0,18.185,18.495,18.175,18.455,84600.0
2006-05-22 15:30:00,36.91,36.91,36.65,36.65,68000.0,18.455,18.455,18.325,18.325,68000.0
2006-05-23 09:30:00,36.83,37.25,36.8,37.22,30200.0,18.415,18.625,18.4,18.61,30200.0
2006-05-23 10:00:00,37.33,38.31,37.23,38.15,96600.0,18.665,19.155,18.615,19.075,96600.0
2006-05-23 10:30:00,38.19,38.25,37.86,37.92,53400.0,19.095,19.125,18.93,18.96,53400.0
2006-05-23 11:00:00,37.97,37.97,37.56,37.66,34600.0,18.985,18.985,18.78,18.83,34600.0
2006-05-23 11:30:00,37.65,37.65,37.44,37.44,18200.0,18.825,18.825,18.72,18.72,18200.0
2006-05-23 12:00:00,37.34,37.38,37.2,37.38,23800.0,18.67,18.69,18.6,18.69,23800.0
2006-05-23 12:30:00,37.32,37.34,37.27,37.32,5400.0,18.66,18.67,18.635,18.66,5400.0
2006-05-23 13:00:00,37.32,37.53,37.31,37.53,10600.0,18.66,18.765,18.655,18.765,10600.0
2006-05-23 13:30:00,37.56,37.93,37.56,37.85,51200.0,18.78,18.965,18.78,18.925,51200.0
2006-05-23 14:00:00,37.85,37.93,37.79,37.84,47600.0,18.925,18.965,18.895,18.92,47600.0
2006-05-23 14:30:00,37.84,37.92,37.68,37.7,30800.0,18.92,18.96,18.84,18.85,30800.0
2006-05-23 15:00:00,37.68,37.74,37.54,37.67,43600.0,18.84,18.87,18.77,18.835,43600.0
2006-05-23 15:30:00,37.68,37.68,37.28,37.35,86400.0,18.84,18.84,18.64,18.675,86400.0
2006-05-24 09:30:00,37.35,37.48,37.25,37.36,23200.0,18.675,18.74,18.625,18.68,23200.0
2006-05-24 10:00:00,37.32,37.6,37.3,37.48,24200.0,18.66,18.8,18.65,18.74,24200.0
2006-05-24 10:30:00,37.46,37.65,37.44,37.56,26400.0,18.73,18.825,18.72,18.78,26400.0
2006-05-24 11:00:00,37.56,37.56,37.3,37.35,19800.0,18.78,18.78,18.65,18.675,19800.0
2006-05-24 11:30:00,37.32,37.32,36.8,37.0,59800.0,18.66,18.66,18.4,18.5,59800.0
2006-05-24 12:00:00,36.93,37.12,36.68,36.68,22200.0,18.465,18.56,18.34,18.34,22200.0
2006-05-24 12:30:00,36.66,36.74,36.4,36.44,54800.0,18.33,18.37,18.2,18.22,54800.0
2006-05-24 13:00:00,36.43,36.46,36.13,36.13,41200.0,18.215,18.23,18.065,18.065,41200.0
2006-05-24 13:30:00,36.13,36.22,35.77,36.18,69800.0,18.065,18.11,17.885,18.09,69800.0
2006-05-24 14:00:00,36.18,36.39,35.85,35.88,50600.0,18.09,18.195,17.925,17.94,50600.0
2006-05-24 14:30:00,35.86,36.69,35.86,36.65,53000.0,17.93,18.345,17.93,18.325,53000.0
2006-05-24 15:00:00,36.65,36.71,35.94,35.96,89600.0,18.325,18.355,17.97,17.98,89600.0
2006-05-24 15:30:00,35.96,36.13,35.75,35.99,229000.0,17.98,18.065,17.875,17.995,229000.0
2006-05-25 09:30:00,36.2,36.6,36.12,36.58,50600.0,18.1,18.3,18.06,18.29,50600.0
2006-05-25 10:00:00,36.58,36.6,36.27,36.27,59400.0,18.29,18.3,18.135,18.135,59400.0
2006-05-25 10:30:00,36.28,36.45,36.28,36.37,24800.0,18.14,18.225,18.14,18.185,24800.0
2006-05-25 11:00:00,36.38,36.58,36.35,36.55,31800.0,18.19,18.29,18.175,18.275,31800.0
2006-05-25 11:30:00,36.54,36.88,36.54,36.87,57400.0,18.27,18.44,18.27,18.435,57400.0
2006-05-25 12:00:00,36.83,36.87,36.69,36.69,13400.0,18.415,18.435,18.345,18.345,13400.0
2006-05-25 12:30:00,36.68,36.73,36.54,36.73,13000.0,18.34,18.365,18.27,18.365,13000.0
2006-05-25 13:00:00,36.7,36.7,36.57,36.59,15200.0,18.35,18.35,18.285,18.295,15200.0
2006-05-25 13:30:00,36.59,36.69,36.56,36.6,11000.0,18.295,18.345,18.28,18.3,11000.0
2006-05-25 14:00:00,36.62,36.7,36.59,36.6,9400.0,18.31,18.35,18.295,18.3,9400.0
2006-05-25 14:30:00,36.59,36.74,36.56,36.68,32200.0,18.295,18.37,18.28,18.34,32200.0
2006-05-25 15:00:00,36.7,36.77,36.65,36.77,40200.0,18.35,18.385,18.325,18.385,40200.0
2006-05-25 15:30:00,36.79,37.0,36.75,36.99,85000.0,18.395,18.5,18.375,18.495,85000.0
2006-05-26 09:30:00,37.0,37.06,36.7,36.83,17600.0,18.5,18.53,18.35,18.415,17600.0
2006-05-26 10:00:00,36.9,36.95,36.74,36.74,9600.0,18.45,18.475,18.37,18.37,9600.0
2006-05-26 10:30:00,36.73,36.88,36.71,36.82,38600.0,18.365,18.44,18.355,18.41,38600.0
2006-05-26 11:00:00,36.77,36.88,36.77,36.83,2800.0,18.385,18.44,18.385,18.415,2800.0
2006-05-26 11:30:00,36.85,37.05,36.71,36.83,204800.0,18.425,18.525,18.355,18.415,204800.0
2006-05-26 12:00:00,36.79,36.81,36.63,36.7,8200.0,18.395,18.405,18.315,18.35,8200.0
2006-05-26 12:30:00,36.72,36.8,36.72,36.72,6000.0,18.36,18.4,18.36,18.36,6000.0
2006-05-26 13:00:00,36.71,36.76,36.68,36.76,30400.0,18.355,18.38,18.34,18.38,30400.0
2006-05-26 13:30:00,36.7,36.99,36.7,36.92,9400.0,18.35,18.495,18.35,18.46,9400.0
2006-05-26 14:00:00,36.91,36.93,36.83,36.84,8600.0,18.455,18.465,18.415,18.42,8600.0
2006-05-26 14:30:00,36.81,36.84,36.75,36.76,13800.0,18.405,18.42,18.375,18.38,13800.0
2006-05-26 15:00:00,36.76,36.85,36.73,36.82,14600.0,18.38,18.425,18.365,18.41,14600.0
2006-05-26 15:30:00,36.81,36.95,36.81,36.95,36200.0,18.405,18.475,18.405,18.475,36200.0
2006-05-30 09:30:00,36.83,36.86,36.27,36.41,21000.0,18.415,18.43,18.135,18.205,21000.0
2006-05-30 10:00:00,36.38,36.75,36.38,36.71,29800.0,18.19,18.375,18.19,18.355,29800.0
2006-05-30 10:30:00,36.65,36.68,36.49,36.55,19000.0,18.325,18.34,18.245,18.275,19000.0
2006-05-30 11:00:00,36.6,36.6,36.35,36.4,20000.0,18.3,18.3,18.175,18.2,20000.0
2006-05-30 11:30:00,36.39,36.59,36.39,36.59,21400.0,18.195,18.295,18.195,18.295,21400.0
2006-05-30 12:00:00,36.5,36.6,36.49,36.58,10600.0,18.25,18.3,18.245,18.29,10600.0
2006-05-30 12:30:00,36.63,36.66,36.51,36.52,17400.0,18.315,18.33,18.255,18.26,17400.0
2006-05-30 13:00:00,36.52,36.54,36.36,36.38,71800.0,18.26,18.27,18.18,18.19,71800.0
2006-05-30 13:30:00,36.38,36.41,36.3,36.32,20600.0,18.19,18.205,18.15,18.16,20600.0
2006-05-30 14:00:00,36.34,36.74,36.34,36.69,37200.0,18.17,18.37,18.17,18.345,37200.0
2006-05-30 14:30:00,36.7,36.85,36.63,36.84,39200.0,18.35,18.425,18.315,18.42,39200.0
2006-05-30 15:00:00,36.84,36.91,36.77,36.89,60000.0,18.42,18.455,18.385,18.445,60000.0
2006-05-30 15:30:00,36.88,36.98,36.77,36.81,114200.0,18.44,18.49,18.385,18.405,114200.0
2006-05-31 09:30:00,36.93,37.12,36.75,36.97,52200.0,18.465,18.56,18.375,18.485,52200.0
2006-05-31 10:00:00,36.97,36.97,36.64,36.71,55600.0,18.485,18.485,18.32,18.355,55600.0
2006-05-31 10:30:00,36.71,37.02,36.64,36.93,25600.0,18.355,18.51,18.32,18.465,25600.0
2006-05-31 11:00:00,36.88,36.99,36.75,36.99,14000.0,18.44,18.495,18.375,18.495,14000.0
2006-05-31 11:30:00,37.01,37.08,36.98,37.05,24200.0,18.505,18.54,18.49,18.525,24200.0
2006-05-31 12:00:00,37.05,37.15,37.02,37.13,46200.0,18.525,18.575,18.51,18.565,46200.0
2006-05-31 12:30:00,37.12,37.17,37.09,37.1,28400.0,18.56,18.585,18.545,18.55,28400.0
2006-05-31 13:00:00,37.09,37.12,37.02,37.04,35800.0,18.545,18.56,18.51,18.52,35800.0
2006-05-31 13:30:00,37.05,37.1,37.02,37.05,36200.0,18.525,18.55,18.51,18.525,36200.0
2006-05-31 14:00:00,37.07,37.29,36.97,37.21,51400.0,18.535,18.645,18.485,18.605,51400.0
2006-05-31 14:30:00,37.24,37.49,37.24,37.38,50400.0,18.62,18.745,18.62,18.69,50400.0
2006-05-31 15:00:00,37.41,37.49,37.19,37.31,45200.0,18.705,18.745,18.595,18.655,45200.0
2006-05-31 15:30:00,37.28,37.55,37.25,37.54,88800.0,18.64,18.775,18.625,18.77,88800.0
2006-06-02 09:30:00,38.95,39.4,38.77,38.78,43400.0,38.95,39.4,38.77,38.78,43400.0
2006-06-02 10:00:00,38.78,39.05,38.66,38.84,18800.0,38.78,39.05,38.66,38.84,18800.0
2006-06-02 10:30:00,38.81,39.11,38.77,38.77,24600.0,38.81,39.11,38.77,38.77,24600.0
2006-06-02 11:00:00,38.78,39.04,38.57,38.57,25400.0,38.78,39.04,38.57,38.57,25400.0
2006-06-02 11:30:00,38.57,38.58,38.2,38.35,20800.0,38.57,38.58,38.2,38.35,20800.0
2006-06-02 12:00:00,38.35,38.66,38.35,38.51,33800.0,38.35,38.66,38.35,38.51,33800.0
2006-06-02 12:30:00,38.49,38.72,38.28,38.42,21700.0,38.49,38.72,38.28,38.42,21700.0
2006-06-02 13:00:00,38.41,38.5,38.33,38.47,20800.0,38.41,38.5,38.33,38.47,20800.0
2006-06-02 13:30:00,38.47,38.53,38.33,38.34,15100.0,38.47,38.53,38.33,38.34,15100.0
2006-06-02 14:00:00,38.36,38.62,38.29,38.61,34400.0,38.36,38.62,38.29,38.61,34400.0
2006-06-02 14:30:00,38.63,38.88,38.58,38.77,29100.0,38.63,38.88,38.58,38.77,29100.0
2006-06-02 15:00:00,38.77,38.91,38.64,38.84,35100.0,38.77,38.91,38.64,38.84,35100.0
2006-06-02 15:30:00,38.88,39.05,38.86,39.04,53200.0,38.88,39.05,38.86,39.04,53200.0
2006-06-05 09:30:00,38.9,38.9,38.41,38.81,23600.0,38.9,38.9,38.41,38.81,23600.0
2006-06-05 10:00:00,38.81,38.81,38.32,38.47,14200.0,38.81,38.81,38.32,38.47,14200.0
2006-06-05 10:30:00,38.47,38.55,38.46,38.49,18000.0,38.47,38.55,38.46,38.49,18000.0
2006-06-05 11:00:00,38.49,38.6,38.3,38.35,10200.0,38.49,38.6,38.3,38.35,10200.0
2006-06-05 11:30:00,38.35,38.38,38.04,38.18,23400.0,38.35,38.38,38.04,38.18,23400.0
2006-06-05 12:00:00,38.16,38.16,37.62,37.68,27600.0,38.16,38.16,37.62,37.68,27600.0
2006-06-05 12:30:00,37.7,37.75,37.46,37.59,16900.0,37.7,37.75,37.46,37.59,16900.0
2006-06-05 13:00:00,37.6,37.7,37.51,37.58,13800.0,37.6,37.7,37.51,37.58,13800.0
2006-06-05 13:30:00,37.59,37.73,37.52,37.57,21000.0,37.59,37.73,37.52,37.57,21000.0
2006-06-05 14:00:00,37.58,37.6,36.92,37.17,37400.0,37.58,37.6,36.92,37.17,37400.0
2006-06-05 14:30:00,37.14,37.22,36.88,36.98,36700.0,37.14,37.22,36.88,36.98,36700.0
2006-06-05 15:00:00,36.94,36.94,36.69,36.72,49900.0,36.94,36.94,36.69,36.72,49900.0
2006-06-05 15:30:00,36.72,36.87,36.42,36.46,91300.0,36.72,36.87,36.42,36.46,91300.0
2006-06-06 09:30:00,36.75,36.9,35.37,35.55,72400.0,36.75,36.9,35.37,35.55,72400.0
2006-06-06 10:00:00,35.54,35.78,35.45,35.6,47000.0,35.54,35.78,35.45,35.6,47000.0
2006-06-06 10:30:00,35.6,35.8,35.08,35.08,77400.0,35.6,35.8,35.08,35.08,77400.0
2006-06-06 11:00:00,35.08,35.38,34.67,34.99,97800.0,35.08,35.38,34.67,34.99,97800.0
2006-06-06 11:30:00,35.0,35.07,34.4,34.7,78700.0,35.0,35.07,34.4,34.7,78700.0
2006-06-06 12:00:00,34.67,34.99,34.59,34.67,44100.0,34.67,34.99,34.59,34.67,44100.0
2006-06-06 12:30:00,34.66,35.0,34.44,35.0,67300.0,34.66,35.0,34.44,35.0,67300.0
2006-06-06 13:00:00,35.02,35.05,34.6,34.77,42800.0,35.02,35.05,34.6,34.77,42800.0
2006-06-06 13:30:00,34.85,35.08,34.59,34.85,48400.0,34.85,35.08,34.59,34.85,48400.0
2006-06-06 14:00:00,34.9,35.03,34.7,34.93,40400.0,34.9,35.03,34.7,34.93,40400.0
2006-06-06 14:30:00,34.96,35.31,34.94,35.2,75700.0,34.96,35.31,34.94,35.2,75700.0
2006-06-06 15:00:00,35.21,35.29,35.01,35.1,77600.0,35.21,35.29,35.01,35.1,77600.0
2006-06-06 15:30:00,35.12,35.43,34.88,35.36,127900.0,35.12,35.43,34.88,35.36,127900.0
2006-06-07 09:30:00,35.5,35.98,35.26,35.31,35000.0,35.5,35.98,35.26,35.31,35000.0
2006-06-07 10:00:00,35.31,36.31,35.31,36.23,30800.0,35.31,36.31,35.31,36.23,30800.0
2006-06-07 10:30:00,36.23,36.54,35.76,35.88,39800.0,36.23,36.54,35.76,35.88,39800.0
2006-06-07 11:00:00,35.82,35.99,35.58,35.58,14800.0,35.82,35.99,35.58,35.58,14800.0
2006-06-07 11:30:00,35.61,36.06,35.6,36.03,19600.0,35.61,36.06,35.6,36.03,19600.0
2006-06-07 12:00:00,36.05,36.22,36.05,36.14,32500.0,36.05,36.22,36.05,36.14,32500.0
2006-06-07 12:30:00,36.12,36.23,36.1,36.1,20400.0,36.12,36.23,36.1,36.1,20400.0
2006-06-07 13:00:00,36.08,36.2,36.08,36.15,18300.0,36.08,36.2,36.08,36.15,18300.0
2006-06-07 13:30:00,36.15,36.21,35.75,35.93,20600.0,36.15,36.21,35.75,35.93,20600.0
2006-06-07 14:00:00,35.92,36.18,35.7,36.18,28400.0,35.92,36.18,35.7,36.18,28400.0
2006-06-07 14:30:00,36.17,36.17,35.58,35.63,41200.0,36.17,36.17,35.58,35.63,41200.0
2006-06-07 15:00:00,35.69,35.94,35.53,35.62,47600.0,35.69,35.94,35.53,35.62,47600.0
2006-06-07 15:30:00,35.64,35.76,35.36,35.46,56700.0,35.64,35.76,35.36,35.46,56700.0
2006-06-08 09:30:00,35.1,35.25,34.4,34.67,44500.0,35.1,35.25,34.4,34.67,44500.0
2006-06-08 10:00:00,34.66,34.68,33.37,33.5,64800.0,34.66,34.68,33.37,33.5,64800.0
2006-06-08 10:30:00,33.35,33.8,33.35,33.8,36500.0,33.35,33.8,33.35,33.8,36500.0
2006-06-08 11:00:00,33.8,34.0,33.46,33.5,58300.0,33.8,34.0,33.46,33.5,58300.0
2006-06-08 11:30:00,33.5,33.65,33.04,33.33,113900.0,33.5,33.65,33.04,33.33,113900.0
2006-06-08 12:00:00,33.31,33.97,33.3,33.7,41000.0,33.31,33.97,33.3,33.7,41000.0
2006-06-08 12:30:00,33.65,33.94,33.5,33.83,35200.0,33.65,33.94,33.5,33.83,35200.0
2006-06-08 13:00:00,33.8,33.85,33.6,33.68,21400.0,33.8,33.85,33.6,33.68,21400.0
2006-06-08 13:30:00,33.72,34.14,33.72,34.14,106700.0,33.72,34.14,33.72,34.14,106700.0
2006-06-08 14:00:00,34.14,34.43,33.89,34.34,47200.0,34.14,34.43,33.89,34.34,47200.0
2006-06-08 14:30:00,34.34,34.72,34.3,34.62,87500.0,34.34,34.72,34.3,34.62,87500.0
2006-06-08 15:00:00,34.6,34.96,34.5,34.7,88900.0,34.6,34.96,34.5,34.7,88900.0
2006-06-08 15:30:00,34.72,34.93,34.7,34.91,103000.0,34.72,34.93,34.7,34.91,103000.0
2006-06-09 09:30:00,35.0,35.23,34.57,35.14,36400.0,35.0,35.23,34.57,35.14,36400.0
2006-06-09 10:00:00,35.07,35.15,34.8,35.05,32600.0,35.07,35.15,34.8,35.05,32600.0
2006-06-09 10:30:00,35.05,35.18,34.74,34.85,23900.0,35.05,35.18,34.74,34.85,23900.0
2006-06-09 11:00:00,34.75,34.94,34.5,34.87,39600.0,34.75,34.94,34.5,34.87,39600.0
2006-06-09 11:30:00,34.87,34.87,34.26,34.57,40900.0,34.87,34.87,34.26,34.57,40900.0
2006-06-09 12:00:00,34.57,34.69,34.44,34.44,24000.0,34.57,34.69,34.44,34.44,24000.0
2006-06-09 12:30:00,34.51,34.67,34.44,34.51,18700.0,34.51,34.67,34.44,34.51,18700.0
2006-06-09 13:00:00,34.51,34.62,34.5,34.58,24800.0,34.51,34.62,34.5,34.58,24800.0
2006-06-09 13:30:00,34.52,34.81,34.42,34.7,26900.0,34.52,34.81,34.42,34.7,26900.0
2006-06-09 14:00:00,34.66,34.98,34.61,34.92,15100.0,34.66,34.98,34.61,34.92,15100.0
2006-06-09 14:30:00,34.93,35.06,34.85,34.96,26500.0,34.93,35.06,34.85,34.96,26500.0
2006-06-09 15:00:00,34.91,35.09,34.77,34.86,40100.0,34.91,35.09,34.77,34.86,40100.0
2006-06-09 15:30:00,34.86,35.05,34.77,34.79,109000.0,34.86,35.05,34.77,34.79,109000.0
2006-06-12 09:30:00,34.95,35.0,34.5,34.64,20300.0,34.95,35.0,34.5,34.64,20300.0
2006-06-12 10:00:00,34.62,34.65,34.07,34.09,28500.0,34.62,34.65,34.07,34.09,28500.0
2006-06-12 10:30:00,34.07,34.45,34.07,34.25,29400.0,34.07,34.45,34.07,34.25,29400.0
2006-06-12 11:00:00,34.27,34.28,33.95,34.06,20000.0,34.27,34.28,33.95,34.06,20000.0
2006-06-12 11:30:00,34.05,34.35,33.96,34.26,23600.0,34.05,34.35,33.96,34.26,23600.0
2006-06-12 12:00:00,34.25,34.52,34.16,34.34,23700.0,34.25,34.52,34.16,34.34,23700.0
2006-06-12 12:30:00,34.25,34.4,34.07,34.4,10200.0,34.25,34.4,34.07,34.4,10200.0
2006-06-12 13:00:00,34.31,34.4,34.2,34.28,8200.0,34.31,34.4,34.2,34.28,8200.0
2006-06-12 13:30:00,34.19,34.35,34.05,34.35,10900.0,34.19,34.35,34.05,34.35,10900.0
2006-06-12 14:00:00,34.25,34.32,34.04,34.21,21800.0,34.25,34.32,34.04,34.21,21800.0
2006-06-12 14:30:00,34.21,34.29,34.03,34.21,31000.0,34.21,34.29,34.03,34.21,31000.0
2006-06-12 15:00:00,34.19,34.31,33.82,34.01,39800.0,34.19,34.31,33.82,34.01,39800.0
2006-06-12 15:30:00,33.98,34.02,33.71,33.9,104700.0,33.98,34.02,33.71,33.9,104700.0
2006-06-13 09:30:00,33.95,33.95,33.2,33.75,54100.0,33.95,33.95,33.2,33.75,54100.0
2006-06-13 10:00:00,33.59,33.67,32.86,33.4,59500.0,33.59,33.67,32.86,33.4,59500.0
2006-06-13 10:30:00,33.55,33.56,33.0,33.06,38700.0,33.55,33.56,33.0,33.06,38700.0
2006-06-13 11:00:00,33.08,33.15,32.77,32.98,62100.0,33.08,33.15,32.77,32.98,62100.0
2006-06-13 11:30:00,32.98,33.3,32.89,33.23,53300.0,32.98,33.3,32.89,33.23,53300.0
2006-06-13 12:00:00,33.23,33.35,32.75,33.27,48900.0,33.23,33.35,32.75,33.27,48900.0
2006-06-13 12:30:00,33.27,33.6,33.18,33.4,40500.0,33.27,33.6,33.18,33.4,40500.0
2006-06-13 13:00:00,33.4,33.4,33.13,33.24,31400.0,33.4,33.4,33.13,33.24,31400.0
2006-06-13 13:30:00,33.2,33.53,33.04,33.36,19800.0,33.2,33.53,33.04,33.36,19800.0
2006-06-13 14:00:00,33.29,33.38,33.1,33.26,31700.0,33.29,33.38,33.1,33.26,31700.0
2006-06-13 14:30:00,33.25,33.43,33.1,33.2,38700.0,33.25,33.43,33.1,33.2,38700.0
2006-06-13 15:00:00,33.19,33.19,32.6,32.92,169800.0,33.19,33.19,32.6,32.92,169800.0
2006-06-13 15:30:00,32.94,33.22,32.72,32.74,124900.0,32.94,33.22,32.72,32.74,124900.0
2006-06-14 09:30:00,32.6,33.01,32.35,32.82,75100.0,32.6,33.01,32.35,32.82,75100.0
2006-06-14 10:00:00,32.7,33.15,32.65,32.74,31300.0,32.7,33.15,32.65,32.74,31300.0
2006-06-14 10:30:00,32.79,33.03,32.76,33.0,24100.0,32.79,33.03,32.76,33.0,24100.0
2006-06-14 11:00:00,32.93,33.09,32.83,32.95,36100.0,32.93,33.09,32.83,32.95,36100.0
2006-06-14 11:30:00,32.95,33.06,32.92,32.98,18800.0,32.95,33.06,32.92,32.98,18800.0
2006-06-14 12:00:00,32.99,33.2,32.88,33.06,12000.0,32.99,33.2,32.88,33.06,12000.0
2006-06-14 12:30:00,33.08,33.08,32.99,33.08,2400.0,33.08,33.08,32.99,33.08,2400.0
2006-06-14 13:00:00,33.02,33.02,32.87,32.91,20300.0,33.02,33.02,32.87,32.91,20300.0
2006-06-14 13:30:00,32.92,32.95,32.72,32.91,48600.0,32.92,32.95,32.72,32.91,48600.0
2006-06-14 14:00:00,32.91,33.12,32.79,33.02,37200.0,32.91,33.12,32.79,33.02,37200.0
2006-06-14 14:30:00,33.02,33.14,32.73,33.13,36100.0,33.02,33.14,32.73,33.13,36100.0
2006-06-14 15:00:00,33.13,33.19,32.95,33.12,31700.0,33.13,33.19,32.95,33.12,31700.0
2006-06-14 15:30:00,33.13,33.54,33.11,33.32,85900.0,33.13,33.54,33.11,33.32,85900.0
2006-06-15 09:30:00,33.5,34.0,33.44,33.65,25600.0,33.5,34.0,33.44,33.65,25600.0
2006-06-15 10:00:00,33.7,33.95,33.55,33.76,17000.0,33.7,33.95,33.55,33.76,17000.0
2006-06-15 10:30:00,33.76,34.3,33.76,34.15,37500.0,33.76,34.3,33.76,34.15,37500.0
2006-06-15 11:00:00,34.19,34.28,33.84,34.01,40800.0,34.19,34.28,33.84,34.01,40800.0
2006-06-15 11:30:00,34.01,34.15,33.85,34.13,47500.0,34.01,34.15,33.85,34.13,47500.0
2006-06-15 12:00:00,34.09,34.2,34.0,34.19,25200.0,34.09,34.2,34.0,34.19,25200.0
2006-06-15 12:30:00,34.19,34.24,34.1,34.1,14900.0,34.19,34.24,34.1,34.1,14900.0
2006-06-15 13:00:00,34.1,34.31,34.07,34.17,34000.0,34.1,34.31,34.07,34.17,34000.0
2006-06-15 13:30:00,34.15,34.39,34.1,34.34,23000.0,34.15,34.39,34.1,34.34,23000.0
2006-06-15 14:00:00,34.33,34.77,34.33,34.64,33500.0,34.33,34.77,34.33,34.64,33500.0
2006-06-15 14:30:00,34.65,34.92,34.57,34.92,27700.0,34.65,34.92,34.57,34.92,27700.0
2006-06-15 15:00:00,34.87,34.97,34.7,34.9,25700.0,34.87,34.97,34.7,34.9,25700.0
2006-06-15 15:30:00,34.87,35.08,34.81,34.92,77700.0,34.87,35.08,34.81,34.92,77700.0
2006-06-16 09:30:00,34.8,34.94,34.43,34.63,223400.0,34.8,34.94,34.43,34.63,223400.0
2006-06-16 10:00:00,34.75,34.76,34.27,34.31,25200.0,34.75,34.76,34.27,34.31,25200.0
2006-06-16 10:30:00,34.31,34.39,34.06,34.26,52500.0,34.31,34.39,34.06,34.26,52500.0
2006-06-16 11:00:00,34.2,34.62,34.2,34.33,33000.0,34.2,34.62,34.2,34.33,33000.0
2006-06-16 11:30:00,34.3,34.6,34.23,34.55,16400.0,34.3,34.6,34.23,34.55,16400.0
2006-06-16 12:00:00,34.54,34.96,34.54,34.62,18300.0,34.54,34.96,34.54,34.62,18300.0
2006-06-16 12:30:00,34.62,34.62,34.23,34.44,32700.0,34.62,34.62,34.23,34.44,32700.0
2006-06-16 13:00:00,34.45,34.58,34.36,34.56,11600.0,34.45,34.58,34.36,34.56,11600.0
2006-06-16 13:30:00,34.53,34.66,34.36,34.59,17800.0,34.53,34.66,34.36,34.59,17800.0
2006-06-16 14:00:00,34.58,34.58,34.34,34.4,24200.0,34.58,34.58,34.34,34.4,24200.0
2006-06-16 14:30:00,34.37,34.47,34.24,34.43,26800.0,34.37,34.47,34.24,34.43,26800.0
2006-06-16 15:00:00,34.4,34.75,34.4,34.63,25200.0,34.4,34.75,34.4,34.63,25200.0
2006-06-16 15:30:00,34.68,34.72,34.37,34.48,43700.0,34.68,34.72,34.37,34.48,43700.0
2006-06-19 09:30:00,34.55,34.55,34.13,34.29,35800.0,34.55,34.55,34.13,34.29,35800.0
2006-06-19 10:00:00,34.29,34.52,34.0,34.0,41000.0,34.29,34.52,34.0,34.0,41000.0
2006-06-19 10:30:00,34.0,34.11,33.84,33.99,25500.0,34.0,34.11,33.84,33.99,25500.0
2006-06-19 11:00:00,34.03,34.19,33.97,34.01,15400.0,34.03,34.19,33.97,34.01,15400.0
2006-06-19 11:30:00,34.06,34.22,33.91,34.15,25300.0,34.06,34.22,33.91,34.15,25300.0
2006-06-19 12:00:00,34.18,34.19,34.04,34.1,10200.0,34.18,34.19,34.04,34.1,10200.0
2006-06-19 12:30:00,34.07,34.15,33.92,34.05,14900.0,34.07,34.15,33.92,34.05,14900.0
2006-06-19 13:00:00,34.05,34.05,33.9,33.99,18700.0,34.05,34.05,33.9,33.99,18700.0
2006-06-19 13:30:00,34.04,34.09,33.75,34.07,22400.0,34.04,34.09,33.75,34.07,22400.0
2006-06-19 14:00:00,33.95,34.3,33.95,34.17,32000.0,33.95,34.3,33.95,34.17,32000.0
2006-06-19 14:30:00,34.17,34.19,33.82,33.84,31100.0,34.17,34.19,33.82,33.84,31100.0
2006-06-19 15:00:00,33.82,34.09,33.81,33.99,39300.0,33.82,34.09,33.81,33.99,39300.0
2006-06-19 15:30:00,33.99,34.03,33.74,33.86,63900.0,33.99,34.03,33.74,33.86,63900.0
2006-06-20 09:30:00,34.25,35.77,34.25,35.28,112700.0,34.25,35.77,34.25,35.28,112700.0
2006-06-20 10:00:00,35.24,35.44,35.06,35.24,85500.0,35.24,35.44,35.06,35.24,85500.0
2006-06-20 10:30:00,35.23,35.49,35.22,35.34,37100.0,35.23,35.49,35.22,35.34,37100.0
2006-06-20 11:00:00,35.37,35.88,35.37,35.81,56400.0,35.37,35.88,35.37,35.81,56400.0
2006-06-20 11:30:00,35.85,35.88,35.55,35.6,29800.0,35.85,35.88,35.55,35.6,29800.0
2006-06-20 12:00:00,35.63,35.7,35.48,35.57,17900.0,35.63,35.7,35.48,35.57,17900.0
2006-06-20 12:30:00,35.5,35.66,35.45,35.5,28300.0,35.5,35.66,35.45,35.5,28300.0
2006-06-20 13:00:00,35.51,35.66,35.41,35.44,32400.0,35.51,35.66,35.41,35.44,32400.0
2006-06-20 13:30:00,35.49,35.55,35.32,35.43,35300.0,35.49,35.55,35.32,35.43,35300.0
2006-06-20 14:00:00,35.44,35.52,35.3,35.48,82800.0,35.44,35.52,35.3,35.48,82800.0
2006-06-20 14:30:00,35.47,35.61,35.34,35.57,32100.0,35.47,35.61,35.34,35.57,32100.0
2006-06-20 15:00:00,35.57,35.99,35.47,35.91,67700.0,35.57,35.99,35.47,35.91,67700.0
2006-06-20 15:30:00,35.88,35.95,35.6,35.64,107400.0,35.88,35.95,35.6,35.64,107400.0
2006-06-21 09:30:00,35.45,36.24,35.33,35.49,52500.0,35.45,36.24,35.33,35.49,52500.0
2006-06-21 10:00:00,35.49,35.96,35.37,35.4,61000.0,35.49,35.96,35.37,35.4,61000.0
2006-06-21 10:30:00,35.46,35.89,35.45,35.71,18600.0,35.46,35.89,35.45,35.71,18600.0
2006-06-21 11:00:00,35.7,35.93,35.69,35.86,14900.0,35.7,35.93,35.69,35.86,14900.0
2006-06-21 11:30:00,35.88,36.23,35.86,36.06,18500.0,35.88,36.23,35.86,36.06,18500.0
2006-06-21 12:00:00,36.06,36.2,35.98,36.12,24400.0,36.06,36.2,35.98,36.12,24400.0
2006-06-21 12:30:00,36.13,36.41,36.1,36.38,25300.0,36.13,36.41,36.1,36.38,25300.0
2006-06-21 13:00:00,36.36,36.43,36.22,36.33,24500.0,36.36,36.43,36.22,36.33,24500.0
2006-06-21 13:30:00,36.37,36.63,36.32,36.47,20600.0,36.37,36.63,36.32,36.47,20600.0
2006-06-21 14:00:00,36.5,36.71,36.5,36.6,23400.0,36.5,36.71,36.5,36.6,23400.0
2006-06-21 14:30:00,36.6,36.89,36.53,36.89,59100.0,36.6,36.89,36.53,36.89,59100.0
2006-06-21 15:00:00,36.89,36.92,36.44,36.91,62500.0,36.89,36.92,36.44,36.91,62500.0
2006-06-21 15:30:00,36.92,37.05,36.82,36.85,93700.0,36.92,37.05,36.82,36.85,93700.0
2006-06-22 09:30:00,37.0,37.02,36.17,36.74,32900.0,37.0,37.02,36.17,36.74,32900.0
2006-06-22 10:00:00,36.74,36.94,36.28,36.42,36100.0,36.74,36.94,36.28,36.42,36100.0
2006-06-22 10:30:00,36.41,36.74,36.33,36.67,38600.0,36.41,36.74,36.33,36.67,38600.0
2006-06-22 11:00:00,36.67,36.85,36.56,36.74,42900.0,36.67,36.85,36.56,36.74,42900.0
2006-06-22 11:30:00,36.75,36.97,36.62,36.71,58300.0,36.75,36.97,36.62,36.71,58300.0
2006-06-22 12:00:00,36.7,36.88,36.59,36.68,35900.0,36.7,36.88,36.59,36.68,35900.0
2006-06-22 12:30:00,36.68,36.68,36.23,36.3,44600.0,36.68,36.68,36.23,36.3,44600.0
2006-06-22 13:00:00,36.32,36.42,36.28,36.36,12500.0,36.32,36.42,36.28,36.36,12500.0
2006-06-22 13:30:00,36.36,36.36,36.0,36.31,38400.0,36.36,36.36,36.0,36.31,38400.0
2006-06-22 14:00:00,36.27,36.38,36.07,36.23,48300.0,36.27,36.38,36.07,36.23,48300.0
2006-06-22 14:30:00,36.2,36.2,35.86,36.0,29700.0,36.2,36.2,35.86,36.0,29700.0
2006-06-22 15:00:00,36.02,36.07,35.84,35.92,39400.0,36.02,36.07,35.84,35.92,39400.0
2006-06-22 15:30:00,35.9,36.08,35.87,35.96,99100.0,35.9,36.08,35.87,35.96,99100.0
2006-06-23 09:30:00,35.87,35.93,35.2,35.69,32600.0,35.87,35.93,35.2,35.69,32600.0
2006-06-23 10:00:00,35.68,35.75,35.56,35.72,64600.0,35.68,35.75,35.56,35.72,64600.0
2006-06-23 10:30:00,35.72,35.98,35.68,35.77,40200.0,35.72,35.98,35.68,35.77,40200.0
2006-06-23 11:00:00,35.79,35.94,35.67,35.89,31600.0,35.79,35.94,35.67,35.89,31600.0
2006-06-23 11:30:00,35.88,35.88,35.66,35.71,31500.0,35.88,35.88,35.66,35.71,31500.0
2006-06-23 12:00:00,35.74,35.96,35.7,35.85,52900.0,35.74,35.96,35.7,35.85,52900.0
2006-06-23 12:30:00,35.86,35.9,35.67,35.68,22400.0,35.86,35.9,35.67,35.68,22400.0
2006-06-23 13:00:00,35.7,35.83,35.7,35.74,17600.0,35.7,35.83,35.7,35.74,17600.0
2006-06-23 13:30:00,35.76,35.81,35.62,35.68,13700.0,35.76,35.81,35.62,35.68,13700.0
2006-06-23 14:00:00,35.68,35.68,35.55,35.56,23200.0,35.68,35.68,35.55,35.56,23200.0
2006-06-23 14:30:00,35.56,35.64,35.22,35.24,52900.0,35.56,35.64,35.22,35.24,52900.0
2006-06-23 15:00:00,35.24,35.41,35.11,35.41,53200.0,35.24,35.41,35.11,35.41,53200.0
2006-06-23 15:30:00,35.43,35.76,35.38,35.64,75700.0,35.43,35.76,35.38,35.64,75700.0
2006-06-26 09:30:00,35.64,35.67,35.43,35.43,31200.0,35.64,35.67,35.43,35.43,31200.0
2006-06-26 10:00:00,35.32,35.62,35.31,35.62,22500.0,35.32,35.62,35.31,35.62,22500.0
2006-06-26 10:30:00,35.62,35.75,35.55,35.61,24700.0,35.62,35.75,35.55,35.61,24700.0
2006-06-26 11:00:00,35.57,35.77,35.52,35.55,27700.0,35.57,35.77,35.52,35.55,27700.0
2006-06-26 11:30:00,35.59,35.6,35.41,35.54,18700.0,35.59,35.6,35.41,35.54,18700.0
2006-06-26 12:00:00,35.53,35.62,35.44,35.57,13200.0,35.53,35.62,35.44,35.57,13200.0
2006-06-26 12:30:00,35.54,35.75,35.51,35.67,12800.0,35.54,35.75,35.51,35.67,12800.0
2006-06-26 13:00:00,35.7,35.8,35.58,35.61,9300.0,35.7,35.8,35.58,35.61,9300.0
2006-06-26 13:30:00,35.6,35.67,35.26,35.39,51300.0,35.6,35.67,35.26,35.39,51300.0
2006-06-26 14:00:00,35.39,35.62,35.34,35.55,32000.0,35.39,35.62,35.34,35.55,32000.0
2006-06-26 14:30:00,35.55,35.73,35.52,35.68,27100.0,35.55,35.73,35.52,35.68,27100.0
2006-06-26 15:00:00,35.67,35.97,35.66,35.9,28300.0,35.67,35.97,35.66,35.9,28300.0
2006-06-26 15:30:00,35.92,36.06,35.86,36.06,47300.0,35.92,36.06,35.86,36.06,47300.0
2006-06-27 09:30:00,36.25,36.61,36.17,36.5,29400.0,36.25,36.61,36.17,36.5,29400.0
2006-06-27 10:00:00,36.46,36.79,36.07,36.15,32700.0,36.46,36.79,36.07,36.15,32700.0
2006-06-27 10:30:00,36.17,36.3,35.91,35.94,22400.0,36.17,36.3,35.91,35.94,22400.0
2006-06-27 11:00:00,35.97,36.03,35.84,36.0,28300.0,35.97,36.03,35.84,36.0,28300.0
2006-06-27 11:30:00,35.93,35.99,35.7,35.74,32500.0,35.93,35.99,35.7,35.74,32500.0
2006-06-27 12:00:00,35.75,35.86,35.6,35.6,27800.0,35.75,35.86,35.6,35.6,27800.0
2006-06-27 12:30:00,35.52,35.63,35.31,35.41,44800.0,35.52,35.63,35.31,35.41,44800.0
2006-06-27 13:00:00,35.4,35.52,35.35,35.41,15100.0,35.4,35.52,35.35,35.41,15100.0
2006-06-27 13:30:00,35.43,35.44,35.21,35.27,25500.0,35.43,35.44,35.21,35.27,25500.0
2006-06-27 14:00:00,35.24,35.37,34.86,34.88,31600.0,35.24,35.37,34.86,34.88,31600.0
2006-06-27 14:30:00,34.9,35.06,34.52,34.72,88100.0,34.9,35.06,34.52,34.72,88100.0
2006-06-27 15:00:00,34.72,35.1,34.72,35.07,90400.0,34.72,35.1,34.72,35.07,90400.0
2006-06-27 15:30:00,35.07,35.17,34.6,34.83,67700.0,35.07,35.17,34.6,34.83,67700.0
2006-06-28 09:30:00,34.99,35.17,34.55,34.97,18000.0,34.99,35.17,34.55,34.97,18000.0
2006-06-28 10:00:00,34.92,34.98,34.72,34.91,17300.0,34.92,34.98,34.72,34.91,17300.0
2006-06-28 10:30:00,34.89,34.99,34.65,34.74,17000.0,34.89,34.99,34.65,34.74,17000.0
2006-06-28 11:00:00,34.68,34.83,34.59,34.65,22000.0,34.68,34.83,34.59,34.65,22000.0
2006-06-28 11:30:00,34.64,34.71,34.58,34.67,11000.0,34.64,34.71,34.58,34.67,11000.0
2006-06-28 12:00:00,34.66,34.78,34.65,34.78,18000.0,34.66,34.78,34.65,34.78,18000.0
2006-06-28 12:30:00,34.75,34.75,34.42,34.47,27200.0,34.75,34.75,34.42,34.47,27200.0
2006-06-28 13:00:00,34.49,34.75,34.47,34.67,15200.0,34.49,34.75,34.47,34.67,15200.0
2006-06-28 13:30:00,34.66,34.67,34.52,34.62,10600.0,34.66,34.67,34.52,34.62,10600.0
2006-06-28 14:00:00,34.65,34.79,34.64,34.79,8100.0,34.65,34.79,34.64,34.79,8100.0
2006-06-28 14:30:00,34.79,34.99,34.65,34.86,55900.0,34.79,34.99,34.65,34.86,55900.0
2006-06-28 15:00:00,34.87,34.98,34.81,34.88,20900.0,34.87,34.98,34.81,34.88,20900.0
2006-06-28 15:30:00,34.89,35.04,34.81,35.02,40300.0,34.89,35.04,34.81,35.02,40300.0
2006-06-29 09:30:00,35.19,35.92,35.19,35.61,29400.0,35.19,35.92,35.19,35.61,29400.0
2006-06-29 10:00:00,35.59,35.59,35.01,35.05,27400.0,35.59,35.59,35.01,35.05,27400.0
2006-06-29 10:30:00,35.06,35.23,35.02,35.14,27500.0,35.06,35.23,35.02,35.14,27500.0
2006-06-29 11:00:00,35.16,35.19,35.01,35.04,35300.0,35.16,35.19,35.01,35.04,35300.0
2006-06-29 11:30:00,35.03,35.14,34.95,35.06,20000.0,35.03,35.14,34.95,35.06,20000.0
2006-06-29 12:00:00,35.08,35.21,35.03,35.15,14300.0,35.08,35.21,35.03,35.15,14300.0
2006-06-29 12:30:00,35.15,35.17,34.91,34.91,11100.0,35.15,35.17,34.91,34.91,11100.0
2006-06-29 13:00:00,34.9,35.0,34.88,34.98,14300.0,34.9,35.0,34.88,34.98,14300.0
2006-06-29 13:30:00,35.02,35.11,35.02,35.11,15900.0,35.02,35.11,35.02,35.11,15900.0
2006-06-29 14:00:00,35.12,35.38,35.0,35.19,68500.0,35.12,35.38,35.0,35.19,68500.0
2006-06-29 14:30:00,35.19,36.02,35.12,35.79,88300.0,35.19,36.02,35.12,35.79,88300.0
2006-06-29 15:00:00,35.83,36.57,35.7,36.57,87800.0,35.83,36.57,35.7,36.57,87800.0
2006-06-29 15:30:00,36.59,36.87,36.47,36.83,99500.0,36.59,36.87,36.47,36.83,99500.0
2006-06-30 09:30:00,37.6,37.87,37.38,37.67,77100.0,37.6,37.87,37.38,37.67,77100.0
2006-06-30 10:00:00,37.64,37.64,37.25,37.52,52800.0,37.64,37.64,37.25,37.52,52800.0
2006-06-30 10:30:00,37.55,37.82,37.4,37.8,62000.0,37.55,37.82,37.4,37.8,62000.0
2006-06-30 11:00:00,37.8,37.87,37.57,37.63,85400.0,37.8,37.87,37.57,37.63,85400.0
2006-06-30 11:30:00,37.64,37.84,37.54,37.76,35500.0,37.64,37.84,37.54,37.76,35500.0
2006-06-30 12:00:00,37.77,37.77,37.59,37.62,40600.0,37.77,37.77,37.59,37.62,40600.0
2006-06-30 12:30:00,37.62,37.75,37.59,37.63,20100.0,37.62,37.75,37.59,37.63,20100.0
2006-06-30 13:00:00,37.63,37.76,37.63,37.65,52000.0,37.63,37.76,37.63,37.65,52000.0
2006-06-30 13:30:00,37.67,37.9,37.64,37.89,36800.0,37.67,37.9,37.64,37.89,36800.0
2006-06-30 14:00:00,37.89,38.21,37.86,38.17,60000.0,37.89,38.21,37.86,38.17,60000.0
2006-06-30 14:30:00,38.16,38.32,38.09,38.2,60000.0,38.16,38.32,38.09,38.2,60000.0
2006-06-30 15:00:00,38.17,38.17,37.77,37.77,76800.0,38.17,38.17,37.77,37.77,76800.0
2006-06-30 15:30:00,37.77,38.46,37.68,38.46,365100.0,37.77,38.46,37.68,38.46,365100.0
2006-07-03 09:30:00,39.15,39.54,39.06,39.35,216700.0,39.15,39.54,39.06,39.35,216700.0
2006-07-03 10:00:00,39.28,39.91,39.28,39.75,96500.0,39.28,39.91,39.28,39.75,96500.0
2006-07-03 10:30:00,39.75,40.18,39.74,40.03,87300.0,39.75,40.18,39.74,40.03,87300.0
2006-07-03 11:00:00,40.04,41.36,40.04,40.4,106300.0,40.04,41.36,40.04,40.4,106300.0
2006-07-03 11:30:00,40.39,40.64,40.19,40.23,90200.0,40.39,40.64,40.19,40.23,90200.0
2006-07-03 12:00:00,40.23,40.34,40.02,40.09,105900.0,40.23,40.34,40.02,40.09,105900.0
2006-07-03 12:30:00,40.08,40.3,39.91,40.17,197200.0,40.08,40.3,39.91,40.17,197200.0
2006-07-03 13:00:00,40.25,40.25,40.25,40.25,8300.0,40.25,40.25,40.25,40.25,8300.0
2006-07-03 13:30:00,40.25,40.25,40.25,40.25,0.0,40.25,40.25,40.25,40.25,0.0
2006-07-03 14:00:00,40.25,40.25,40.25,40.25,0.0,40.25,40.25,40.25,40.25,0.0
2006-07-03 14:30:00,40.25,40.25,40.25,40.25,0.0,40.25,40.25,40.25,40.25,0.0
2006-07-03 15:00:00,40.25,40.25,40.25,40.25,0.0,40.25,40.25,40.25,40.25,0.0
2006-07-03 15:30:00,40.25,40.25,40.25,40.25,0.0,40.25,40.25,40.25,40.25,0.0
2006-07-05 09:30:00,39.9,40.1,39.5,39.53,103400.0,39.9,40.1,39.5,39.53,103400.0
2006-07-05 10:00:00,39.5,39.6,39.33,39.46,71200.0,39.5,39.6,39.33,39.46,71200.0
2006-07-05 10:30:00,39.46,39.46,39.18,39.31,89400.0,39.46,39.46,39.18,39.31,89400.0
2006-07-05 11:00:00,39.31,39.45,39.22,39.29,41800.0,39.31,39.45,39.22,39.29,41800.0
2006-07-05 11:30:00,39.29,39.7,39.26,39.56,111300.0,39.29,39.7,39.26,39.56,111300.0
2006-07-05 12:00:00,39.56,39.65,39.51,39.59,35100.0,39.56,39.65,39.51,39.59,35100.0
2006-07-05 12:30:00,39.59,39.64,39.46,39.6,21700.0,39.59,39.64,39.46,39.6,21700.0
2006-07-05 13:00:00,39.6,39.79,39.44,39.77,23000.0,39.6,39.79,39.44,39.77,23000.0
2006-07-05 13:30:00,39.75,39.8,39.66,39.68,49300.0,39.75,39.8,39.66,39.68,49300.0
2006-07-05 14:00:00,39.69,39.75,39.53,39.57,32600.0,39.69,39.75,39.53,39.57,32600.0
2006-07-05 14:30:00,39.59,39.88,39.55,39.78,54200.0,39.59,39.88,39.55,39.78,54200.0
2006-07-05 15:00:00,39.78,39.78,39.56,39.61,47000.0,39.78,39.78,39.56,39.61,47000.0
2006-07-05 15:30:00,39.61,39.7,39.35,39.48,92800.0,39.61,39.7,39.35,39.48,92800.0
2006-07-06 09:30:00,40.15,40.15,39.55,39.86,62900.0,40.15,40.15,39.55,39.86,62900.0
2006-07-06 10:00:00,39.86,40.11,39.74,40.07,46600.0,39.86,40.11,39.74,40.07,46600.0
2006-07-06 10:30:00,40.07,40.16,39.85,40.0,97400.0,40.07,40.16,39.85,40.0,97400.0
2006-07-06 11:00:00,40.07,40.47,40.0,40.22,45600.0,40.07,40.47,40.0,40.22,45600.0
2006-07-06 11:30:00,40.26,40.27,40.06,40.06,16900.0,40.26,40.27,40.06,40.06,16900.0
2006-07-06 12:00:00,40.06,40.21,40.02,40.13,12000.0,40.06,40.21,40.02,40.13,12000.0
2006-07-06 12:30:00,40.11,40.23,39.97,40.01,29100.0,40.11,40.23,39.97,40.01,29100.0
2006-07-06 13:00:00,40.01,40.12,39.86,40.04,25100.0,40.01,40.12,39.86,40.04,25100.0
2006-07-06 13:30:00,40.08,40.08,39.91,39.91,15700.0,40.08,40.08,39.91,39.91,15700.0
2006-07-06 14:00:00,39.9,39.93,39.72,39.83,22800.0,39.9,39.93,39.72,39.83,22800.0
2006-07-06 14:30:00,39.82,39.84,39.42,39.43,78200.0,39.82,39.84,39.42,39.43,78200.0
2006-07-06 15:00:00,39.45,39.56,39.25,39.5,71100.0,39.45,39.56,39.25,39.5,71100.0
2006-07-06 15:30:00,39.5,39.7,39.39,39.4,96300.0,39.5,39.7,39.39,39.4,96300.0
2006-07-07 09:30:00,39.4,39.44,39.15,39.32,17900.0,39.4,39.44,39.15,39.32,17900.0
2006-07-07 10:00:00,39.32,39.32,39.09,39.18,20400.0,39.32,39.32,39.09,39.18,20400.0
2006-07-07 10:30:00,39.2,39.42,39.12,39.29,60400.0,39.2,39.42,39.12,39.29,60400.0
2006-07-07 11:00:00,39.31,39.52,39.23,39.35,37900.0,39.31,39.52,39.23,39.35,37900.0
2006-07-07 11:30:00,39.4,39.7,39.4,39.62,35700.0,39.4,39.7,39.4,39.62,35700.0
2006-07-07 12:00:00,39.61,39.65,39.45,39.57,26200.0,39.61,39.65,39.45,39.57,26200.0
2006-07-07 12:30:00,39.58,39.76,39.58,39.66,12200.0,39.58,39.76,39.58,39.66,12200.0
2006-07-07 13:00:00,39.66,39.66,39.4,39.46,16100.0,39.66,39.66,39.4,39.46,16100.0
2006-07-07 13:30:00,39.43,39.6,39.43,39.58,21100.0,39.43,39.6,39.43,39.58,21100.0
2006-07-07 14:00:00,39.58,39.65,39.49,39.58,23600.0,39.58,39.65,39.49,39.58,23600.0
2006-07-07 14:30:00,39.55,39.55,39.15,39.25,22900.0,39.55,39.55,39.15,39.25,22900.0
2006-07-07 15:00:00,39.24,39.24,38.85,38.94,74800.0,39.24,39.24,38.85,38.94,74800.0
2006-07-07 15:30:00,38.9,38.99,38.82,38.93,104200.0,38.9,38.99,38.82,38.93,104200.0
2006-07-10 09:30:00,38.92,38.96,38.55,38.61,61800.0,38.92,38.96,38.55,38.61,61800.0
2006-07-10 10:00:00,38.62,39.08,38.61,39.0,22000.0,38.62,39.08,38.61,39.0,22000.0
2006-07-10 10:30:00,38.97,39.45,38.86,39.45,16800.0,38.97,39.45,38.86,39.45,16800.0
2006-07-10 11:00:00,39.45,39.57,39.34,39.35,19100.0,39.45,39.57,39.34,39.35,19100.0
2006-07-10 11:30:00,39.36,39.39,39.15,39.24,32300.0,39.36,39.39,39.15,39.24,32300.0
2006-07-10 12:00:00,39.22,39.34,39.13,39.23,20900.0,39.22,39.34,39.13,39.23,20900.0
2006-07-10 12:30:00,39.23,39.23,38.87,38.88,17100.0,39.23,39.23,38.87,38.88,17100.0
2006-07-10 13:00:00,38.88,38.93,38.73,38.9,12900.0,38.88,38.93,38.73,38.9,12900.0
2006-07-10 13:30:00,38.9,39.01,38.89,38.96,12900.0,38.9,39.01,38.89,38.96,12900.0
2006-07-10 14:00:00,38.96,38.96,38.81,38.85,24800.0,38.96,38.96,38.81,38.85,24800.0
2006-07-10 14:30:00,38.87,38.87,38.5,38.55,17200.0,38.87,38.87,38.5,38.55,17200.0
2006-07-10 15:00:00,38.56,38.85,38.56,38.79,21900.0,38.56,38.85,38.56,38.79,21900.0
2006-07-10 15:30:00,38.81,38.92,38.72,38.82,34700.0,38.81,38.92,38.72,38.82,34700.0
2006-07-11 09:30:00,38.74,38.74,37.75,38.02,26700.0,38.74,38.74,37.75,38.02,26700.0
2006-07-11 10:00:00,38.04,38.13,37.9,37.93,25400.0,38.04,38.13,37.9,37.93,25400.0
2006-07-11 10:30:00,37.94,38.13,37.72,37.99,27900.0,37.94,38.13,37.72,37.99,27900.0
2006-07-11 11:00:00,37.98,38.05,37.89,38.0,14800.0,37.98,38.05,37.89,38.0,14800.0
2006-07-11 11:30:00,38.03,38.03,37.94,37.99,15800.0,38.03,38.03,37.94,37.99,15800.0
2006-07-11 12:00:00,37.98,38.18,37.93,38.07,10500.0,37.98,38.18,37.93,38.07,10500.0
2006-07-11 12:30:00,38.07,38.07,37.93,37.95,18700.0,38.07,38.07,37.93,37.95,18700.0
2006-07-11 13:00:00,37.96,37.98,37.86,37.96,18700.0,37.96,37.98,37.86,37.96,18700.0
2006-07-11 13:30:00,37.96,38.0,37.89,37.97,17000.0,37.96,38.0,37.89,37.97,17000.0
2006-07-11 14:00:00,37.98,38.08,37.97,37.98,39400.0,37.98,38.08,37.97,37.98,39400.0
2006-07-11 14:30:00,37.94,38.01,37.89,37.94,23100.0,37.94,38.01,37.89,37.94,23100.0
2006-07-11 15:00:00,37.95,38.15,37.94,38.09,43700.0,37.95,38.15,37.94,38.09,43700.0
2006-07-11 15:30:00,38.06,38.16,38.03,38.16,63900.0,38.06,38.16,38.03,38.16,63900.0
2006-07-12 09:30:00,38.16,38.36,38.16,38.28,14300.0,38.16,38.36,38.16,38.28,14300.0
2006-07-12 10:00:00,38.31,38.34,38.25,38.33,36400.0,38.31,38.34,38.25,38.33,36400.0
2006-07-12 10:30:00,38.3,38.53,38.26,38.44,42300.0,38.3,38.53,38.26,38.44,42300.0
2006-07-12 11:00:00,38.49,38.58,38.44,38.55,26000.0,38.49,38.58,38.44,38.55,26000.0
2006-07-12 11:30:00,38.55,38.76,38.5,38.75,14300.0,38.55,38.76,38.5,38.75,14300.0
2006-07-12 12:00:00,38.75,38.85,38.52,38.57,24700.0,38.75,38.85,38.52,38.57,24700.0
2006-07-12 12:30:00,38.58,38.66,38.44,38.51,11400.0,38.58,38.66,38.44,38.51,11400.0
2006-07-12 13:00:00,38.49,38.49,38.22,38.22,10600.0,38.49,38.49,38.22,38.22,10600.0
2006-07-12 13:30:00,38.3,38.4,38.11,38.11,9400.0,38.3,38.4,38.11,38.11,9400.0
2006-07-12 14:00:00,38.14,38.37,38.13,38.36,19200.0,38.14,38.37,38.13,38.36,19200.0
2006-07-12 14:30:00,38.36,38.36,38.1,38.11,9600.0,38.36,38.36,38.1,38.11,9600.0
2006-07-12 15:00:00,38.14,38.38,38.14,38.19,30200.0,38.14,38.38,38.14,38.19,30200.0
2006-07-12 15:30:00,38.17,38.19,37.99,38.0,50200.0,38.17,38.19,37.99,38.0,50200.0
2006-07-13 09:30:00,37.85,38.06,36.64,36.93,45200.0,37.85,38.06,36.64,36.93,45200.0
2006-07-13 10:00:00,36.83,36.94,36.67,36.81,37200.0,36.83,36.94,36.67,36.81,37200.0
2006-07-13 10:30:00,36.88,37.44,36.8,37.22,41700.0,36.88,37.44,36.8,37.22,41700.0
2006-07-13 11:00:00,37.33,37.45,37.15,37.23,25000.0,37.33,37.45,37.15,37.23,25000.0
2006-07-13 11:30:00,37.22,37.37,37.12,37.24,23700.0,37.22,37.37,37.12,37.24,23700.0
2006-07-13 12:00:00,37.23,37.45,37.11,37.22,11000.0,37.23,37.45,37.11,37.22,11000.0
2006-07-13 12:30:00,37.17,37.38,37.17,37.24,9700.0,37.17,37.38,37.17,37.24,9700.0
2006-07-13 13:00:00,37.28,37.3,37.15,37.22,8800.0,37.28,37.3,37.15,37.22,8800.0
2006-07-13 13:30:00,37.25,37.3,36.81,36.85,36600.0,37.25,37.3,36.81,36.85,36600.0
2006-07-13 14:00:00,36.88,36.92,36.7,36.71,44600.0,36.88,36.92,36.7,36.71,44600.0
2006-07-13 14:30:00,36.72,36.77,36.5,36.75,48100.0,36.72,36.77,36.5,36.75,48100.0
2006-07-13 15:00:00,36.75,36.78,36.44,36.54,63900.0,36.75,36.78,36.44,36.54,63900.0
2006-07-13 15:30:00,36.5,36.68,36.43,36.63,84000.0,36.5,36.68,36.43,36.63,84000.0
2006-07-14 09:30:00,36.6,36.61,35.77,36.21,29900.0,36.6,36.61,35.77,36.21,29900.0
2006-07-14 10:00:00,36.22,36.5,36.14,36.23,15500.0,36.22,36.5,36.14,36.23,15500.0
2006-07-14 10:30:00,36.3,36.3,35.96,36.07,15200.0,36.3,36.3,35.96,36.07,15200.0
2006-07-14 11:00:00,36.06,36.06,35.5,35.59,34500.0,36.06,36.06,35.5,35.59,34500.0
2006-07-14 11:30:00,35.58,35.82,35.39,35.82,31100.0,35.58,35.82,35.39,35.82,31100.0
2006-07-14 12:00:00,35.8,35.83,35.53,35.71,30300.0,35.8,35.83,35.53,35.71,30300.0
2006-07-14 12:30:00,35.65,35.88,35.63,35.81,11000.0,35.65,35.88,35.63,35.81,11000.0
2006-07-14 13:00:00,35.82,35.82,35.65,35.66,94400.0,35.82,35.82,35.65,35.66,94400.0
2006-07-14 13:30:00,35.65,36.18,35.57,36.09,154500.0,35.65,36.18,35.57,36.09,154500.0
2006-07-14 14:00:00,36.1,36.2,36.02,36.08,22400.0,36.1,36.2,36.02,36.08,22400.0
2006-07-14 14:30:00,36.06,36.15,36.01,36.12,40300.0,36.06,36.15,36.01,36.12,40300.0
2006-07-14 15:00:00,36.12,36.22,36.03,36.1,35100.0,36.12,36.22,36.03,36.1,35100.0
2006-07-14 15:30:00,36.13,36.43,36.13,36.15,74400.0,36.13,36.43,36.13,36.15,74400.0
2006-07-17 09:30:00,36.19,36.52,36.19,36.29,11100.0,36.19,36.52,36.19,36.29,11100.0
2006-07-17 10:00:00,36.21,36.29,35.66,35.66,17300.0,36.21,36.29,35.66,35.66,17300.0
2006-07-17 10:30:00,35.76,35.86,35.61,35.86,12200.0,35.76,35.86,35.61,35.86,12200.0
2006-07-17 11:00:00,35.8,36.06,35.73,36.03,9800.0,35.8,36.06,35.73,36.03,9800.0
2006-07-17 11:30:00,36.0,36.27,35.91,36.09,12000.0,36.0,36.27,35.91,36.09,12000.0
2006-07-17 12:00:00,36.1,36.2,35.95,36.09,13800.0,36.1,36.2,35.95,36.09,13800.0
2006-07-17 12:30:00,36.08,36.12,35.95,35.98,4100.0,36.08,36.12,35.95,35.98,4100.0
2006-07-17 13:00:00,35.95,36.1,35.85,36.08,10500.0,35.95,36.1,35.85,36.08,10500.0
2006-07-17 13:30:00,36.06,36.07,35.93,36.07,5800.0,36.06,36.07,35.93,36.07,5800.0
2006-07-17 14:00:00,36.04,36.15,36.0,36.12,10100.0,36.04,36.15,36.0,36.12,10100.0
2006-07-17 14:30:00,36.08,36.1,35.97,36.01,8800.0,36.08,36.1,35.97,36.01,8800.0
2006-07-17 15:00:00,36.01,36.01,35.82,35.89,13500.0,36.01,36.01,35.82,35.89,13500.0
2006-07-17 15:30:00,35.89,35.96,35.79,35.92,29400.0,35.89,35.96,35.79,35.92,29400.0
2006-07-18 09:30:00,36.35,36.67,35.84,36.55,24900.0,36.35,36.67,35.84,36.55,24900.0
2006-07-18 10:00:00,36.63,36.75,36.4,36.65,36600.0,36.63,36.75,36.4,36.65,36600.0
2006-07-18 10:30:00,36.64,36.75,36.41,36.41,17100.0,36.64,36.75,36.41,36.41,17100.0
2006-07-18 11:00:00,36.31,36.47,36.26,36.42,18000.0,36.31,36.47,36.26,36.42,18000.0
2006-07-18 11:30:00,36.43,36.55,36.38,36.52,18200.0,36.43,36.55,36.38,36.52,18200.0
2006-07-18 12:00:00,36.53,36.53,36.35,36.49,13400.0,36.53,36.53,36.35,36.49,13400.0
2006-07-18 12:30:00,36.47,36.61,36.44,36.55,19400.0,36.47,36.61,36.44,36.55,19400.0
2006-07-18 13:00:00,36.54,36.56,36.38,36.45,32500.0,36.54,36.56,36.38,36.45,32500.0
2006-07-18 13:30:00,36.45,36.56,36.35,36.35,62200.0,36.45,36.56,36.35,36.35,62200.0
2006-07-18 14:00:00,36.37,36.47,36.28,36.43,25500.0,36.37,36.47,36.28,36.43,25500.0
2006-07-18 14:30:00,36.49,36.54,36.33,36.41,44300.0,36.49,36.54,36.33,36.41,44300.0
2006-07-18 15:00:00,36.43,36.46,36.11,36.28,74100.0,36.43,36.46,36.11,36.28,74100.0
2006-07-18 15:30:00,36.25,36.5,36.23,36.5,127200.0,36.25,36.5,36.23,36.5,127200.0
2006-07-19 09:30:00,36.64,37.3,36.61,36.96,23800.0,36.64,37.3,36.61,36.96,23800.0
2006-07-19 10:00:00,37.13,37.48,36.8,36.84,11700.0,37.13,37.48,36.8,36.84,11700.0
2006-07-19 10:30:00,36.86,37.34,36.65,37.13,16400.0,36.86,37.34,36.65,37.13,16400.0
2006-07-19 11:00:00,37.13,37.17,37.01,37.17,7500.0,37.13,37.17,37.01,37.17,7500.0
2006-07-19 11:30:00,37.11,37.68,37.04,37.68,20400.0,37.11,37.68,37.04,37.68,20400.0
2006-07-19 12:00:00,37.62,38.22,37.62,38.2,63900.0,37.62,38.22,37.62,38.2,63900.0
2006-07-19 12:30:00,38.2,38.27,37.92,37.97,26600.0,38.2,38.27,37.92,37.97,26600.0
2006-07-19 13:00:00,37.97,38.16,37.89,38.08,23100.0,37.97,38.16,37.89,38.08,23100.0
2006-07-19 13:30:00,38.09,38.31,38.09,38.27,29800.0,38.09,38.31,38.09,38.27,29800.0
2006-07-19 14:00:00,38.31,38.31,38.07,38.24,20400.0,38.31,38.31,38.07,38.24,20400.0
2006-07-19 14:30:00,38.29,38.47,38.16,38.34,25500.0,38.29,38.47,38.16,38.34,25500.0
2006-07-19 15:00:00,38.35,38.35,38.01,38.27,35300.0,38.35,38.35,38.01,38.27,35300.0
2006-07-19 15:30:00,38.3,38.34,38.15,38.3,75200.0,38.3,38.34,38.15,38.3,75200.0
2006-07-20 09:30:00,38.32,38.33,37.98,38.06,32200.0,38.32,38.33,37.98,38.06,32200.0
2006-07-20 10:00:00,38.03,38.2,37.91,37.92,28400.0,38.03,38.2,37.91,37.92,28400.0
2006-07-20 10:30:00,37.91,37.98,37.77,37.89,31000.0,37.91,37.98,37.77,37.89,31000.0
2006-07-20 11:00:00,37.86,37.87,37.66,37.8,18900.0,37.86,37.87,37.66,37.8,18900.0
2006-07-20 11:30:00,37.78,37.81,37.52,37.54,18100.0,37.78,37.81,37.52,37.54,18100.0
2006-07-20 12:00:00,37.56,37.57,37.27,37.39,23700.0,37.56,37.57,37.27,37.39,23700.0
2006-07-20 12:30:00,37.37,37.39,37.12,37.36,17000.0,37.37,37.39,37.12,37.36,17000.0
2006-07-20 13:00:00,37.36,37.46,37.31,37.34,9800.0,37.36,37.46,37.31,37.34,9800.0
2006-07-20 13:30:00,37.34,37.34,36.9,37.06,11600.0,37.34,37.34,36.9,37.06,11600.0
2006-07-20 14:00:00,37.07,37.15,36.6,36.61,19000.0,37.07,37.15,36.6,36.61,19000.0
2006-07-20 14:30:00,36.61,36.77,36.14,36.14,68700.0,36.61,36.77,36.14,36.14,68700.0
2006-07-20 15:00:00,36.08,36.2,35.92,35.96,76300.0,36.08,36.2,35.92,35.96,76300.0
2006-07-20 15:30:00,35.94,35.94,35.41,35.61,130000.0,35.94,35.94,35.41,35.61,130000.0
2006-07-21 09:30:00,35.51,35.51,34.49,34.49,54400.0,35.51,35.51,34.49,34.49,54400.0
2006-07-21 10:00:00,34.46,34.6,33.88,34.13,57700.0,34.46,34.6,33.88,34.13,57700.0
2006-07-21 10:30:00,34.13,35.15,34.07,35.0,62400.0,34.13,35.15,34.07,35.0,62400.0
2006-07-21 11:00:00,35.0,35.17,34.23,34.43,66500.0,35.0,35.17,34.23,34.43,66500.0
2006-07-21 11:30:00,34.44,34.81,34.41,34.8,40300.0,34.44,34.81,34.41,34.8,40300.0
2006-07-21 12:00:00,34.79,34.79,34.4,34.54,47100.0,34.79,34.79,34.4,34.54,47100.0
2006-07-21 12:30:00,34.56,34.65,34.31,34.54,20100.0,34.56,34.65,34.31,34.54,20100.0
2006-07-21 13:00:00,34.44,34.71,34.4,34.63,19400.0,34.44,34.71,34.4,34.63,19400.0
2006-07-21 13:30:00,34.63,34.96,34.58,34.96,44700.0,34.63,34.96,34.58,34.96,44700.0
2006-07-21 14:00:00,34.96,34.99,34.63,34.73,48600.0,34.96,34.99,34.63,34.73,48600.0
2006-07-21 14:30:00,34.73,34.76,34.18,34.19,67800.0,34.73,34.76,34.18,34.19,67800.0
2006-07-21 15:00:00,34.18,34.55,34.08,34.34,50800.0,34.18,34.55,34.08,34.34,50800.0
2006-07-21 15:30:00,34.34,34.45,34.19,34.38,82300.0,34.34,34.45,34.19,34.38,82300.0
2006-07-24 09:30:00,34.48,35.06,34.48,34.92,43400.0,34.48,35.06,34.48,34.92,43400.0
2006-07-24 10:00:00,34.92,34.97,34.52,34.9,32500.0,34.92,34.97,34.52,34.9,32500.0
2006-07-24 10:30:00,34.85,35.41,34.65,35.38,44000.0,34.85,35.41,34.65,35.38,44000.0
2006-07-24 11:00:00,35.41,35.5,35.24,35.32,29800.0,35.41,35.5,35.24,35.32,29800.0
2006-07-24 11:30:00,35.31,35.46,35.3,35.41,22300.0,35.31,35.46,35.3,35.41,22300.0
2006-07-24 12:00:00,35.4,35.64,35.23,35.54,31400.0,35.4,35.64,35.23,35.54,31400.0
2006-07-24 12:30:00,35.51,35.51,35.17,35.19,15500.0,35.51,35.51,35.17,35.19,15500.0
2006-07-24 13:00:00,35.13,35.57,35.13,35.45,18700.0,35.13,35.57,35.13,35.45,18700.0
2006-07-24 13:30:00,35.48,35.66,35.39,35.47,16800.0,35.48,35.66,35.39,35.47,16800.0
2006-07-24 14:00:00,35.46,35.51,35.31,35.38,19100.0,35.46,35.51,35.31,35.38,19100.0
2006-07-24 14:30:00,35.41,35.59,35.41,35.49,27000.0,35.41,35.59,35.41,35.49,27000.0
2006-07-24 15:00:00,35.49,35.88,35.49,35.87,33300.0,35.49,35.88,35.49,35.87,33300.0
2006-07-24 15:30:00,35.87,35.95,35.7,35.75,48400.0,35.87,35.95,35.7,35.75,48400.0
2006-07-25 09:30:00,35.5,35.5,34.7,34.89,46200.0,35.5,35.5,34.7,34.89,46200.0
2006-07-25 10:00:00,34.9,35.48,34.9,35.08,43700.0,34.9,35.48,34.9,35.08,43700.0
2006-07-25 10:30:00,35.13,35.24,34.6,34.99,33400.0,35.13,35.24,34.6,34.99,33400.0
2006-07-25 11:00:00,35.08,35.13,34.75,34.91,33100.0,35.08,35.13,34.75,34.91,33100.0
2006-07-25 11:30:00,34.92,35.06,34.75,35.06,29200.0,34.92,35.06,34.75,35.06,29200.0
2006-07-25 12:00:00,35.04,35.15,34.94,35.09,27200.0,35.04,35.15,34.94,35.09,27200.0
2006-07-25 12:30:00,35.07,35.23,34.95,35.23,25800.0,35.07,35.23,34.95,35.23,25800.0
2006-07-25 13:00:00,35.28,35.52,35.1,35.43,35700.0,35.28,35.52,35.1,35.43,35700.0
2006-07-25 13:30:00,35.43,35.64,35.04,35.17,31800.0,35.43,35.64,35.04,35.17,31800.0
2006-07-25 14:00:00,35.14,35.32,34.89,35.29,24400.0,35.14,35.32,34.89,35.29,24400.0
2006-07-25 14:30:00,35.3,35.39,35.06,35.36,35600.0,35.3,35.39,35.06,35.36,35600.0
2006-07-25 15:00:00,35.39,35.68,35.27,35.57,37200.0,35.39,35.68,35.27,35.57,37200.0
2006-07-25 15:30:00,35.56,35.67,35.26,35.38,68000.0,35.56,35.67,35.26,35.38,68000.0
2006-07-26 09:30:00,35.7,35.76,34.8,35.08,48600.0,35.7,35.76,34.8,35.08,48600.0
2006-07-26 10:00:00,35.06,35.14,34.54,34.72,69800.0,35.06,35.14,34.54,34.72,69800.0
2006-07-26 10:30:00,34.73,34.84,34.43,34.55,27800.0,34.73,34.84,34.43,34.55,27800.0
2006-07-26 11:00:00,34.55,34.55,33.31,33.67,197700.0,34.55,34.55,33.31,33.67,197700.0
2006-07-26 11:30:00,33.68,33.95,33.55,33.74,67200.0,33.68,33.95,33.55,33.74,67200.0
2006-07-26 12:00:00,33.71,33.85,33.42,33.63,91200.0,33.71,33.85,33.42,33.63,91200.0
2006-07-26 12:30:00,33.62,33.73,33.5,33.64,51200.0,33.62,33.73,33.5,33.64,51200.0
2006-07-26 13:00:00,33.63,33.99,33.6,33.73,37700.0,33.63,33.99,33.6,33.73,37700.0
2006-07-26 13:30:00,33.78,34.1,33.68,34.01,105400.0,33.78,34.1,33.68,34.01,105400.0
2006-07-26 14:00:00,34.01,34.25,33.74,33.81,54500.0,34.01,34.25,33.74,33.81,54500.0
2006-07-26 14:30:00,33.96,34.0,33.51,33.61,58200.0,33.96,34.0,33.51,33.61,58200.0
2006-07-26 15:00:00,33.5,33.74,33.32,33.56,152800.0,33.5,33.74,33.32,33.56,152800.0
2006-07-26 15:30:00,33.56,33.73,33.3,33.44,149100.0,33.56,33.73,33.3,33.44,149100.0
2006-07-27 09:30:00,32.0,32.17,30.0,30.2,339300.0,32.0,32.17,30.0,30.2,339300.0
2006-07-27 10:00:00,30.17,32.17,30.17,32.12,271000.0,30.17,32.17,30.17,32.12,271000.0
2006-07-27 10:30:00,32.11,32.11,30.8,31.3,223000.0,32.11,32.11,30.8,31.3,223000.0
2006-07-27 11:00:00,31.27,31.49,30.9,31.16,239100.0,31.27,31.49,30.9,31.16,239100.0
2006-07-27 11:30:00,31.1,31.56,30.94,31.49,124000.0,31.1,31.56,30.94,31.49,124000.0
2006-07-27 12:00:00,31.46,31.98,31.22,31.82,131800.0,31.46,31.98,31.22,31.82,131800.0
2006-07-27 12:30:00,31.78,31.99,31.6,31.8,133100.0,31.78,31.99,31.6,31.8,133100.0
2006-07-27 13:00:00,31.79,31.79,31.49,31.53,65200.0,31.79,31.79,31.49,31.53,65200.0
2006-07-27 13:30:00,31.53,31.54,31.24,31.35,80800.0,31.53,31.54,31.24,31.35,80800.0
2006-07-27 14:00:00,31.35,31.75,31.22,31.32,84000.0,31.35,31.75,31.22,31.32,84000.0
2006-07-27 14:30:00,31.32,31.45,31.23,31.39,83800.0,31.32,31.45,31.23,31.39,83800.0
2006-07-27 15:00:00,31.38,31.48,31.25,31.26,138500.0,31.38,31.48,31.25,31.26,138500.0
2006-07-27 15:30:00,31.28,31.49,31.21,31.33,227800.0,31.28,31.49,31.21,31.33,227800.0
2006-07-28 09:30:00,31.15,32.0,31.09,31.73,94800.0,31.15,32.0,31.09,31.73,94800.0
2006-07-28 10:00:00,31.77,31.82,31.36,31.72,56700.0,31.77,31.82,31.36,31.72,56700.0
2006-07-28 10:30:00,31.71,31.92,31.64,31.88,47000.0,31.71,31.92,31.64,31.88,47000.0
2006-07-28 11:00:00,31.98,32.23,31.85,32.17,39100.0,31.98,32.23,31.85,32.17,39100.0
2006-07-28 11:30:00,32.18,32.65,31.91,32.35,81900.0,32.18,32.65,31.91,32.35,81900.0
2006-07-28 12:00:00,32.4,32.4,32.09,32.37,34500.0,32.4,32.4,32.09,32.37,34500.0
2006-07-28 12:30:00,32.38,32.45,32.2,32.34,45500.0,32.38,32.45,32.2,32.34,45500.0
2006-07-28 13:00:00,32.35,32.43,32.23,32.36,29400.0,32.35,32.43,32.23,32.36,29400.0
2006-07-28 13:30:00,32.37,32.48,32.23,32.44,51000.0,32.37,32.48,32.23,32.44,51000.0
2006-07-28 14:00:00,32.49,32.67,32.48,32.51,90300.0,32.49,32.67,32.48,32.51,90300.0
2006-07-28 14:30:00,32.51,32.79,32.43,32.75,54200.0,32.51,32.79,32.43,32.75,54200.0
2006-07-28 15:00:00,32.75,32.91,32.52,32.6,67300.0,32.75,32.91,32.52,32.6,67300.0
2006-07-28 15:30:00,32.62,32.74,32.36,32.42,82000.0,32.62,32.74,32.36,32.42,82000.0
2006-07-31 09:30:00,32.3,32.36,32.09,32.36,50600.0,32.3,32.36,32.09,32.36,50600.0
2006-07-31 10:00:00,32.28,32.46,32.14,32.45,50200.0,32.28,32.46,32.14,32.45,50200.0
2006-07-31 10:30:00,32.4,32.4,32.15,32.27,46700.0,32.4,32.4,32.15,32.27,46700.0
2006-07-31 11:00:00,32.3,32.38,32.25,32.37,19100.0,32.3,32.38,32.25,32.37,19100.0
2006-07-31 11:30:00,32.33,32.55,32.3,32.45,31700.0,32.33,32.55,32.3,32.45,31700.0
2006-07-31 12:00:00,32.44,32.44,32.16,32.18,19100.0,32.44,32.44,32.16,32.18,19100.0
2006-07-31 12:30:00,32.19,32.32,32.12,32.24,22400.0,32.19,32.32,32.12,32.24,22400.0
2006-07-31 13:00:00,32.26,32.39,32.22,32.34,20200.0,32.26,32.39,32.22,32.34,20200.0
2006-07-31 13:30:00,32.28,32.43,32.28,32.39,23300.0,32.28,32.43,32.28,32.39,23300.0
2006-07-31 14:00:00,32.43,32.43,32.23,32.35,17900.0,32.43,32.43,32.23,32.35,17900.0
2006-07-31 14:30:00,32.35,32.4,32.24,32.36,22100.0,32.35,32.4,32.24,32.36,22100.0
2006-07-31 15:00:00,32.34,32.44,32.22,32.26,31100.0,32.34,32.44,32.22,32.26,31100.0
2006-07-31 15:30:00,32.26,32.32,32.08,32.14,85200.0,32.26,32.32,32.08,32.14,85200.0
2006-08-01 09:30:00,31.82,31.96,31.65,31.71,65200.0,31.82,31.96,31.65,31.71,65200.0
2006-08-01 10:00:00,31.8,31.98,31.17,31.85,98900.0,31.8,31.98,31.17,31.85,98900.0
2006-08-01 10:30:00,31.95,32.13,31.84,31.99,25300.0,31.95,32.13,31.84,31.99,25300.0
2006-08-01 11:00:00,31.95,32.08,31.82,31.93,27700.0,31.95,32.08,31.82,31.93,27700.0
2006-08-01 11:30:00,31.95,32.03,31.68,31.85,76500.0,31.95,32.03,31.68,31.85,76500.0
2006-08-01 12:00:00,31.85,32.08,31.83,32.04,30200.0,31.85,32.08,31.83,32.04,30200.0
2006-08-01 12:30:00,32.04,32.05,31.92,32.02,34800.0,32.04,32.05,31.92,32.02,34800.0
2006-08-01 13:00:00,32.01,32.02,31.93,31.98,23500.0,32.01,32.02,31.93,31.98,23500.0
2006-08-01 13:30:00,31.98,32.08,31.9,31.98,27200.0,31.98,32.08,31.9,31.98,27200.0
2006-08-01 14:00:00,31.95,32.06,31.93,31.99,27600.0,31.95,32.06,31.93,31.99,27600.0
2006-08-01 14:30:00,32.0,32.05,31.95,32.03,32100.0,32.0,32.05,31.95,32.03,32100.0
2006-08-01 15:00:00,32.02,32.2,31.9,32.2,35000.0,32.02,32.2,31.9,32.2,35000.0
2006-08-01 15:30:00,32.22,32.22,32.0,32.11,69800.0,32.22,32.22,32.0,32.11,69800.0
2006-08-02 09:30:00,32.65,32.77,32.22,32.26,38900.0,32.65,32.77,32.22,32.26,38900.0
2006-08-02 10:00:00,32.27,32.45,32.07,32.11,18900.0,32.27,32.45,32.07,32.11,18900.0
2006-08-02 10:30:00,32.11,32.26,31.62,31.78,62800.0,32.11,32.26,31.62,31.78,62800.0
2006-08-02 11:00:00,31.79,32.01,31.73,31.96,47000.0,31.79,32.01,31.73,31.96,47000.0
2006-08-02 11:30:00,31.93,32.3,31.93,32.22,22900.0,31.93,32.3,31.93,32.22,22900.0
2006-08-02 12:00:00,32.21,32.23,31.88,31.94,22000.0,32.21,32.23,31.88,31.94,22000.0
2006-08-02 12:30:00,31.92,31.95,31.73,31.84,27100.0,31.92,31.95,31.73,31.84,27100.0
2006-08-02 13:00:00,31.87,31.91,31.67,31.69,55600.0,31.87,31.91,31.67,31.69,55600.0
2006-08-02 13:30:00,31.66,31.7,31.61,31.66,25400.0,31.66,31.7,31.61,31.66,25400.0
2006-08-02 14:00:00,31.65,31.78,31.62,31.67,34300.0,31.65,31.78,31.62,31.67,34300.0
2006-08-02 14:30:00,31.64,31.68,31.55,31.55,30300.0,31.64,31.68,31.55,31.55,30300.0
2006-08-02 15:00:00,31.55,31.55,31.34,31.44,51100.0,31.55,31.55,31.34,31.44,51100.0
2006-08-02 15:30:00,31.42,31.47,31.35,31.43,93100.0,31.42,31.47,31.35,31.43,93100.0
2006-08-03 09:30:00,31.1,31.14,30.6,31.02,99000.0,31.1,31.14,30.6,31.02,99000.0
2006-08-03 10:00:00,31.06,31.64,31.03,31.49,64500.0,31.06,31.64,31.03,31.49,64500.0
2006-08-03 10:30:00,31.51,31.77,31.29,31.75,61400.0,31.51,31.77,31.29,31.75,61400.0
2006-08-03 11:00:00,31.75,32.1,31.75,31.99,86300.0,31.75,32.1,31.75,31.99,86300.0
2006-08-03 11:30:00,31.94,31.95,31.65,31.74,28800.0,31.94,31.95,31.65,31.74,28800.0
2006-08-03 12:00:00,31.74,31.82,31.55,31.78,32700.0,31.74,31.82,31.55,31.78,32700.0
2006-08-03 12:30:00,31.78,31.94,31.75,31.82,24100.0,31.78,31.94,31.75,31.82,24100.0
2006-08-03 13:00:00,31.79,32.05,31.79,32.01,42400.0,31.79,32.05,31.79,32.01,42400.0
2006-08-03 13:30:00,32.04,32.34,31.91,32.25,29200.0,32.04,32.34,31.91,32.25,29200.0
2006-08-03 14:00:00,32.28,32.6,32.28,32.56,44000.0,32.28,32.6,32.28,32.56,44000.0
2006-08-03 14:30:00,32.55,32.82,32.55,32.8,25900.0,32.55,32.82,32.55,32.8,25900.0
2006-08-03 15:00:00,32.79,33.06,32.77,33.03,71700.0,32.79,33.06,32.77,33.03,71700.0
2006-08-03 15:30:00,33.03,33.09,32.7,32.83,73100.0,33.03,33.09,32.7,32.83,73100.0
2006-08-04 09:30:00,33.0,33.7,33.0,33.45,38500.0,33.0,33.7,33.0,33.45,38500.0
2006-08-04 10:00:00,33.47,33.57,33.26,33.39,27600.0,33.47,33.57,33.26,33.39,27600.0
2006-08-04 10:30:00,33.37,33.39,33.07,33.14,32900.0,33.37,33.39,33.07,33.14,32900.0
2006-08-04 11:00:00,33.14,33.32,33.06,33.2,46600.0,33.14,33.32,33.06,33.2,46600.0
2006-08-04 11:30:00,33.19,33.21,33.0,33.02,25800.0,33.19,33.21,33.0,33.02,25800.0
2006-08-04 12:00:00,33.03,33.08,32.79,32.89,51800.0,33.03,33.08,32.79,32.89,51800.0
2006-08-04 12:30:00,32.89,32.89,32.5,32.63,16000.0,32.89,32.89,32.5,32.63,16000.0
2006-08-04 13:00:00,32.63,32.78,32.53,32.65,10500.0,32.63,32.78,32.53,32.65,10500.0
2006-08-04 13:30:00,32.6,32.63,32.33,32.53,16500.0,32.6,32.63,32.33,32.53,16500.0
2006-08-04 14:00:00,32.53,32.75,32.24,32.35,24100.0,32.53,32.75,32.24,32.35,24100.0
2006-08-04 14:30:00,32.27,32.46,31.84,31.97,47400.0,32.27,32.46,31.84,31.97,47400.0
2006-08-04 15:00:00,31.95,32.13,31.86,32.06,48700.0,31.95,32.13,31.86,32.06,48700.0
2006-08-04 15:30:00,32.06,32.31,31.96,32.25,49300.0,32.06,32.31,31.96,32.25,49300.0
2006-08-07 09:30:00,32.52,32.6,32.01,32.23,36300.0,32.52,32.6,32.01,32.23,36300.0
2006-08-07 10:00:00,32.25,32.27,32.01,32.02,20200.0,32.25,32.27,32.01,32.02,20200.0
2006-08-07 10:30:00,32.02,32.07,31.82,31.84,10300.0,32.02,32.07,31.82,31.84,10300.0
2006-08-07 11:00:00,31.93,31.96,31.81,31.91,19100.0,31.93,31.96,31.81,31.91,19100.0
2006-08-07 11:30:00,31.88,31.98,31.84,31.88,23100.0,31.88,31.98,31.84,31.88,23100.0
2006-08-07 12:00:00,31.89,31.97,31.83,31.95,14500.0,31.89,31.97,31.83,31.95,14500.0
2006-08-07 12:30:00,31.95,32.11,31.88,32.05,19200.0,31.95,32.11,31.88,32.05,19200.0
2006-08-07 13:00:00,32.04,32.12,32.0,32.1,9800.0,32.04,32.12,32.0,32.1,9800.0
2006-08-07 13:30:00,32.1,32.17,31.99,31.99,13300.0,32.1,32.17,31.99,31.99,13300.0
2006-08-07 14:00:00,32.0,32.02,31.83,31.83,14000.0,32.0,32.02,31.83,31.83,14000.0
2006-08-07 14:30:00,31.88,31.94,31.8,31.89,19300.0,31.88,31.94,31.8,31.89,19300.0
2006-08-07 15:00:00,31.9,32.12,31.8,32.11,36000.0,31.9,32.12,31.8,32.11,36000.0
2006-08-07 15:30:00,32.1,32.18,31.97,32.0,54500.0,32.1,32.18,31.97,32.0,54500.0
2006-08-08 09:30:00,32.06,32.06,31.64,31.85,33400.0,32.06,32.06,31.64,31.85,33400.0
2006-08-08 10:00:00,31.89,32.16,31.86,31.99,18000.0,31.89,32.16,31.86,31.99,18000.0
2006-08-08 10:30:00,31.99,32.07,31.69,31.81,10200.0,31.99,32.07,31.69,31.81,10200.0
2006-08-08 11:00:00,31.78,32.01,31.78,31.89,20700.0,31.78,32.01,31.78,31.89,20700.0
2006-08-08 11:30:00,31.94,31.98,31.76,31.76,10000.0,31.94,31.98,31.76,31.76,10000.0
2006-08-08 12:00:00,31.82,32.11,31.81,32.08,8800.0,31.82,32.11,31.81,32.08,8800.0
2006-08-08 12:30:00,32.02,32.04,31.9,32.03,7100.0,32.02,32.04,31.9,32.03,7100.0
2006-08-08 13:00:00,32.06,32.07,31.85,31.85,5400.0,32.06,32.07,31.85,31.85,5400.0
2006-08-08 13:30:00,31.9,31.93,31.72,31.74,12100.0,31.9,31.93,31.72,31.74,12100.0
2006-08-08 14:00:00,31.73,32.1,31.61,31.63,45600.0,31.73,32.1,31.61,31.63,45600.0
2006-08-08 14:30:00,31.66,31.89,31.45,31.45,24300.0,31.66,31.89,31.45,31.45,24300.0
2006-08-08 15:00:00,31.49,31.6,31.31,31.46,44200.0,31.49,31.6,31.31,31.46,44200.0
2006-08-08 15:30:00,31.44,31.49,31.3,31.44,44200.0,31.44,31.49,31.3,31.44,44200.0
2006-08-09 09:30:00,31.72,31.85,31.32,31.53,72800.0,31.72,31.85,31.32,31.53,72800.0
2006-08-09 10:00:00,31.51,31.51,30.85,31.02,51700.0,31.51,31.51,30.85,31.02,51700.0
2006-08-09 10:30:00,31.0,31.16,30.86,31.02,26500.0,31.0,31.16,30.86,31.02,26500.0
2006-08-09 11:00:00,31.01,31.18,30.89,31.06,60800.0,31.01,31.18,30.89,31.06,60800.0
2006-08-09 11:30:00,31.04,31.32,31.02,31.2,19200.0,31.04,31.32,31.02,31.2,19200.0
2006-08-09 12:00:00,31.22,31.26,31.08,31.2,14200.0,31.22,31.26,31.08,31.2,14200.0
2006-08-09 12:30:00,31.25,31.26,31.04,31.12,16700.0,31.25,31.26,31.04,31.12,16700.0
2006-08-09 13:00:00,31.12,31.16,30.89,30.9,60400.0,31.12,31.16,30.89,30.9,60400.0
2006-08-09 13:30:00,30.94,31.05,30.9,30.9,13500.0,30.94,31.05,30.9,30.9,13500.0
2006-08-09 14:00:00,30.92,31.01,30.89,30.9,18500.0,30.92,31.01,30.89,30.9,18500.0
2006-08-09 14:30:00,30.9,30.95,30.55,30.69,58500.0,30.9,30.95,30.55,30.69,58500.0
2006-08-09 15:00:00,30.7,30.78,30.59,30.73,160000.0,30.7,30.78,30.59,30.73,160000.0
2006-08-09 15:30:00,30.75,30.88,30.69,30.75,51100.0,30.75,30.88,30.69,30.75,51100.0
2006-08-10 09:30:00,30.8,30.98,30.5,30.8,59300.0,30.8,30.98,30.5,30.8,59300.0
2006-08-10 10:00:00,30.74,30.83,30.5,30.83,27600.0,30.74,30.83,30.5,30.83,27600.0
2006-08-10 10:30:00,30.86,31.04,30.7,30.72,49900.0,30.86,31.04,30.7,30.72,49900.0
2006-08-10 11:00:00,30.71,31.03,30.69,31.0,29800.0,30.71,31.03,30.69,31.0,29800.0
2006-08-10 11:30:00,31.0,31.03,30.85,30.91,11300.0,31.0,31.03,30.85,30.91,11300.0
2006-08-10 12:00:00,30.93,31.07,30.73,30.99,23500.0,30.93,31.07,30.73,30.99,23500.0
2006-08-10 12:30:00,30.92,31.06,30.89,31.02,71100.0,30.92,31.06,30.89,31.02,71100.0
2006-08-10 13:00:00,30.97,31.08,30.84,30.9,42100.0,30.97,31.08,30.84,30.9,42100.0
2006-08-10 13:30:00,30.91,31.2,30.87,31.2,25800.0,30.91,31.2,30.87,31.2,25800.0
2006-08-10 14:00:00,31.22,31.22,30.98,31.01,26100.0,31.22,31.22,30.98,31.01,26100.0
2006-08-10 14:30:00,31.03,31.11,30.86,31.0,88200.0,31.03,31.11,30.86,31.0,88200.0
2006-08-10 15:00:00,30.98,31.12,30.94,31.08,50300.0,30.98,31.12,30.94,31.08,50300.0
2006-08-10 15:30:00,31.11,31.2,31.0,31.08,69300.0,31.11,31.2,31.0,31.08,69300.0
2006-08-11 09:30:00,30.95,31.02,30.7,30.78,141400.0,30.95,31.02,30.7,30.78,141400.0
2006-08-11 10:00:00,30.77,30.97,30.4,30.54,116500.0,30.77,30.97,30.4,30.54,116500.0
2006-08-11 10:30:00,30.53,30.54,30.45,30.45,17300.0,30.53,30.54,30.45,30.45,17300.0
2006-08-11 11:00:00,30.49,30.5,30.33,30.4,12500.0,30.49,30.5,30.33,30.4,12500.0
2006-08-11 11:30:00,30.39,30.61,30.37,30.5,14800.0,30.39,30.61,30.37,30.5,14800.0
2006-08-11 12:00:00,30.48,30.58,30.45,30.54,21900.0,30.48,30.58,30.45,30.54,21900.0
2006-08-11 12:30:00,30.58,30.68,30.5,30.64,8900.0,30.58,30.68,30.5,30.64,8900.0
2006-08-11 13:00:00,30.58,30.6,30.24,30.25,8000.0,30.58,30.6,30.24,30.25,8000.0
2006-08-11 13:30:00,30.25,30.32,30.22,30.23,18700.0,30.25,30.32,30.22,30.23,18700.0
2006-08-11 14:00:00,30.24,30.44,30.24,30.28,32000.0,30.24,30.44,30.24,30.28,32000.0
2006-08-11 14:30:00,30.27,30.39,30.2,30.21,25200.0,30.27,30.39,30.2,30.21,25200.0
2006-08-11 15:00:00,30.23,30.34,30.08,30.3,64300.0,30.23,30.34,30.08,30.3,64300.0
2006-08-11 15:30:00,30.27,30.32,30.1,30.1,72600.0,30.27,30.32,30.1,30.1,72600.0
2006-08-14 09:30:00,30.37,30.66,30.26,30.34,16400.0,30.37,30.66,30.26,30.34,16400.0
2006-08-14 10:00:00,30.35,30.59,30.24,30.3,14800.0,30.35,30.59,30.24,30.3,14800.0
2006-08-14 10:30:00,30.27,30.42,30.15,30.37,17100.0,30.27,30.42,30.15,30.37,17100.0
2006-08-14 11:00:00,30.37,30.62,30.37,30.6,23100.0,30.37,30.62,30.37,30.6,23100.0
2006-08-14 11:30:00,30.61,30.75,30.49,30.74,18000.0,30.61,30.75,30.49,30.74,18000.0
2006-08-14 12:00:00,30.71,30.75,30.48,30.57,76900.0,30.71,30.75,30.48,30.57,76900.0
2006-08-14 12:30:00,30.56,30.68,30.42,30.45,17200.0,30.56,30.68,30.42,30.45,17200.0
2006-08-14 13:00:00,30.5,30.57,30.38,30.52,38800.0,30.5,30.57,30.38,30.52,38800.0
2006-08-14 13:30:00,30.55,30.65,30.43,30.43,9000.0,30.55,30.65,30.43,30.43,9000.0
2006-08-14 14:00:00,30.44,30.53,30.1,30.19,20500.0,30.44,30.53,30.1,30.19,20500.0
2006-08-14 14:30:00,30.19,30.35,30.01,30.03,20900.0,30.19,30.35,30.01,30.03,20900.0
2006-08-14 15:00:00,30.06,30.16,30.0,30.13,29400.0,30.06,30.16,30.0,30.13,29400.0
2006-08-14 15:30:00,30.11,30.29,30.0,30.13,43900.0,30.11,30.29,30.0,30.13,43900.0
2006-08-15 09:30:00,30.1,30.63,30.04,30.63,46600.0,30.1,30.63,30.04,30.63,46600.0
2006-08-15 10:00:00,30.59,30.68,30.31,30.35,24200.0,30.59,30.68,30.31,30.35,24200.0
2006-08-15 10:30:00,30.43,30.85,30.41,30.81,32600.0,30.43,30.85,30.41,30.81,32600.0
2006-08-15 11:00:00,30.8,30.89,30.62,30.64,20300.0,30.8,30.89,30.62,30.64,20300.0
2006-08-15 11:30:00,30.65,30.73,30.48,30.63,37200.0,30.65,30.73,30.48,30.63,37200.0
2006-08-15 12:00:00,30.65,30.78,30.6,30.73,42300.0,30.65,30.78,30.6,30.73,42300.0
2006-08-15 12:30:00,30.73,31.0,30.7,30.99,51800.0,30.73,31.0,30.7,30.99,51800.0
2006-08-15 13:00:00,30.99,31.15,30.83,31.02,40100.0,30.99,31.15,30.83,31.02,40100.0
2006-08-15 13:30:00,31.03,31.05,30.72,30.78,39700.0,31.03,31.05,30.72,30.78,39700.0
2006-08-15 14:00:00,30.79,30.85,30.65,30.76,10100.0,30.79,30.85,30.65,30.76,10100.0
2006-08-15 14:30:00,30.76,30.91,30.73,30.91,9100.0,30.76,30.91,30.73,30.91,9100.0
2006-08-15 15:00:00,30.91,30.94,30.7,30.82,30500.0,30.91,30.94,30.7,30.82,30500.0
2006-08-15 15:30:00,30.79,30.92,30.79,30.81,26600.0,30.79,30.92,30.79,30.81,26600.0
2006-08-16 09:30:00,30.95,31.06,30.62,31.0,29700.0,30.95,31.06,30.62,31.0,29700.0
2006-08-16 10:00:00,31.0,31.07,30.87,31.0,9900.0,31.0,31.07,30.87,31.0,9900.0
2006-08-16 10:30:00,30.96,31.45,30.96,31.4,17600.0,30.96,31.45,30.96,31.4,17600.0
2006-08-16 11:00:00,31.46,31.46,31.17,31.22,15700.0,31.46,31.46,31.17,31.22,15700.0
2006-08-16 11:30:00,31.3,31.3,31.09,31.14,20300.0,31.3,31.3,31.09,31.14,20300.0
2006-08-16 12:00:00,31.11,31.36,31.09,31.35,19200.0,31.11,31.36,31.09,31.35,19200.0
2006-08-16 12:30:00,31.34,31.45,31.25,31.29,24100.0,31.34,31.45,31.25,31.29,24100.0
2006-08-16 13:00:00,31.35,31.48,31.2,31.3,34200.0,31.35,31.48,31.2,31.3,34200.0
2006-08-16 13:30:00,31.25,31.35,31.21,31.28,29200.0,31.25,31.35,31.21,31.28,29200.0
2006-08-16 14:00:00,31.28,31.34,31.1,31.24,19700.0,31.28,31.34,31.1,31.24,19700.0
2006-08-16 14:30:00,31.24,31.46,31.21,31.41,19000.0,31.24,31.46,31.21,31.41,19000.0
2006-08-16 15:00:00,31.43,31.45,31.29,31.44,21900.0,31.43,31.45,31.29,31.44,21900.0
2006-08-16 15:30:00,31.4,31.73,31.38,31.51,90300.0,31.4,31.73,31.38,31.51,90300.0
2006-08-17 09:30:00,31.7,31.7,30.95,31.28,16000.0,31.7,31.7,30.95,31.28,16000.0
2006-08-17 10:00:00,31.15,31.41,31.13,31.3,13000.0,31.15,31.41,31.13,31.3,13000.0
2006-08-17 10:30:00,31.29,31.47,31.14,31.47,15900.0,31.29,31.47,31.14,31.47,15900.0
2006-08-17 11:00:00,31.44,31.64,31.37,31.44,15100.0,31.44,31.64,31.37,31.44,15100.0
2006-08-17 11:30:00,31.4,31.46,31.29,31.32,13100.0,31.4,31.46,31.29,31.32,13100.0
2006-08-17 12:00:00,31.3,31.33,31.16,31.27,16900.0,31.3,31.33,31.16,31.27,16900.0
2006-08-17 12:30:00,31.3,31.35,31.23,31.23,7600.0,31.3,31.35,31.23,31.23,7600.0
2006-08-17 13:00:00,31.25,31.29,31.23,31.27,6300.0,31.25,31.29,31.23,31.27,6300.0
2006-08-17 13:30:00,31.26,31.26,31.07,31.08,7700.0,31.26,31.26,31.07,31.08,7700.0
2006-08-17 14:00:00,31.09,31.24,30.8,30.86,22300.0,31.09,31.24,30.8,30.86,22300.0
2006-08-17 14:30:00,30.86,31.0,30.74,30.87,22900.0,30.86,31.0,30.74,30.87,22900.0
2006-08-17 15:00:00,30.87,31.05,30.83,30.85,17600.0,30.87,31.05,30.83,30.85,17600.0
2006-08-17 15:30:00,30.89,31.1,30.84,30.91,40800.0,30.89,31.1,30.84,30.91,40800.0
2006-08-18 09:30:00,31.01,31.11,30.58,30.58,14100.0,31.01,31.11,30.58,30.58,14100.0
2006-08-18 10:00:00,30.65,30.99,30.52,30.59,14000.0,30.65,30.99,30.52,30.59,14000.0
2006-08-18 10:30:00,30.62,30.72,30.62,30.65,12700.0,30.62,30.72,30.62,30.65,12700.0
2006-08-18 11:00:00,30.64,30.72,30.57,30.63,25800.0,30.64,30.72,30.57,30.63,25800.0
2006-08-18 11:30:00,30.65,30.72,30.64,30.66,7800.0,30.65,30.72,30.64,30.66,7800.0
2006-08-18 12:00:00,30.66,30.72,30.59,30.67,4900.0,30.66,30.72,30.59,30.67,4900.0
2006-08-18 12:30:00,30.69,30.73,30.64,30.68,8700.0,30.69,30.73,30.64,30.68,8700.0
2006-08-18 13:00:00,30.69,30.74,30.6,30.66,7400.0,30.69,30.74,30.6,30.66,7400.0
2006-08-18 13:30:00,30.64,30.72,30.58,30.61,6700.0,30.64,30.72,30.58,30.61,6700.0
2006-08-18 14:00:00,30.58,30.73,30.57,30.6,11800.0,30.58,30.73,30.57,30.6,11800.0
2006-08-18 14:30:00,30.63,30.76,30.62,30.67,17000.0,30.63,30.76,30.62,30.67,17000.0
2006-08-18 15:00:00,30.72,30.8,30.64,30.64,16400.0,30.72,30.8,30.64,30.64,16400.0
2006-08-18 15:30:00,30.65,30.73,30.58,30.67,31200.0,30.65,30.73,30.58,30.67,31200.0
2006-08-21 09:30:00,30.55,30.64,30.2,30.57,18000.0,30.55,30.64,30.2,30.57,18000.0
2006-08-21 10:00:00,30.54,30.7,30.4,30.54,12700.0,30.54,30.7,30.4,30.54,12700.0
2006-08-21 10:30:00,30.52,30.59,30.39,30.48,9200.0,30.52,30.59,30.39,30.48,9200.0
2006-08-21 11:00:00,30.54,30.54,30.34,30.35,5800.0,30.54,30.54,30.34,30.35,5800.0
2006-08-21 11:30:00,30.36,30.4,30.23,30.29,20100.0,30.36,30.4,30.23,30.29,20100.0
2006-08-21 12:00:00,30.28,30.35,30.22,30.25,8200.0,30.28,30.35,30.22,30.25,8200.0
2006-08-21 12:30:00,30.26,30.3,30.22,30.25,6900.0,30.26,30.3,30.22,30.25,6900.0
2006-08-21 13:00:00,30.28,30.36,30.21,30.21,4500.0,30.28,30.36,30.21,30.21,4500.0
2006-08-21 13:30:00,30.2,30.27,30.2,30.27,10100.0,30.2,30.27,30.2,30.27,10100.0
2006-08-21 14:00:00,30.27,30.28,30.22,30.27,7500.0,30.27,30.28,30.22,30.27,7500.0
2006-08-21 14:30:00,30.27,30.28,30.2,30.28,9600.0,30.27,30.28,30.2,30.28,9600.0
2006-08-21 15:00:00,30.26,30.26,30.07,30.14,19300.0,30.26,30.26,30.07,30.14,19300.0
2006-08-21 15:30:00,30.1,30.32,30.1,30.3,38800.0,30.1,30.32,30.1,30.3,38800.0
2006-08-22 09:30:00,30.05,30.73,30.05,30.58,31000.0,30.05,30.73,30.05,30.58,31000.0
2006-08-22 10:00:00,30.58,30.59,30.39,30.5,12800.0,30.58,30.59,30.39,30.5,12800.0
2006-08-22 10:30:00,30.45,30.47,30.27,30.43,11200.0,30.45,30.47,30.27,30.43,11200.0
2006-08-22 11:00:00,30.45,30.45,30.29,30.41,12800.0,30.45,30.45,30.29,30.41,12800.0
2006-08-22 11:30:00,30.46,30.54,30.42,30.54,5900.0,30.46,30.54,30.42,30.54,5900.0
2006-08-22 12:00:00,30.58,30.59,30.41,30.42,10700.0,30.58,30.59,30.41,30.42,10700.0
2006-08-22 12:30:00,30.41,30.45,30.27,30.27,7700.0,30.41,30.45,30.27,30.27,7700.0
2006-08-22 13:00:00,30.29,30.31,30.11,30.16,8300.0,30.29,30.31,30.11,30.16,8300.0
2006-08-22 13:30:00,30.15,30.21,30.08,30.08,10500.0,30.15,30.21,30.08,30.08,10500.0
2006-08-22 14:00:00,30.1,30.11,30.0,30.08,23100.0,30.1,30.11,30.0,30.08,23100.0
2006-08-22 14:30:00,30.04,30.19,30.01,30.13,12500.0,30.04,30.19,30.01,30.13,12500.0
2006-08-22 15:00:00,30.15,30.18,30.07,30.07,14500.0,30.15,30.18,30.07,30.07,14500.0
2006-08-22 15:30:00,30.1,30.16,30.0,30.09,40500.0,30.1,30.16,30.0,30.09,40500.0
2006-08-23 09:30:00,30.25,30.4,30.1,30.24,14400.0,30.25,30.4,30.1,30.24,14400.0
2006-08-23 10:00:00,30.24,30.24,29.9,29.95,52200.0,30.24,30.24,29.9,29.95,52200.0
2006-08-23 10:30:00,29.94,29.99,29.54,29.59,23100.0,29.94,29.99,29.54,29.59,23100.0
2006-08-23 11:00:00,29.67,30.16,29.61,29.84,8800.0,29.67,30.16,29.61,29.84,8800.0
2006-08-23 11:30:00,29.8,29.83,29.61,29.62,19100.0,29.8,29.83,29.61,29.62,19100.0
2006-08-23 12:00:00,29.61,29.79,29.6,29.67,11100.0,29.61,29.79,29.6,29.67,11100.0
2006-08-23 12:30:00,29.77,29.84,29.65,29.77,5600.0,29.77,29.84,29.65,29.77,5600.0
2006-08-23 13:00:00,29.75,29.8,29.73,29.77,4200.0,29.75,29.8,29.73,29.77,4200.0
2006-08-23 13:30:00,29.76,29.81,29.6,29.62,9000.0,29.76,29.81,29.6,29.62,9000.0
2006-08-23 14:00:00,29.62,29.65,29.45,29.62,21700.0,29.62,29.65,29.45,29.62,21700.0
2006-08-23 14:30:00,29.61,29.72,29.58,29.69,11300.0,29.61,29.72,29.58,29.69,11300.0
2006-08-23 15:00:00,29.7,29.75,29.64,29.67,7300.0,29.7,29.75,29.64,29.67,7300.0
2006-08-23 15:30:00,29.67,29.8,29.65,29.69,9400.0,29.67,29.8,29.65,29.69,9400.0
2006-08-24 09:30:00,29.69,29.72,29.04,29.05,64900.0,29.69,29.72,29.04,29.05,64900.0
2006-08-24 10:00:00,29.0,29.2,28.7,28.99,28700.0,29.0,29.2,28.7,28.99,28700.0
2006-08-24 10:30:00,28.97,29.27,28.89,29.16,136700.0,28.97,29.27,28.89,29.16,136700.0
2006-08-24 11:00:00,29.08,29.09,28.85,28.98,29900.0,29.08,29.09,28.85,28.98,29900.0
2006-08-24 11:30:00,28.98,29.17,28.9,29.01,28800.0,28.98,29.17,28.9,29.01,28800.0
2006-08-24 12:00:00,28.98,29.0,28.86,28.92,13800.0,28.98,29.0,28.86,28.92,13800.0
2006-08-24 12:30:00,28.9,29.01,28.76,28.78,24500.0,28.9,29.01,28.76,28.78,24500.0
2006-08-24 13:00:00,28.78,28.91,28.71,28.86,23900.0,28.78,28.91,28.71,28.86,23900.0
2006-08-24 13:30:00,28.84,28.9,28.78,28.86,21900.0,28.84,28.9,28.78,28.86,21900.0
2006-08-24 14:00:00,28.88,29.02,28.88,28.9,49400.0,28.88,29.02,28.88,28.9,49400.0
2006-08-24 14:30:00,28.94,28.97,28.88,28.9,31000.0,28.94,28.97,28.88,28.9,31000.0
2006-08-24 15:00:00,28.91,28.93,28.66,28.74,83000.0,28.91,28.93,28.66,28.74,83000.0
2006-08-24 15:30:00,28.74,28.98,28.71,28.93,51400.0,28.74,28.98,28.71,28.93,51400.0
2006-08-25 09:30:00,29.4,29.4,28.85,28.99,24600.0,29.4,29.4,28.85,28.99,24600.0
2006-08-25 10:00:00,28.99,29.08,28.62,28.68,25800.0,28.99,29.08,28.62,28.68,25800.0
2006-08-25 10:30:00,28.74,28.87,28.71,28.76,18100.0,28.74,28.87,28.71,28.76,18100.0
2006-08-25 11:00:00,28.73,28.8,28.68,28.8,37900.0,28.73,28.8,28.68,28.8,37900.0
2006-08-25 11:30:00,28.77,28.77,28.6,28.62,62700.0,28.77,28.77,28.6,28.62,62700.0
2006-08-25 12:00:00,28.62,28.76,28.6,28.75,18600.0,28.62,28.76,28.6,28.75,18600.0
2006-08-25 12:30:00,28.77,28.79,28.7,28.73,43300.0,28.77,28.79,28.7,28.73,43300.0
2006-08-25 13:00:00,28.73,28.75,28.58,28.6,55500.0,28.73,28.75,28.58,28.6,55500.0
2006-08-25 13:30:00,28.58,28.72,28.58,28.62,111100.0,28.58,28.72,28.58,28.62,111100.0
2006-08-25 14:00:00,28.6,28.77,28.6,28.75,79600.0,28.6,28.77,28.6,28.75,79600.0
2006-08-25 14:30:00,28.75,28.77,28.7,28.72,57300.0,28.75,28.77,28.7,28.72,57300.0
2006-08-25 15:00:00,28.72,28.82,28.65,28.73,131100.0,28.72,28.82,28.65,28.73,131100.0
2006-08-25 15:30:00,28.71,28.8,28.67,28.73,74000.0,28.71,28.8,28.67,28.73,74000.0
2006-08-28 09:30:00,28.9,29.39,28.9,29.08,52200.0,28.9,29.39,28.9,29.08,52200.0
2006-08-28 10:00:00,29.1,29.53,29.05,29.36,22600.0,29.1,29.53,29.05,29.36,22600.0
2006-08-28 10:30:00,29.37,29.67,29.27,29.27,43200.0,29.37,29.67,29.27,29.27,43200.0
2006-08-28 11:00:00,29.27,29.6,29.27,29.54,36100.0,29.27,29.6,29.27,29.54,36100.0
2006-08-28 11:30:00,29.55,29.66,29.45,29.58,27500.0,29.55,29.66,29.45,29.58,27500.0
2006-08-28 12:00:00,29.56,29.56,29.34,29.39,15200.0,29.56,29.56,29.34,29.39,15200.0
2006-08-28 12:30:00,29.4,29.5,29.31,29.38,11100.0,29.4,29.5,29.31,29.38,11100.0
2006-08-28 13:00:00,29.4,29.5,29.39,29.47,17700.0,29.4,29.5,29.39,29.47,17700.0
2006-08-28 13:30:00,29.47,29.55,29.39,29.45,18400.0,29.47,29.55,29.39,29.45,18400.0
2006-08-28 14:00:00,29.47,29.51,29.3,29.44,22200.0,29.47,29.51,29.3,29.44,22200.0
2006-08-28 14:30:00,29.4,29.4,29.26,29.38,42700.0,29.4,29.4,29.26,29.38,42700.0
2006-08-28 15:00:00,29.39,29.45,29.25,29.32,33600.0,29.39,29.45,29.25,29.32,33600.0
2006-08-28 15:30:00,29.32,29.35,29.0,29.24,80300.0,29.32,29.35,29.0,29.24,80300.0
2006-08-29 09:30:00,29.3,29.41,28.77,29.1,39400.0,29.3,29.41,28.77,29.1,39400.0
2006-08-29 10:00:00,29.1,29.1,28.8,28.88,85900.0,29.1,29.1,28.8,28.88,85900.0
2006-08-29 10:30:00,28.88,28.88,28.71,28.75,92400.0,28.88,28.88,28.71,28.75,92400.0
2006-08-29 11:00:00,28.73,28.74,28.44,28.57,65400.0,28.73,28.74,28.44,28.57,65400.0
2006-08-29 11:30:00,28.57,28.57,28.3,28.49,24900.0,28.57,28.57,28.3,28.49,24900.0
2006-08-29 12:00:00,28.46,28.57,28.45,28.49,32600.0,28.46,28.57,28.45,28.49,32600.0
2006-08-29 12:30:00,28.49,28.71,28.48,28.71,36900.0,28.49,28.71,28.48,28.71,36900.0
2006-08-29 13:00:00,28.71,28.8,28.7,28.78,21000.0,28.71,28.8,28.7,28.78,21000.0
2006-08-29 13:30:00,28.76,28.79,28.72,28.72,25700.0,28.76,28.79,28.72,28.72,25700.0
2006-08-29 14:00:00,28.73,28.9,28.64,28.8,74600.0,28.73,28.9,28.64,28.8,74600.0
2006-08-29 14:30:00,28.8,28.89,28.68,28.79,124100.0,28.8,28.89,28.68,28.79,124100.0
2006-08-29 15:00:00,28.79,28.85,28.66,28.79,48700.0,28.79,28.85,28.66,28.79,48700.0
2006-08-29 15:30:00,28.81,28.89,28.74,28.8,266200.0,28.81,28.89,28.74,28.8,266200.0
2006-08-30 09:30:00,28.85,28.89,28.53,28.64,24200.0,28.85,28.89,28.53,28.64,24200.0
2006-08-30 10:00:00,28.66,28.77,28.6,28.71,11500.0,28.66,28.77,28.6,28.71,11500.0
2006-08-30 10:30:00,28.75,28.79,28.52,28.57,27400.0,28.75,28.79,28.52,28.57,27400.0
2006-08-30 11:00:00,28.56,28.79,28.55,28.7,41600.0,28.56,28.79,28.55,28.7,41600.0
2006-08-30 11:30:00,28.73,28.83,28.7,28.77,51100.0,28.73,28.83,28.7,28.77,51100.0
2006-08-30 12:00:00,28.76,28.84,28.73,28.74,24800.0,28.76,28.84,28.73,28.74,24800.0
2006-08-30 12:30:00,28.73,28.77,28.69,28.76,23800.0,28.73,28.77,28.69,28.76,23800.0
2006-08-30 13:00:00,28.77,28.77,28.68,28.71,25400.0,28.77,28.77,28.68,28.71,25400.0
2006-08-30 13:30:00,28.69,28.71,28.53,28.58,124500.0,28.69,28.71,28.53,28.58,124500.0
2006-08-30 14:00:00,28.58,28.61,28.52,28.58,21200.0,28.58,28.61,28.52,28.58,21200.0
2006-08-30 14:30:00,28.58,28.7,28.55,28.63,60100.0,28.58,28.7,28.55,28.63,60100.0
2006-08-30 15:00:00,28.63,28.76,28.61,28.75,55900.0,28.63,28.76,28.61,28.75,55900.0
2006-08-30 15:30:00,28.74,28.91,28.69,28.81,65800.0,28.74,28.91,28.69,28.81,65800.0
2006-08-31 09:30:00,29.7,30.7,28.7,28.86,24600.0,29.7,30.7,28.7,28.86,24600.0
2006-08-31 10:00:00,28.86,28.91,28.49,28.59,62000.0,28.86,28.91,28.49,28.59,62000.0
2006-08-31 10:30:00,28.51,28.71,28.41,28.71,29300.0,28.51,28.71,28.41,28.71,29300.0
2006-08-31 11:00:00,28.7,28.91,28.66,28.88,19800.0,28.7,28.91,28.66,28.88,19800.0
2006-08-31 11:30:00,28.88,28.95,28.73,28.73,9100.0,28.88,28.95,28.73,28.73,9100.0
2006-08-31 12:00:00,28.74,28.87,28.74,28.81,9300.0,28.74,28.87,28.74,28.81,9300.0
2006-08-31 12:30:00,28.79,28.91,28.77,28.9,10400.0,28.79,28.91,28.77,28.9,10400.0
2006-08-31 13:00:00,28.89,28.94,28.87,28.94,13700.0,28.89,28.94,28.87,28.94,13700.0
2006-08-31 13:30:00,28.94,29.04,28.92,29.01,22100.0,28.94,29.04,28.92,29.01,22100.0
2006-08-31 14:00:00,29.01,29.12,28.96,29.11,35200.0,29.01,29.12,28.96,29.11,35200.0
2006-08-31 14:30:00,29.11,29.21,29.03,29.21,16300.0,29.11,29.21,29.03,29.21,16300.0
2006-08-31 15:00:00,29.2,29.41,29.13,29.35,57900.0,29.2,29.41,29.13,29.35,57900.0
2006-08-31 15:30:00,29.35,29.42,29.25,29.3,106700.0,29.35,29.42,29.25,29.3,106700.0
2006-09-01 09:30:00,29.43,29.77,29.08,29.43,51700.0,29.43,29.77,29.08,29.43,51700.0
2006-09-01 10:00:00,29.37,29.37,29.15,29.23,23800.0,29.37,29.37,29.15,29.23,23800.0
2006-09-01 10:30:00,29.24,29.33,29.07,29.33,13000.0,29.24,29.33,29.07,29.33,13000.0
2006-09-01 11:00:00,29.31,29.38,29.25,29.35,6400.0,29.31,29.38,29.25,29.35,6400.0
2006-09-01 11:30:00,29.3,29.4,29.2,29.33,9600.0,29.3,29.4,29.2,29.33,9600.0
2006-09-01 12:00:00,29.33,29.48,29.33,29.42,16300.0,29.33,29.48,29.33,29.42,16300.0
2006-09-01 12:30:00,29.43,29.5,29.28,29.5,22200.0,29.43,29.5,29.28,29.5,22200.0
2006-09-01 13:00:00,29.52,29.56,29.46,29.46,6800.0,29.52,29.56,29.46,29.46,6800.0
2006-09-01 13:30:00,29.46,29.78,29.46,29.73,47300.0,29.46,29.78,29.46,29.73,47300.0
2006-09-01 14:00:00,29.74,29.85,29.62,29.66,28400.0,29.74,29.85,29.62,29.66,28400.0
2006-09-01 14:30:00,29.65,29.75,29.58,29.68,18400.0,29.65,29.75,29.58,29.68,18400.0
2006-09-01 15:00:00,29.72,29.72,29.59,29.61,23000.0,29.72,29.72,29.59,29.61,23000.0
2006-09-01 15:30:00,29.59,29.67,29.56,29.57,36800.0,29.59,29.67,29.56,29.57,36800.0
2006-09-05 09:30:00,29.87,29.92,29.48,29.7,43800.0,29.87,29.92,29.48,29.7,43800.0
2006-09-05 10:00:00,29.65,29.75,29.61,29.71,26200.0,29.65,29.75,29.61,29.71,26200.0
2006-09-05 10:30:00,29.74,29.75,29.44,29.52,43000.0,29.74,29.75,29.44,29.52,43000.0
2006-09-05 11:00:00,29.51,29.82,29.48,29.57,47300.0,29.51,29.82,29.48,29.57,47300.0
2006-09-05 11:30:00,29.57,29.65,29.45,29.65,17600.0,29.57,29.65,29.45,29.65,17600.0
2006-09-05 12:00:00,29.66,29.68,29.6,29.63,16400.0,29.66,29.68,29.6,29.63,16400.0
2006-09-05 12:30:00,29.67,29.71,29.54,29.65,16700.0,29.67,29.71,29.54,29.65,16700.0
2006-09-05 13:00:00,29.67,29.7,29.61,29.64,16800.0,29.67,29.7,29.61,29.64,16800.0
2006-09-05 13:30:00,29.65,29.67,29.55,29.6,17800.0,29.65,29.67,29.55,29.6,17800.0
2006-09-05 14:00:00,29.6,29.7,29.58,29.67,24400.0,29.6,29.7,29.58,29.67,24400.0
2006-09-05 14:30:00,29.67,29.88,29.65,29.84,41300.0,29.67,29.88,29.65,29.84,41300.0
2006-09-05 15:00:00,29.83,29.83,29.57,29.58,38000.0,29.83,29.83,29.57,29.58,38000.0
2006-09-05 15:30:00,29.58,29.82,29.58,29.74,69400.0,29.58,29.82,29.58,29.74,69400.0
2006-09-06 09:30:00,29.55,29.82,29.46,29.49,39600.0,29.55,29.82,29.46,29.49,39600.0
2006-09-06 10:00:00,29.53,29.88,29.48,29.65,31500.0,29.53,29.88,29.48,29.65,31500.0
2006-09-06 10:30:00,29.65,29.65,29.42,29.42,29800.0,29.65,29.65,29.42,29.42,29800.0
2006-09-06 11:00:00,29.42,29.66,29.42,29.56,19200.0,29.42,29.66,29.42,29.56,19200.0
2006-09-06 11:30:00,29.59,29.62,29.43,29.5,21900.0,29.59,29.62,29.43,29.5,21900.0
2006-09-06 12:00:00,29.51,29.56,29.5,29.52,16600.0,29.51,29.56,29.5,29.52,16600.0
2006-09-06 12:30:00,29.5,29.52,29.3,29.33,10500.0,29.5,29.52,29.3,29.33,10500.0
2006-09-06 13:00:00,29.32,29.35,29.25,29.27,13500.0,29.32,29.35,29.25,29.27,13500.0
2006-09-06 13:30:00,29.27,29.3,29.16,29.19,13400.0,29.27,29.3,29.16,29.19,13400.0
2006-09-06 14:00:00,29.19,29.32,29.1,29.28,23200.0,29.19,29.32,29.1,29.28,23200.0
2006-09-06 14:30:00,29.27,29.28,29.11,29.23,21200.0,29.27,29.28,29.11,29.23,21200.0
2006-09-06 15:00:00,29.29,29.29,29.03,29.05,23000.0,29.29,29.29,29.03,29.05,23000.0
2006-09-06 15:30:00,29.03,29.07,28.99,29.04,27200.0,29.03,29.07,28.99,29.04,27200.0
2006-09-07 09:30:00,28.65,28.69,28.19,28.29,92600.0,28.65,28.69,28.19,28.29,92600.0
2006-09-07 10:00:00,28.3,28.4,28.09,28.24,75800.0,28.3,28.4,28.09,28.24,75800.0
2006-09-07 10:30:00,28.21,28.5,28.15,28.28,42000.0,28.21,28.5,28.15,28.28,42000.0
2006-09-07 11:00:00,28.3,28.7,28.17,28.7,86900.0,28.3,28.7,28.17,28.7,86900.0
2006-09-07 11:30:00,28.71,28.74,28.55,28.59,39300.0,28.71,28.74,28.55,28.59,39300.0
2006-09-07 12:00:00,28.64,28.84,28.6,28.6,29500.0,28.64,28.84,28.6,28.6,29500.0
2006-09-07 12:30:00,28.62,28.62,28.36,28.45,27900.0,28.62,28.62,28.36,28.45,27900.0
2006-09-07 13:00:00,28.45,28.71,28.4,28.55,55900.0,28.45,28.71,28.4,28.55,55900.0
2006-09-07 13:30:00,28.55,28.92,28.55,28.72,37700.0,28.55,28.92,28.55,28.72,37700.0
2006-09-07 14:00:00,28.72,28.77,28.64,28.65,45200.0,28.72,28.77,28.64,28.65,45200.0
2006-09-07 14:30:00,28.65,28.7,28.5,28.63,60400.0,28.65,28.7,28.5,28.63,60400.0
2006-09-07 15:00:00,28.61,28.64,28.52,28.6,106700.0,28.61,28.64,28.52,28.6,106700.0
2006-09-07 15:30:00,28.58,28.73,28.56,28.6,61700.0,28.58,28.73,28.56,28.6,61700.0
2006-09-08 09:30:00,28.65,29.48,28.64,29.3,69800.0,28.65,29.48,28.64,29.3,69800.0
2006-09-08 10:00:00,29.27,29.27,28.98,29.02,35100.0,29.27,29.27,28.98,29.02,35100.0
2006-09-08 10:30:00,29.03,29.08,28.87,28.87,25000.0,29.03,29.08,28.87,28.87,25000.0
2006-09-08 11:00:00,28.93,29.05,28.88,29.0,25700.0,28.93,29.05,28.88,29.0,25700.0
2006-09-08 11:30:00,28.97,28.99,28.87,28.91,18200.0,28.97,28.99,28.87,28.91,18200.0
2006-09-08 12:00:00,28.93,28.97,28.88,28.92,22200.0,28.93,28.97,28.88,28.92,22200.0
2006-09-08 12:30:00,28.91,28.91,28.77,28.83,21800.0,28.91,28.91,28.77,28.83,21800.0
2006-09-08 13:00:00,28.84,29.1,28.83,29.05,62800.0,28.84,29.1,28.83,29.05,62800.0
2006-09-08 13:30:00,29.04,29.11,28.97,29.1,62700.0,29.04,29.11,28.97,29.1,62700.0
2006-09-08 14:00:00,29.08,29.08,28.95,28.99,61200.0,29.08,29.08,28.95,28.99,61200.0
2006-09-08 14:30:00,29.0,29.03,28.95,28.98,66900.0,29.0,29.03,28.95,28.98,66900.0
2006-09-08 15:00:00,29.0,29.13,28.94,28.99,65400.0,29.0,29.13,28.94,28.99,65400.0
2006-09-08 15:30:00,28.96,29.02,28.9,29.01,101400.0,28.96,29.02,28.9,29.01,101400.0
2006-09-11 09:30:00,29.75,29.75,29.26,29.37,80300.0,29.75,29.75,29.26,29.37,80300.0
2006-09-11 10:00:00,29.37,29.49,29.3,29.34,57400.0,29.37,29.49,29.3,29.34,57400.0
2006-09-11 10:30:00,29.34,29.48,29.28,29.42,57500.0,29.34,29.48,29.28,29.42,57500.0
2006-09-11 11:00:00,29.43,29.5,29.17,29.25,53100.0,29.43,29.5,29.17,29.25,53100.0
2006-09-11 11:30:00,29.22,29.27,29.03,29.05,34200.0,29.22,29.27,29.03,29.05,34200.0
2006-09-11 12:00:00,29.04,29.55,29.0,29.55,40700.0,29.04,29.55,29.0,29.55,40700.0
2006-09-11 12:30:00,29.51,29.62,29.35,29.41,52600.0,29.51,29.62,29.35,29.41,52600.0
2006-09-11 13:00:00,29.41,29.6,29.41,29.52,43200.0,29.41,29.6,29.41,29.52,43200.0
2006-09-11 13:30:00,29.51,29.54,29.39,29.42,33600.0,29.51,29.54,29.39,29.42,33600.0
2006-09-11 14:00:00,29.43,29.43,29.25,29.26,25300.0,29.43,29.43,29.25,29.26,25300.0
2006-09-11 14:30:00,29.26,29.33,29.25,29.31,36900.0,29.26,29.33,29.25,29.31,36900.0
2006-09-11 15:00:00,29.31,29.4,29.15,29.22,67000.0,29.31,29.4,29.15,29.22,67000.0
2006-09-11 15:30:00,29.22,29.5,29.22,29.45,77200.0,29.22,29.5,29.22,29.45,77200.0
2006-09-12 09:30:00,29.7,30.04,29.52,30.02,55100.0,29.7,30.04,29.52,30.02,55100.0
2006-09-12 10:00:00,29.93,30.36,29.92,30.32,62500.0,29.93,30.36,29.92,30.32,62500.0
2006-09-12 10:30:00,30.32,30.57,30.1,30.4,49200.0,30.32,30.57,30.1,30.4,49200.0
2006-09-12 11:00:00,30.43,30.67,30.43,30.52,31300.0,30.43,30.67,30.43,30.52,31300.0
2006-09-12 11:30:00,30.52,30.65,30.48,30.55,33700.0,30.52,30.65,30.48,30.55,33700.0
2006-09-12 12:00:00,30.55,30.63,30.51,30.63,28400.0,30.55,30.63,30.51,30.63,28400.0
2006-09-12 12:30:00,30.63,30.63,30.46,30.5,20600.0,30.63,30.63,30.46,30.5,20600.0
2006-09-12 13:00:00,30.49,30.52,30.21,30.29,29900.0,30.49,30.52,30.21,30.29,29900.0
2006-09-12 13:30:00,30.32,30.49,30.3,30.42,24400.0,30.32,30.49,30.3,30.42,24400.0
2006-09-12 14:00:00,30.41,30.41,30.18,30.33,37900.0,30.41,30.41,30.18,30.33,37900.0
2006-09-12 14:30:00,30.33,30.5,30.3,30.49,30400.0,30.33,30.5,30.3,30.49,30400.0
2006-09-12 15:00:00,30.48,30.65,30.43,30.61,82000.0,30.48,30.65,30.43,30.61,82000.0
2006-09-12 15:30:00,30.6,30.68,30.55,30.58,97000.0,30.6,30.68,30.55,30.58,97000.0
2006-09-13 09:30:00,30.3,30.74,30.25,30.73,26900.0,30.3,30.74,30.25,30.73,26900.0
2006-09-13 10:00:00,30.74,30.95,30.65,30.95,117100.0,30.74,30.95,30.65,30.95,117100.0
2006-09-13 10:30:00,30.93,30.95,30.58,30.63,46300.0,30.93,30.95,30.58,30.63,46300.0
2006-09-13 11:00:00,30.62,30.71,30.6,30.69,9200.0,30.62,30.71,30.6,30.69,9200.0
2006-09-13 11:30:00,30.69,30.8,30.65,30.8,29900.0,30.69,30.8,30.65,30.8,29900.0
2006-09-13 12:00:00,30.78,31.07,30.76,31.03,43100.0,30.78,31.07,30.76,31.03,43100.0
2006-09-13 12:30:00,31.03,31.37,30.97,31.15,86400.0,31.03,31.37,30.97,31.15,86400.0
2006-09-13 13:00:00,31.19,31.28,31.09,31.18,122800.0,31.19,31.28,31.09,31.18,122800.0
2006-09-13 13:30:00,31.18,31.31,31.1,31.2,33800.0,31.18,31.31,31.1,31.2,33800.0
2006-09-13 14:00:00,31.15,31.24,31.05,31.22,66000.0,31.15,31.24,31.05,31.22,66000.0
2006-09-13 14:30:00,31.22,31.23,31.02,31.09,42900.0,31.22,31.23,31.02,31.09,42900.0
2006-09-13 15:00:00,31.06,31.06,30.81,30.95,76100.0,31.06,31.06,30.81,30.95,76100.0
2006-09-13 15:30:00,30.94,31.02,30.88,31.02,69700.0,30.94,31.02,30.88,31.02,69700.0
2006-09-14 09:30:00,30.9,31.22,30.66,30.89,60400.0,30.9,31.22,30.66,30.89,60400.0
2006-09-14 10:00:00,30.86,31.05,30.86,31.0,45600.0,30.86,31.05,30.86,31.0,45600.0
2006-09-14 10:30:00,31.03,31.1,30.86,30.89,13900.0,31.03,31.1,30.86,30.89,13900.0
2006-09-14 11:00:00,30.9,31.05,30.87,31.05,13600.0,30.9,31.05,30.87,31.05,13600.0
2006-09-14 11:30:00,30.97,31.1,30.8,31.0,47600.0,30.97,31.1,30.8,31.0,47600.0
2006-09-14 12:00:00,31.0,31.0,30.81,30.81,9000.0,31.0,31.0,30.81,30.81,9000.0
2006-09-14 12:30:00,30.82,30.86,30.77,30.86,5900.0,30.82,30.86,30.77,30.86,5900.0
2006-09-14 13:00:00,30.8,30.9,30.8,30.83,31200.0,30.8,30.9,30.8,30.83,31200.0
2006-09-14 13:30:00,30.83,30.9,30.77,30.9,4700.0,30.83,30.9,30.77,30.9,4700.0
2006-09-14 14:00:00,30.84,30.84,30.7,30.78,6700.0,30.84,30.84,30.7,30.78,6700.0
2006-09-14 14:30:00,30.8,30.87,30.65,30.65,83500.0,30.8,30.87,30.65,30.65,83500.0
2006-09-14 15:00:00,30.69,30.69,30.41,30.61,62900.0,30.69,30.69,30.41,30.61,62900.0
2006-09-14 15:30:00,30.63,30.78,30.6,30.78,77000.0,30.63,30.78,30.6,30.78,77000.0
2006-09-15 09:30:00,30.9,30.98,30.73,30.91,53000.0,30.9,30.98,30.73,30.91,53000.0
2006-09-15 10:00:00,30.91,31.42,30.9,31.35,104100.0,30.91,31.42,30.9,31.35,104100.0
2006-09-15 10:30:00,31.28,31.3,31.15,31.19,66000.0,31.28,31.3,31.15,31.19,66000.0
2006-09-15 11:00:00,31.18,31.22,30.97,31.07,35300.0,31.18,31.22,30.97,31.07,35300.0
2006-09-15 11:30:00,31.04,31.15,30.92,31.0,23100.0,31.04,31.15,30.92,31.0,23100.0
2006-09-15 12:00:00,30.93,30.98,30.81,30.85,18200.0,30.93,30.98,30.81,30.85,18200.0
2006-09-15 12:30:00,30.85,30.95,30.75,30.75,16400.0,30.85,30.95,30.75,30.75,16400.0
2006-09-15 13:00:00,30.78,30.95,30.75,30.89,15800.0,30.78,30.95,30.75,30.89,15800.0
2006-09-15 13:30:00,30.91,30.99,30.82,30.84,9400.0,30.91,30.99,30.82,30.84,9400.0
2006-09-15 14:00:00,30.84,30.88,30.61,30.64,23500.0,30.84,30.88,30.61,30.64,23500.0
2006-09-15 14:30:00,30.64,30.73,30.6,30.6,18900.0,30.64,30.73,30.6,30.6,18900.0
2006-09-15 15:00:00,30.62,30.74,30.61,30.74,36700.0,30.62,30.74,30.61,30.74,36700.0
2006-09-15 15:30:00,30.72,30.76,30.63,30.75,34200.0,30.72,30.76,30.63,30.75,34200.0
2006-09-18 09:30:00,30.65,30.94,30.65,30.8,12900.0,30.65,30.94,30.65,30.8,12900.0
2006-09-18 10:00:00,30.79,31.02,30.73,31.02,13600.0,30.79,31.02,30.73,31.02,13600.0
2006-09-18 10:30:00,30.99,31.02,30.85,30.86,13200.0,30.99,31.02,30.85,30.86,13200.0
2006-09-18 11:00:00,30.86,31.06,30.84,31.06,21700.0,30.86,31.06,30.84,31.06,21700.0
2006-09-18 11:30:00,31.06,31.18,31.01,31.02,21600.0,31.06,31.18,31.01,31.02,21600.0
2006-09-18 12:00:00,31.06,31.07,30.96,30.96,17900.0,31.06,31.07,30.96,30.96,17900.0
2006-09-18 12:30:00,30.99,31.19,30.98,31.19,14200.0,30.99,31.19,30.98,31.19,14200.0
2006-09-18 13:00:00,31.16,31.23,31.06,31.14,5800.0,31.16,31.23,31.06,31.14,5800.0
2006-09-18 13:30:00,31.09,31.12,30.8,30.8,10200.0,31.09,31.12,30.8,30.8,10200.0
2006-09-18 14:00:00,30.88,31.1,30.79,31.02,32600.0,30.88,31.1,30.79,31.02,32600.0
2006-09-18 14:30:00,31.02,31.06,30.86,31.02,16100.0,31.02,31.06,30.86,31.02,16100.0
2006-09-18 15:00:00,31.01,31.11,30.94,31.05,27100.0,31.01,31.11,30.94,31.05,27100.0
2006-09-18 15:30:00,31.05,31.08,30.93,31.01,32200.0,31.05,31.08,30.93,31.01,32200.0
2006-09-19 09:30:00,31.03,31.05,30.77,30.96,33000.0,31.03,31.05,30.77,30.96,33000.0
2006-09-19 10:00:00,30.9,31.03,30.86,30.9,27300.0,30.9,31.03,30.86,30.9,27300.0
2006-09-19 10:30:00,30.96,31.04,30.86,30.91,37900.0,30.96,31.04,30.86,30.91,37900.0
2006-09-19 11:00:00,30.91,31.02,30.85,30.93,19500.0,30.91,31.02,30.85,30.93,19500.0
2006-09-19 11:30:00,30.87,30.9,30.77,30.78,115900.0,30.87,30.9,30.77,30.78,115900.0
2006-09-19 12:00:00,30.78,30.89,30.36,30.36,50400.0,30.78,30.89,30.36,30.36,50400.0
2006-09-19 12:30:00,30.38,30.58,30.38,30.55,73600.0,30.38,30.58,30.38,30.55,73600.0
2006-09-19 13:00:00,30.55,30.55,30.46,30.48,7700.0,30.55,30.55,30.46,30.48,7700.0
2006-09-19 13:30:00,30.44,30.48,30.36,30.47,13400.0,30.44,30.48,30.36,30.47,13400.0
2006-09-19 14:00:00,30.49,30.65,30.45,30.65,13300.0,30.49,30.65,30.45,30.65,13300.0
2006-09-19 14:30:00,30.66,30.73,30.6,30.67,20700.0,30.66,30.73,30.6,30.67,20700.0
2006-09-19 15:00:00,30.7,30.85,30.6,30.85,26600.0,30.7,30.85,30.6,30.85,26600.0
2006-09-19 15:30:00,30.86,31.07,30.86,31.04,71700.0,30.86,31.07,30.86,31.04,71700.0
2006-09-20 09:30:00,31.25,31.55,31.21,31.55,20700.0,31.25,31.55,31.21,31.55,20700.0
2006-09-20 10:00:00,31.55,31.6,31.41,31.55,16200.0,31.55,31.6,31.41,31.55,16200.0
2006-09-20 10:30:00,31.59,31.62,31.34,31.39,29100.0,31.59,31.62,31.34,31.39,29100.0
2006-09-20 11:00:00,31.38,31.59,31.35,31.49,23700.0,31.38,31.59,31.35,31.49,23700.0
2006-09-20 11:30:00,31.55,31.55,31.44,31.46,28300.0,31.55,31.55,31.44,31.46,28300.0
2006-09-20 12:00:00,31.45,31.48,31.42,31.47,20000.0,31.45,31.48,31.42,31.47,20000.0
2006-09-20 12:30:00,31.47,31.48,31.37,31.4,11100.0,31.47,31.48,31.37,31.4,11100.0
2006-09-20 13:00:00,31.34,31.35,31.28,31.32,18000.0,31.34,31.35,31.28,31.32,18000.0
2006-09-20 13:30:00,31.31,31.44,31.3,31.37,22500.0,31.31,31.44,31.3,31.37,22500.0
2006-09-20 14:00:00,31.36,31.49,31.2,31.35,44600.0,31.36,31.49,31.2,31.35,44600.0
2006-09-20 14:30:00,31.22,31.28,31.05,31.07,22300.0,31.22,31.28,31.05,31.07,22300.0
2006-09-20 15:00:00,31.07,31.25,31.07,31.15,15500.0,31.07,31.25,31.07,31.15,15500.0
2006-09-20 15:30:00,31.18,31.33,31.11,31.3,54100.0,31.18,31.33,31.11,31.3,54100.0
2006-09-21 09:30:00,31.28,31.32,30.75,30.87,26200.0,31.28,31.32,30.75,30.87,26200.0
2006-09-21 10:00:00,30.86,30.9,30.59,30.7,61700.0,30.86,30.9,30.59,30.7,61700.0
2006-09-21 10:30:00,30.7,30.98,30.69,30.91,34400.0,30.7,30.98,30.69,30.91,34400.0
2006-09-21 11:00:00,30.91,31.19,30.91,31.15,32100.0,30.91,31.19,30.91,31.15,32100.0
2006-09-21 11:30:00,31.15,31.18,31.01,31.18,12300.0,31.15,31.18,31.01,31.18,12300.0
2006-09-21 12:00:00,31.15,31.16,30.94,31.13,28900.0,31.15,31.16,30.94,31.13,28900.0
2006-09-21 12:30:00,31.13,31.21,30.96,30.96,11100.0,31.13,31.21,30.96,30.96,11100.0
2006-09-21 13:00:00,30.96,31.01,30.81,30.85,11900.0,30.96,31.01,30.81,30.85,11900.0
2006-09-21 13:30:00,30.85,31.14,30.84,31.06,11500.0,30.85,31.14,30.84,31.06,11500.0
2006-09-21 14:00:00,31.08,31.19,30.83,30.85,22400.0,31.08,31.19,30.83,30.85,22400.0
2006-09-21 14:30:00,30.86,30.88,30.75,30.81,20100.0,30.86,30.88,30.75,30.81,20100.0
2006-09-21 15:00:00,30.74,30.87,30.59,30.7,22400.0,30.74,30.87,30.59,30.7,22400.0
2006-09-21 15:30:00,30.7,30.79,30.57,30.68,40800.0,30.7,30.79,30.57,30.68,40800.0
2006-09-22 09:30:00,30.65,30.65,30.2,30.38,17200.0,30.65,30.65,30.2,30.38,17200.0
2006-09-22 10:00:00,30.33,30.33,30.11,30.13,12900.0,30.33,30.33,30.11,30.13,12900.0
2006-09-22 10:30:00,30.18,30.24,30.09,30.11,12200.0,30.18,30.24,30.09,30.11,12200.0
2006-09-22 11:00:00,30.13,30.16,29.97,29.99,23300.0,30.13,30.16,29.97,29.99,23300.0
2006-09-22 11:30:00,30.0,30.08,29.96,30.02,51300.0,30.0,30.08,29.96,30.02,51300.0
2006-09-22 12:00:00,30.02,30.02,29.76,29.83,14600.0,30.02,30.02,29.76,29.83,14600.0
2006-09-22 12:30:00,29.81,29.88,29.75,29.82,11700.0,29.81,29.88,29.75,29.82,11700.0
2006-09-22 13:00:00,29.78,29.88,29.74,29.82,10400.0,29.78,29.88,29.74,29.82,10400.0
2006-09-22 13:30:00,29.81,29.84,29.6,29.71,32200.0,29.81,29.84,29.6,29.71,32200.0
2006-09-22 14:00:00,29.73,29.79,29.69,29.75,10300.0,29.73,29.79,29.69,29.75,10300.0
2006-09-22 14:30:00,29.76,29.82,29.63,29.68,17600.0,29.76,29.82,29.63,29.68,17600.0
2006-09-22 15:00:00,29.69,29.85,29.68,29.8,35600.0,29.69,29.85,29.68,29.8,35600.0
2006-09-22 15:30:00,29.83,29.83,29.7,29.72,60300.0,29.83,29.83,29.7,29.72,60300.0
2006-09-25 09:30:00,30.23,30.28,30.01,30.2,82100.0,30.23,30.28,30.01,30.2,82100.0
2006-09-25 10:00:00,30.17,30.21,29.78,29.78,21400.0,30.17,30.21,29.78,29.78,21400.0
2006-09-25 10:30:00,29.78,29.92,29.72,29.92,25200.0,29.78,29.92,29.72,29.92,25200.0
2006-09-25 11:00:00,29.91,29.93,29.8,29.88,11900.0,29.91,29.93,29.8,29.88,11900.0
2006-09-25 11:30:00,29.92,29.97,29.72,29.76,38300.0,29.92,29.97,29.72,29.76,38300.0
2006-09-25 12:00:00,29.74,29.95,29.67,29.87,30900.0,29.74,29.95,29.67,29.87,30900.0
2006-09-25 12:30:00,29.85,29.96,29.81,29.96,16600.0,29.85,29.96,29.81,29.96,16600.0
2006-09-25 13:00:00,29.97,30.04,29.57,29.61,64800.0,29.97,30.04,29.57,29.61,64800.0
2006-09-25 13:30:00,29.61,29.92,29.61,29.85,9400.0,29.61,29.92,29.61,29.85,9400.0
2006-09-25 14:00:00,29.85,30.05,29.84,29.88,16100.0,29.85,30.05,29.84,29.88,16100.0
2006-09-25 14:30:00,29.89,30.08,29.72,29.99,47300.0,29.89,30.08,29.72,29.99,47300.0
2006-09-25 15:00:00,30.0,30.07,29.93,29.97,51200.0,30.0,30.07,29.93,29.97,51200.0
2006-09-25 15:30:00,29.97,30.02,29.92,29.99,36300.0,29.97,30.02,29.92,29.99,36300.0
2006-09-26 09:30:00,29.92,30.38,29.52,30.19,14800.0,29.92,30.38,29.52,30.19,14800.0
2006-09-26 10:00:00,30.25,30.58,30.23,30.46,22800.0,30.25,30.58,30.23,30.46,22800.0
2006-09-26 10:30:00,30.44,30.49,30.25,30.26,11300.0,30.44,30.49,30.25,30.26,11300.0
2006-09-26 11:00:00,30.27,30.41,30.25,30.27,8100.0,30.27,30.41,30.25,30.27,8100.0
2006-09-26 11:30:00,30.3,30.32,30.1,30.18,9500.0,30.3,30.32,30.1,30.18,9500.0
2006-09-26 12:00:00,30.15,30.36,30.09,30.31,10000.0,30.15,30.36,30.09,30.31,10000.0
2006-09-26 12:30:00,30.33,30.34,30.25,30.29,9000.0,30.33,30.34,30.25,30.29,9000.0
2006-09-26 13:00:00,30.3,30.39,30.22,30.32,48500.0,30.3,30.39,30.22,30.32,48500.0
2006-09-26 13:30:00,30.32,30.36,30.22,30.33,11900.0,30.32,30.36,30.22,30.33,11900.0
2006-09-26 14:00:00,30.29,30.5,30.27,30.37,48500.0,30.29,30.5,30.27,30.37,48500.0
2006-09-26 14:30:00,30.37,30.62,30.37,30.52,50700.0,30.37,30.62,30.37,30.52,50700.0
2006-09-26 15:00:00,30.55,30.74,30.53,30.71,23300.0,30.55,30.74,30.53,30.71,23300.0
2006-09-26 15:30:00,30.74,30.87,30.71,30.83,63300.0,30.74,30.87,30.71,30.83,63300.0
2006-09-27 09:30:00,30.7,31.15,30.46,30.95,21600.0,30.7,31.15,30.46,30.95,21600.0
2006-09-27 10:00:00,30.84,31.0,30.72,30.85,18700.0,30.84,31.0,30.72,30.85,18700.0
2006-09-27 10:30:00,30.94,30.94,30.55,30.67,25500.0,30.94,30.94,30.55,30.67,25500.0
2006-09-27 11:00:00,30.67,30.71,30.52,30.65,14500.0,30.67,30.71,30.52,30.65,14500.0
2006-09-27 11:30:00,30.67,30.75,30.6,30.75,26900.0,30.67,30.75,30.6,30.75,26900.0
2006-09-27 12:00:00,30.76,30.98,30.76,30.91,33800.0,30.76,30.98,30.76,30.91,33800.0
2006-09-27 12:30:00,30.91,31.09,30.91,31.07,15800.0,30.91,31.09,30.91,31.07,15800.0
2006-09-27 13:00:00,31.08,31.17,31.03,31.17,19400.0,31.08,31.17,31.03,31.17,19400.0
2006-09-27 13:30:00,31.17,31.34,31.03,31.25,46500.0,31.17,31.34,31.03,31.25,46500.0
2006-09-27 14:00:00,31.28,31.33,31.16,31.19,17500.0,31.28,31.33,31.16,31.19,17500.0
2006-09-27 14:30:00,31.19,31.3,31.12,31.2,42900.0,31.19,31.3,31.12,31.2,42900.0
2006-09-27 15:00:00,31.21,31.32,31.17,31.28,32100.0,31.21,31.32,31.17,31.28,32100.0
2006-09-27 15:30:00,31.27,31.5,31.27,31.42,65200.0,31.27,31.5,31.27,31.42,65200.0
2006-09-28 09:30:00,31.42,31.48,31.05,31.05,11100.0,31.42,31.48,31.05,31.05,11100.0
2006-09-28 10:00:00,31.03,31.32,31.02,31.11,12900.0,31.03,31.32,31.02,31.11,12900.0
2006-09-28 10:30:00,31.12,31.12,30.84,31.0,18800.0,31.12,31.12,30.84,31.0,18800.0
2006-09-28 11:00:00,30.95,31.08,30.95,31.02,17900.0,30.95,31.08,30.95,31.02,17900.0
2006-09-28 11:30:00,31.01,31.08,30.93,30.94,47400.0,31.01,31.08,30.93,30.94,47400.0
2006-09-28 12:00:00,30.92,30.98,30.91,30.94,13300.0,30.92,30.98,30.91,30.94,13300.0
2006-09-28 12:30:00,30.91,30.95,30.84,30.86,17500.0,30.91,30.95,30.84,30.86,17500.0
2006-09-28 13:00:00,30.96,31.01,30.89,30.93,21900.0,30.96,31.01,30.89,30.93,21900.0
2006-09-28 13:30:00,30.94,31.03,30.9,30.97,34300.0,30.94,31.03,30.9,30.97,34300.0
2006-09-28 14:00:00,30.95,31.02,30.88,30.92,20200.0,30.95,31.02,30.88,30.92,20200.0
2006-09-28 14:30:00,30.94,31.01,30.89,30.91,14900.0,30.94,31.01,30.89,30.91,14900.0
2006-09-28 15:00:00,30.93,31.11,30.84,31.01,22000.0,30.93,31.11,30.84,31.01,22000.0
2006-09-28 15:30:00,31.03,31.13,31.01,31.06,62400.0,31.03,31.13,31.01,31.06,62400.0
2006-09-29 09:30:00,30.95,31.31,30.75,30.84,28100.0,30.95,31.31,30.75,30.84,28100.0
2006-09-29 10:00:00,30.87,31.26,30.87,30.95,47000.0,30.87,31.26,30.87,30.95,47000.0
2006-09-29 10:30:00,30.98,31.02,30.86,30.98,23800.0,30.98,31.02,30.86,30.98,23800.0
2006-09-29 11:00:00,30.98,31.0,30.91,30.96,19800.0,30.98,31.0,30.91,30.96,19800.0
2006-09-29 11:30:00,30.97,31.14,30.96,31.01,7900.0,30.97,31.14,30.96,31.01,7900.0
2006-09-29 12:00:00,31.04,31.26,30.97,31.26,58500.0,31.04,31.26,30.97,31.26,58500.0
2006-09-29 12:30:00,31.25,31.25,31.14,31.21,14800.0,31.25,31.25,31.14,31.21,14800.0
2006-09-29 13:00:00,31.2,31.45,31.2,31.35,16100.0,31.2,31.45,31.2,31.35,16100.0
2006-09-29 13:30:00,31.35,31.46,31.3,31.46,11300.0,31.35,31.46,31.3,31.46,11300.0
2006-09-29 14:00:00,31.45,31.64,31.43,31.62,32900.0,31.45,31.64,31.43,31.62,32900.0
2006-09-29 14:30:00,31.66,31.75,31.6,31.71,54100.0,31.66,31.75,31.6,31.71,54100.0
2006-09-29 15:00:00,31.71,31.75,31.4,31.51,72100.0,31.71,31.75,31.4,31.51,72100.0
2006-09-29 15:30:00,31.51,31.58,31.34,31.38,95100.0,31.51,31.58,31.34,31.38,95100.0
2006-10-02 09:30:00,31.33,31.33,30.57,30.61,54800.0,31.33,31.33,30.57,30.61,54800.0
2006-10-02 10:00:00,30.61,31.1,30.54,31.08,31400.0,30.61,31.1,30.54,31.08,31400.0
2006-10-02 10:30:00,31.09,31.34,31.08,31.29,79600.0,31.09,31.34,31.08,31.29,79600.0
2006-10-02 11:00:00,31.34,31.61,31.26,31.6,79400.0,31.34,31.61,31.26,31.6,79400.0
2006-10-02 11:30:00,31.58,32.12,31.58,32.0,85200.0,31.58,32.12,31.58,32.0,85200.0
2006-10-02 12:00:00,32.0,32.02,31.58,31.62,26400.0,32.0,32.02,31.58,31.62,26400.0
2006-10-02 12:30:00,31.62,31.7,31.54,31.54,11600.0,31.62,31.7,31.54,31.54,11600.0
2006-10-02 13:00:00,31.59,31.66,31.55,31.56,19800.0,31.59,31.66,31.55,31.56,19800.0
2006-10-02 13:30:00,31.6,31.71,31.5,31.51,39500.0,31.6,31.71,31.5,31.51,39500.0
2006-10-02 14:00:00,31.51,31.6,31.47,31.57,54700.0,31.51,31.6,31.47,31.57,54700.0
2006-10-02 14:30:00,31.58,31.6,31.47,31.51,55200.0,31.58,31.6,31.47,31.51,55200.0
2006-10-02 15:00:00,31.51,31.59,31.4,31.46,44400.0,31.51,31.59,31.4,31.46,44400.0
2006-10-02 15:30:00,31.49,31.57,31.43,31.43,40500.0,31.49,31.57,31.43,31.43,40500.0
2006-10-03 09:30:00,31.24,31.24,30.77,30.8,12200.0,31.24,31.24,30.77,30.8,12200.0
2006-10-03 10:00:00,30.82,30.92,30.68,30.9,32800.0,30.82,30.92,30.68,30.9,32800.0
2006-10-03 10:30:00,30.86,30.89,30.69,30.78,20900.0,30.86,30.89,30.69,30.78,20900.0
2006-10-03 11:00:00,30.81,31.03,30.66,31.02,17600.0,30.81,31.03,30.66,31.02,17600.0
2006-10-03 11:30:00,31.02,31.11,30.89,31.0,20400.0,31.02,31.11,30.89,31.0,20400.0
2006-10-03 12:00:00,30.98,31.39,30.9,31.25,17500.0,30.98,31.39,30.9,31.25,17500.0
2006-10-03 12:30:00,31.25,31.35,31.14,31.35,38100.0,31.25,31.35,31.14,31.35,38100.0
2006-10-03 13:00:00,31.31,31.46,31.26,31.33,38900.0,31.31,31.46,31.26,31.33,38900.0
2006-10-03 13:30:00,31.33,31.35,31.28,31.31,21800.0,31.33,31.35,31.28,31.31,21800.0
2006-10-03 14:00:00,31.33,31.57,31.33,31.35,30000.0,31.33,31.57,31.33,31.35,30000.0
2006-10-03 14:30:00,31.35,31.54,31.33,31.45,41200.0,31.35,31.54,31.33,31.45,41200.0
2006-10-03 15:00:00,31.45,31.5,31.36,31.37,31700.0,31.45,31.5,31.36,31.37,31700.0
2006-10-03 15:30:00,31.37,31.4,31.31,31.36,44800.0,31.37,31.4,31.31,31.36,44800.0
2006-10-04 09:30:00,31.31,31.41,31.23,31.4,23000.0,31.31,31.41,31.23,31.4,23000.0
2006-10-04 10:00:00,31.36,31.47,31.16,31.47,23400.0,31.36,31.47,31.16,31.47,23400.0
2006-10-04 10:30:00,31.43,31.5,31.34,31.34,23100.0,31.43,31.5,31.34,31.34,23100.0
2006-10-04 11:00:00,31.38,31.49,31.3,31.45,19800.0,31.38,31.49,31.3,31.45,19800.0
2006-10-04 11:30:00,31.51,31.78,31.44,31.72,24100.0,31.51,31.78,31.44,31.72,24100.0
2006-10-04 12:00:00,31.72,31.91,31.67,31.88,33500.0,31.72,31.91,31.67,31.88,33500.0
2006-10-04 12:30:00,31.88,31.97,31.75,31.95,29900.0,31.88,31.97,31.75,31.95,29900.0
2006-10-04 13:00:00,31.97,32.01,31.91,31.99,33200.0,31.97,32.01,31.91,31.99,33200.0
2006-10-04 13:30:00,31.99,32.18,31.99,32.15,24500.0,31.99,32.18,31.99,32.15,24500.0
2006-10-04 14:00:00,32.15,32.53,32.15,32.53,71300.0,32.15,32.53,32.15,32.53,71300.0
2006-10-04 14:30:00,32.52,32.65,32.44,32.48,53000.0,32.52,32.65,32.44,32.48,53000.0
2006-10-04 15:00:00,32.48,32.53,32.45,32.48,40000.0,32.48,32.53,32.45,32.48,40000.0
2006-10-04 15:30:00,32.48,32.55,32.36,32.55,70000.0,32.48,32.55,32.36,32.55,70000.0
2006-10-05 09:30:00,32.4,32.43,32.25,32.33,29800.0,32.4,32.43,32.25,32.33,29800.0
2006-10-05 10:00:00,32.3,32.35,32.23,32.34,89300.0,32.3,32.35,32.23,32.34,89300.0
2006-10-05 10:30:00,32.33,32.47,32.3,32.41,30300.0,32.33,32.47,32.3,32.41,30300.0
2006-10-05 11:00:00,32.44,32.49,32.36,32.46,26800.0,32.44,32.49,32.36,32.46,26800.0
2006-10-05 11:30:00,32.46,32.64,32.41,32.61,19500.0,32.46,32.64,32.41,32.61,19500.0
2006-10-05 12:00:00,32.61,32.63,32.5,32.63,15200.0,32.61,32.63,32.5,32.63,15200.0
2006-10-05 12:30:00,32.57,32.65,32.5,32.63,15000.0,32.57,32.65,32.5,32.63,15000.0
2006-10-05 13:00:00,32.63,32.68,32.56,32.65,12500.0,32.63,32.68,32.56,32.65,12500.0
2006-10-05 13:30:00,32.68,32.68,32.51,32.61,12600.0,32.68,32.68,32.51,32.61,12600.0
2006-10-05 14:00:00,32.61,32.64,32.51,32.59,20600.0,32.61,32.64,32.51,32.59,20600.0
2006-10-05 14:30:00,32.64,32.75,32.6,32.62,28400.0,32.64,32.75,32.6,32.62,28400.0
2006-10-05 15:00:00,32.59,33.05,32.58,33.0,69400.0,32.59,33.05,32.58,33.0,69400.0
2006-10-05 15:30:00,33.0,33.12,32.91,33.0,78400.0,33.0,33.12,32.91,33.0,78400.0
2006-10-06 09:30:00,32.75,33.0,32.02,32.17,61600.0,32.75,33.0,32.02,32.17,61600.0
2006-10-06 10:00:00,32.18,32.36,31.92,32.21,62800.0,32.18,32.36,31.92,32.21,62800.0
2006-10-06 10:30:00,32.21,32.55,32.2,32.51,23100.0,32.21,32.55,32.2,32.51,23100.0
2006-10-06 11:00:00,32.54,32.6,32.47,32.52,18800.0,32.54,32.6,32.47,32.52,18800.0
2006-10-06 11:30:00,32.55,32.57,32.41,32.41,18900.0,32.55,32.57,32.41,32.41,18900.0
2006-10-06 12:00:00,32.41,32.47,32.26,32.39,39100.0,32.41,32.47,32.26,32.39,39100.0
2006-10-06 12:30:00,32.37,32.5,32.29,32.5,11100.0,32.37,32.5,32.29,32.5,11100.0
2006-10-06 13:00:00,32.49,32.65,32.48,32.5,60200.0,32.49,32.65,32.48,32.5,60200.0
2006-10-06 13:30:00,32.5,32.65,32.49,32.58,27500.0,32.5,32.65,32.49,32.58,27500.0
2006-10-06 14:00:00,32.57,32.68,32.51,32.62,19600.0,32.57,32.68,32.51,32.62,19600.0
2006-10-06 14:30:00,32.63,32.82,32.59,32.72,33400.0,32.63,32.82,32.59,32.72,33400.0
2006-10-06 15:00:00,32.72,32.73,32.47,32.55,42500.0,32.72,32.73,32.47,32.55,42500.0
2006-10-06 15:30:00,32.55,32.59,32.4,32.51,66000.0,32.55,32.59,32.4,32.51,66000.0
2006-10-09 09:30:00,32.55,32.55,32.11,32.32,12700.0,32.55,32.55,32.11,32.32,12700.0
2006-10-09 10:00:00,32.34,32.38,32.13,32.21,9400.0,32.34,32.38,32.13,32.21,9400.0
2006-10-09 10:30:00,32.21,32.5,32.09,32.37,43100.0,32.21,32.5,32.09,32.37,43100.0
2006-10-09 11:00:00,32.38,32.45,32.26,32.42,9900.0,32.38,32.45,32.26,32.42,9900.0
2006-10-09 11:30:00,32.47,32.58,32.4,32.55,7100.0,32.47,32.58,32.4,32.55,7100.0
2006-10-09 12:00:00,32.51,32.61,32.5,32.54,10400.0,32.51,32.61,32.5,32.54,10400.0
2006-10-09 12:30:00,32.55,32.76,32.55,32.69,13400.0,32.55,32.76,32.55,32.69,13400.0
2006-10-09 13:00:00,32.69,32.73,32.6,32.71,14200.0,32.69,32.73,32.6,32.71,14200.0
2006-10-09 13:30:00,32.67,32.76,32.61,32.63,48600.0,32.67,32.76,32.61,32.63,48600.0
2006-10-09 14:00:00,32.63,32.84,32.63,32.84,49300.0,32.63,32.84,32.63,32.84,49300.0
2006-10-09 14:30:00,32.83,32.88,32.63,32.66,14100.0,32.83,32.88,32.63,32.66,14100.0
2006-10-09 15:00:00,32.65,32.67,32.51,32.55,18000.0,32.65,32.67,32.51,32.55,18000.0
2006-10-09 15:30:00,32.6,32.72,32.59,32.69,48300.0,32.6,32.72,32.59,32.69,48300.0
2006-10-10 09:30:00,32.57,32.75,32.47,32.56,45100.0,32.57,32.75,32.47,32.56,45100.0
2006-10-10 10:00:00,32.52,32.59,32.48,32.52,39600.0,32.52,32.59,32.48,32.52,39600.0
2006-10-10 10:30:00,32.53,32.57,32.37,32.48,39800.0,32.53,32.57,32.37,32.48,39800.0
2006-10-10 11:00:00,32.48,32.73,32.47,32.64,16100.0,32.48,32.73,32.47,32.64,16100.0
2006-10-10 11:30:00,32.6,32.9,32.6,32.8,48700.0,32.6,32.9,32.6,32.8,48700.0
2006-10-10 12:00:00,32.79,32.89,32.79,32.83,38100.0,32.79,32.89,32.79,32.83,38100.0
2006-10-10 12:30:00,32.87,32.91,32.79,32.85,25100.0,32.87,32.91,32.79,32.85,25100.0
2006-10-10 13:00:00,32.85,32.89,32.82,32.83,16300.0,32.85,32.89,32.82,32.83,16300.0
2006-10-10 13:30:00,32.86,32.91,32.66,32.91,42300.0,32.86,32.91,32.66,32.91,42300.0
2006-10-10 14:00:00,32.87,32.91,32.82,32.9,23200.0,32.87,32.91,32.82,32.9,23200.0
2006-10-10 14:30:00,32.88,32.98,32.83,32.97,23900.0,32.88,32.98,32.83,32.97,23900.0
2006-10-10 15:00:00,32.96,33.11,32.86,33.11,61800.0,32.96,33.11,32.86,33.11,61800.0
2006-10-10 15:30:00,33.11,33.2,33.02,33.15,76700.0,33.11,33.2,33.02,33.15,76700.0
2006-10-11 09:30:00,32.89,32.89,32.43,32.7,13600.0,32.89,32.89,32.43,32.7,13600.0
2006-10-11 10:00:00,32.65,32.86,32.6,32.75,21900.0,32.65,32.86,32.6,32.75,21900.0
2006-10-11 10:30:00,32.84,32.85,32.73,32.81,34700.0,32.84,32.85,32.73,32.81,34700.0
2006-10-11 11:00:00,32.81,32.9,32.77,32.87,59600.0,32.81,32.9,32.77,32.87,59600.0
2006-10-11 11:30:00,32.87,33.0,32.84,32.92,16600.0,32.87,33.0,32.84,32.92,16600.0
2006-10-11 12:00:00,33.0,33.08,32.82,33.04,31400.0,33.0,33.08,32.82,33.04,31400.0
2006-10-11 12:30:00,33.06,33.21,33.04,33.08,10000.0,33.06,33.21,33.04,33.08,10000.0
2006-10-11 13:00:00,33.07,33.08,33.01,33.06,8300.0,33.07,33.08,33.01,33.06,8300.0
2006-10-11 13:30:00,33.05,33.08,33.0,33.0,15300.0,33.05,33.08,33.0,33.0,15300.0
2006-10-11 14:00:00,33.02,33.07,33.0,33.07,49000.0,33.02,33.07,33.0,33.07,49000.0
2006-10-11 14:30:00,33.06,33.08,32.83,32.99,85700.0,33.06,33.08,32.83,32.99,85700.0
2006-10-11 15:00:00,32.97,33.23,32.91,33.11,50200.0,32.97,33.23,32.91,33.11,50200.0
2006-10-11 15:30:00,33.12,33.33,33.11,33.19,134400.0,33.12,33.33,33.11,33.19,134400.0
2006-10-12 09:30:00,33.28,33.45,33.18,33.35,37600.0,33.28,33.45,33.18,33.35,37600.0
2006-10-12 10:00:00,33.34,33.37,33.12,33.18,26100.0,33.34,33.37,33.12,33.18,26100.0
2006-10-12 10:30:00,33.22,33.35,33.14,33.29,11100.0,33.22,33.35,33.14,33.29,11100.0
2006-10-12 11:00:00,33.28,33.42,33.2,33.37,10500.0,33.28,33.42,33.2,33.37,10500.0
2006-10-12 11:30:00,33.37,33.4,33.3,33.39,9800.0,33.37,33.4,33.3,33.39,9800.0
2006-10-12 12:00:00,33.39,33.51,33.37,33.37,18700.0,33.39,33.51,33.37,33.37,18700.0
2006-10-12 12:30:00,33.36,33.5,33.32,33.41,9400.0,33.36,33.5,33.32,33.41,9400.0
2006-10-12 13:00:00,33.42,33.45,33.29,33.33,10000.0,33.42,33.45,33.29,33.33,10000.0
2006-10-12 13:30:00,33.33,33.41,33.33,33.41,9800.0,33.33,33.41,33.33,33.41,9800.0
2006-10-12 14:00:00,33.41,33.5,33.34,33.45,21200.0,33.41,33.5,33.34,33.45,21200.0
2006-10-12 14:30:00,33.46,33.68,33.45,33.67,24300.0,33.46,33.68,33.45,33.67,24300.0
2006-10-12 15:00:00,33.6,33.75,33.53,33.68,26100.0,33.6,33.75,33.53,33.68,26100.0
2006-10-12 15:30:00,33.71,33.92,33.7,33.81,50500.0,33.71,33.92,33.7,33.81,50500.0
2006-10-13 09:30:00,33.75,33.95,33.43,33.84,47700.0,33.75,33.95,33.43,33.84,47700.0
2006-10-13 10:00:00,33.84,34.54,33.74,34.38,64000.0,33.84,34.54,33.74,34.38,64000.0
2006-10-13 10:30:00,34.39,34.44,34.21,34.25,29400.0,34.39,34.44,34.21,34.25,29400.0
2006-10-13 11:00:00,34.26,34.26,33.95,33.96,12800.0,34.26,34.26,33.95,33.96,12800.0
2006-10-13 11:30:00,33.95,33.99,33.86,33.9,21000.0,33.95,33.99,33.86,33.9,21000.0
2006-10-13 12:00:00,33.89,33.94,33.82,33.91,17300.0,33.89,33.94,33.82,33.91,17300.0
2006-10-13 12:30:00,33.9,34.07,33.74,33.74,47400.0,33.9,34.07,33.74,33.74,47400.0
2006-10-13 13:00:00,33.74,33.77,33.66,33.76,10200.0,33.74,33.77,33.66,33.76,10200.0
2006-10-13 13:30:00,33.74,33.82,33.7,33.71,5100.0,33.74,33.82,33.7,33.71,5100.0
2006-10-13 14:00:00,33.72,33.74,33.67,33.68,19600.0,33.72,33.74,33.67,33.68,19600.0
2006-10-13 14:30:00,33.68,33.7,33.58,33.67,22100.0,33.68,33.7,33.58,33.67,22100.0
2006-10-13 15:00:00,33.69,34.02,33.69,33.86,29100.0,33.69,34.02,33.69,33.86,29100.0
2006-10-13 15:30:00,33.86,33.88,33.7,33.71,33600.0,33.86,33.88,33.7,33.71,33600.0
2006-10-16 09:30:00,33.72,34.1,33.72,34.06,29700.0,33.72,34.1,33.72,34.06,29700.0
2006-10-16 10:00:00,34.13,34.31,34.05,34.27,10600.0,34.13,34.31,34.05,34.27,10600.0
2006-10-16 10:30:00,34.19,34.27,34.07,34.15,31100.0,34.19,34.27,34.07,34.15,31100.0
2006-10-16 11:00:00,34.15,34.23,34.05,34.19,22300.0,34.15,34.23,34.05,34.19,22300.0
2006-10-16 11:30:00,34.19,34.23,34.03,34.23,28500.0,34.19,34.23,34.03,34.23,28500.0
2006-10-16 12:00:00,34.26,34.27,34.23,34.23,6000.0,34.26,34.27,34.23,34.23,6000.0
2006-10-16 12:30:00,34.23,34.31,34.23,34.29,5500.0,34.23,34.31,34.23,34.29,5500.0
2006-10-16 13:00:00,34.28,34.36,34.28,34.36,9400.0,34.28,34.36,34.28,34.36,9400.0
2006-10-16 13:30:00,34.37,34.6,34.32,34.53,38000.0,34.37,34.6,34.32,34.53,38000.0
2006-10-16 14:00:00,34.51,34.71,34.5,34.71,62100.0,34.51,34.71,34.5,34.71,62100.0
2006-10-16 14:30:00,34.71,34.89,34.7,34.78,64700.0,34.71,34.89,34.7,34.78,64700.0
2006-10-16 15:00:00,34.78,34.95,34.77,34.86,58500.0,34.78,34.95,34.77,34.86,58500.0
2006-10-16 15:30:00,34.86,35.05,34.86,35.0,78200.0,34.86,35.05,34.86,35.0,78200.0
2006-10-17 09:30:00,34.52,34.62,33.84,34.06,25700.0,34.52,34.62,33.84,34.06,25700.0
2006-10-17 10:00:00,34.02,34.3,33.78,33.82,31400.0,34.02,34.3,33.78,33.82,31400.0
2006-10-17 10:30:00,33.81,34.02,33.73,34.0,77800.0,33.81,34.02,33.73,34.0,77800.0
2006-10-17 11:00:00,33.97,34.08,33.87,34.04,47800.0,33.97,34.08,33.87,34.04,47800.0
2006-10-17 11:30:00,33.97,34.06,33.91,33.96,14600.0,33.97,34.06,33.91,33.96,14600.0
2006-10-17 12:00:00,33.96,34.08,33.96,34.01,18800.0,33.96,34.08,33.96,34.01,18800.0
2006-10-17 12:30:00,34.0,34.01,33.89,33.91,7500.0,34.0,34.01,33.89,33.91,7500.0
2006-10-17 13:00:00,33.94,34.06,33.88,33.93,27300.0,33.94,34.06,33.88,33.93,27300.0
2006-10-17 13:30:00,33.93,33.99,33.92,33.96,16500.0,33.93,33.99,33.92,33.96,16500.0
2006-10-17 14:00:00,34.0,34.02,33.92,33.98,8800.0,34.0,34.02,33.92,33.98,8800.0
2006-10-17 14:30:00,33.96,34.19,33.92,34.07,51700.0,33.96,34.19,33.92,34.07,51700.0
2006-10-17 15:00:00,34.03,34.24,33.96,34.09,33400.0,34.03,34.24,33.96,34.09,33400.0
2006-10-17 15:30:00,34.02,34.27,34.0,34.03,112600.0,34.02,34.27,34.0,34.03,112600.0
2006-10-18 09:30:00,34.01,34.46,34.01,34.05,43700.0,34.01,34.46,34.01,34.05,43700.0
2006-10-18 10:00:00,34.06,34.12,33.86,34.08,12900.0,34.06,34.12,33.86,34.08,12900.0
2006-10-18 10:30:00,34.06,34.06,33.61,33.62,9200.0,34.06,34.06,33.61,33.62,9200.0
2006-10-18 11:00:00,33.72,33.91,33.71,33.84,6900.0,33.72,33.91,33.71,33.84,6900.0
2006-10-18 11:30:00,33.85,34.01,33.8,33.9,11300.0,33.85,34.01,33.8,33.9,11300.0
2006-10-18 12:00:00,33.93,34.07,33.82,33.85,44400.0,33.93,34.07,33.82,33.85,44400.0
2006-10-18 12:30:00,33.85,33.85,33.53,33.58,21600.0,33.85,33.85,33.53,33.58,21600.0
2006-10-18 13:00:00,33.54,33.55,33.03,33.11,46700.0,33.54,33.55,33.03,33.11,46700.0
2006-10-18 13:30:00,33.07,33.16,33.01,33.12,32200.0,33.07,33.16,33.01,33.12,32200.0
2006-10-18 14:00:00,33.13,33.27,32.94,33.22,32500.0,33.13,33.27,32.94,33.22,32500.0
2006-10-18 14:30:00,33.19,33.19,33.05,33.06,29300.0,33.19,33.19,33.05,33.06,29300.0
2006-10-18 15:00:00,33.07,33.14,32.89,32.93,42700.0,33.07,33.14,32.89,32.93,42700.0
2006-10-18 15:30:00,32.97,33.16,32.91,33.07,59000.0,32.97,33.16,32.91,33.07,59000.0
2006-10-19 09:30:00,33.08,33.19,32.85,33.13,33800.0,33.08,33.19,32.85,33.13,33800.0
2006-10-19 10:00:00,33.12,33.34,33.02,33.28,39000.0,33.12,33.34,33.02,33.28,39000.0
2006-10-19 10:30:00,33.29,33.33,32.96,33.06,64600.0,33.29,33.33,32.96,33.06,64600.0
2006-10-19 11:00:00,33.06,33.18,32.89,33.15,32800.0,33.06,33.18,32.89,33.15,32800.0
2006-10-19 11:30:00,33.15,33.28,33.09,33.22,21000.0,33.15,33.28,33.09,33.22,21000.0
2006-10-19 12:00:00,33.24,33.34,33.16,33.19,33200.0,33.24,33.34,33.16,33.19,33200.0
2006-10-19 12:30:00,33.2,33.2,32.95,33.0,29000.0,33.2,33.2,32.95,33.0,29000.0
2006-10-19 13:00:00,33.01,33.11,32.95,33.1,39100.0,33.01,33.11,32.95,33.1,39100.0
2006-10-19 13:30:00,33.11,33.13,32.94,32.95,23900.0,33.11,33.13,32.94,32.95,23900.0
2006-10-19 14:00:00,32.97,33.0,32.92,32.99,24000.0,32.97,33.0,32.92,32.99,24000.0
2006-10-19 14:30:00,32.98,33.04,32.92,33.03,38800.0,32.98,33.04,32.92,33.03,38800.0
2006-10-19 15:00:00,33.05,33.12,33.0,33.1,27900.0,33.05,33.12,33.0,33.1,27900.0
2006-10-19 15:30:00,33.12,33.17,32.99,32.99,70600.0,33.12,33.17,32.99,32.99,70600.0
2006-10-20 09:30:00,33.0,33.04,32.28,32.37,46900.0,33.0,33.04,32.28,32.37,46900.0
2006-10-20 10:00:00,32.4,32.57,32.31,32.54,27300.0,32.4,32.57,32.31,32.54,27300.0
2006-10-20 10:30:00,32.56,32.69,32.46,32.5,42500.0,32.56,32.69,32.46,32.5,42500.0
2006-10-20 11:00:00,32.53,32.59,32.49,32.5,24300.0,32.53,32.59,32.49,32.5,24300.0
2006-10-20 11:30:00,32.55,32.6,32.41,32.46,32000.0,32.55,32.6,32.41,32.46,32000.0
2006-10-20 12:00:00,32.46,32.5,32.3,32.39,100300.0,32.46,32.5,32.3,32.39,100300.0
2006-10-20 12:30:00,32.39,32.67,32.37,32.67,29600.0,32.39,32.67,32.37,32.67,29600.0
2006-10-20 13:00:00,32.67,32.74,32.65,32.74,13100.0,32.67,32.74,32.65,32.74,13100.0
2006-10-20 13:30:00,32.75,32.75,32.57,32.61,20100.0,32.75,32.75,32.57,32.61,20100.0
2006-10-20 14:00:00,32.61,32.64,32.49,32.57,34000.0,32.61,32.64,32.49,32.57,34000.0
2006-10-20 14:30:00,32.57,32.59,32.47,32.52,32400.0,32.57,32.59,32.47,32.52,32400.0
2006-10-20 15:00:00,32.52,32.61,32.44,32.45,40600.0,32.52,32.61,32.44,32.45,40600.0
2006-10-20 15:30:00,32.45,32.6,32.44,32.56,68100.0,32.45,32.6,32.44,32.56,68100.0
2006-10-23 09:30:00,32.42,32.42,32.04,32.29,16900.0,32.42,32.42,32.04,32.29,16900.0
2006-10-23 10:00:00,32.33,32.7,32.29,32.7,13700.0,32.33,32.7,32.29,32.7,13700.0
2006-10-23 10:30:00,32.67,33.08,32.67,32.79,51100.0,32.67,33.08,32.67,32.79,51100.0
2006-10-23 11:00:00,32.79,32.93,32.72,32.79,21500.0,32.79,32.93,32.72,32.79,21500.0
2006-10-23 11:30:00,32.74,32.91,32.69,32.74,27400.0,32.74,32.91,32.69,32.74,27400.0
2006-10-23 12:00:00,32.77,32.83,32.69,32.76,26700.0,32.77,32.83,32.69,32.76,26700.0
2006-10-23 12:30:00,32.76,32.89,32.73,32.8,20400.0,32.76,32.89,32.73,32.8,20400.0
2006-10-23 13:00:00,32.8,32.9,32.74,32.79,15200.0,32.8,32.9,32.74,32.79,15200.0
2006-10-23 13:30:00,32.8,32.8,32.47,32.64,15900.0,32.8,32.8,32.47,32.64,15900.0
2006-10-23 14:00:00,32.59,32.59,32.31,32.49,21200.0,32.59,32.59,32.31,32.49,21200.0
2006-10-23 14:30:00,32.45,32.54,32.29,32.29,20800.0,32.45,32.54,32.29,32.29,20800.0
2006-10-23 15:00:00,32.29,32.44,32.26,32.31,31400.0,32.29,32.44,32.26,32.31,31400.0
2006-10-23 15:30:00,32.32,32.39,32.23,32.36,47400.0,32.32,32.39,32.23,32.36,47400.0
2006-10-24 09:30:00,32.19,32.4,31.73,32.09,32800.0,32.19,32.4,31.73,32.09,32800.0
2006-10-24 10:00:00,32.06,32.1,31.89,31.96,19700.0,32.06,32.1,31.89,31.96,19700.0
2006-10-24 10:30:00,31.96,32.23,31.65,32.23,26700.0,31.96,32.23,31.65,32.23,26700.0
2006-10-24 11:00:00,32.23,32.46,32.16,32.45,19900.0,32.23,32.46,32.16,32.45,19900.0
2006-10-24 11:30:00,32.47,32.52,32.35,32.52,14200.0,32.47,32.52,32.35,32.52,14200.0
2006-10-24 12:00:00,32.52,32.65,32.48,32.59,14600.0,32.52,32.65,32.48,32.59,14600.0
2006-10-24 12:30:00,32.6,32.68,32.54,32.55,14100.0,32.6,32.68,32.54,32.55,14100.0
2006-10-24 13:00:00,32.58,32.71,32.58,32.7,18600.0,32.58,32.71,32.58,32.7,18600.0
2006-10-24 13:30:00,32.71,32.75,32.68,32.72,19200.0,32.71,32.75,32.68,32.72,19200.0
2006-10-24 14:00:00,32.72,32.9,32.72,32.87,23200.0,32.72,32.9,32.72,32.87,23200.0
2006-10-24 14:30:00,32.88,32.92,32.77,32.9,22800.0,32.88,32.92,32.77,32.9,22800.0
2006-10-24 15:00:00,32.92,33.17,32.88,33.13,39800.0,32.92,33.17,32.88,33.13,39800.0
2006-10-24 15:30:00,33.18,33.3,33.07,33.18,68100.0,33.18,33.3,33.07,33.18,68100.0
2006-10-25 09:30:00,33.25,33.95,33.23,33.6,59500.0,33.25,33.95,33.23,33.6,59500.0
2006-10-25 10:00:00,33.71,34.35,33.61,34.34,62700.0,33.71,34.35,33.61,34.34,62700.0
2006-10-25 10:30:00,34.3,34.6,34.09,34.31,95900.0,34.3,34.6,34.09,34.31,95900.0
2006-10-25 11:00:00,34.29,34.45,34.28,34.32,106400.0,34.29,34.45,34.28,34.32,106400.0
2006-10-25 11:30:00,34.35,34.39,34.2,34.31,44100.0,34.35,34.39,34.2,34.31,44100.0
2006-10-25 12:00:00,34.35,34.36,34.2,34.21,30100.0,34.35,34.36,34.2,34.21,30100.0
2006-10-25 12:30:00,34.22,34.32,34.15,34.23,35100.0,34.22,34.32,34.15,34.23,35100.0
2006-10-25 13:00:00,34.26,34.41,34.18,34.28,74000.0,34.26,34.41,34.18,34.28,74000.0
2006-10-25 13:30:00,34.29,34.36,34.18,34.22,65300.0,34.29,34.36,34.18,34.22,65300.0
2006-10-25 14:00:00,34.21,34.55,34.19,34.37,56000.0,34.21,34.55,34.19,34.37,56000.0
2006-10-25 14:30:00,34.65,34.72,34.22,34.72,120400.0,34.65,34.72,34.22,34.72,120400.0
2006-10-25 15:00:00,34.68,34.96,34.66,34.73,102900.0,34.68,34.96,34.66,34.73,102900.0
2006-10-25 15:30:00,34.69,34.75,34.43,34.6,103500.0,34.69,34.75,34.43,34.6,103500.0
2006-10-26 09:30:00,34.0,34.03,33.01,33.16,142700.0,34.0,34.03,33.01,33.16,142700.0
2006-10-26 10:00:00,33.16,33.6,33.11,33.49,82900.0,33.16,33.6,33.11,33.49,82900.0
2006-10-26 10:30:00,33.55,34.6,33.52,34.53,140200.0,33.55,34.6,33.52,34.53,140200.0
2006-10-26 11:00:00,34.53,34.53,34.06,34.39,47000.0,34.53,34.53,34.06,34.39,47000.0
2006-10-26 11:30:00,34.38,34.49,34.25,34.49,24300.0,34.38,34.49,34.25,34.49,24300.0
2006-10-26 12:00:00,34.43,34.48,34.19,34.3,28100.0,34.43,34.48,34.19,34.3,28100.0
2006-10-26 12:30:00,34.3,34.47,34.19,34.41,81000.0,34.3,34.47,34.19,34.41,81000.0
2006-10-26 13:00:00,34.38,34.56,34.38,34.56,43000.0,34.38,34.56,34.38,34.56,43000.0
2006-10-26 13:30:00,34.6,34.72,34.46,34.66,34000.0,34.6,34.72,34.46,34.66,34000.0
2006-10-26 14:00:00,34.67,34.71,34.56,34.66,24300.0,34.67,34.71,34.56,34.66,24300.0
2006-10-26 14:30:00,34.65,34.71,34.6,34.68,43500.0,34.65,34.71,34.6,34.68,43500.0
2006-10-26 15:00:00,34.69,34.84,34.64,34.84,71200.0,34.69,34.84,34.64,34.84,71200.0
2006-10-26 15:30:00,34.8,34.92,34.76,34.86,81800.0,34.8,34.92,34.76,34.86,81800.0
2006-10-27 09:30:00,35.26,35.32,34.92,34.96,47000.0,35.26,35.32,34.92,34.96,47000.0
2006-10-27 10:00:00,34.93,34.97,34.81,34.92,129000.0,34.93,34.97,34.81,34.92,129000.0
2006-10-27 10:30:00,34.95,35.18,34.85,35.17,61600.0,34.95,35.18,34.85,35.17,61600.0
2006-10-27 11:00:00,35.16,35.6,35.16,35.44,60600.0,35.16,35.6,35.16,35.44,60600.0
2006-10-27 11:30:00,35.44,35.5,35.32,35.4,43200.0,35.44,35.5,35.32,35.4,43200.0
2006-10-27 12:00:00,35.4,35.51,35.35,35.46,29000.0,35.4,35.51,35.35,35.46,29000.0
2006-10-27 12:30:00,35.42,35.52,35.32,35.5,37800.0,35.42,35.52,35.32,35.5,37800.0
2006-10-27 13:00:00,35.53,35.58,35.43,35.55,39100.0,35.53,35.58,35.43,35.55,39100.0
2006-10-27 13:30:00,35.56,35.58,35.4,35.51,59300.0,35.56,35.58,35.4,35.51,59300.0
2006-10-27 14:00:00,35.51,35.6,35.4,35.53,64300.0,35.51,35.6,35.4,35.53,64300.0
2006-10-27 14:30:00,35.52,35.59,35.39,35.52,75600.0,35.52,35.59,35.39,35.52,75600.0
2006-10-27 15:00:00,35.52,35.53,35.37,35.46,73100.0,35.52,35.53,35.37,35.46,73100.0
2006-10-27 15:30:00,35.45,35.5,35.36,35.37,92700.0,35.45,35.5,35.36,35.37,92700.0
2006-10-30 09:30:00,35.24,35.44,35.06,35.21,37200.0,35.24,35.44,35.06,35.21,37200.0
2006-10-30 10:00:00,35.18,35.4,35.07,35.27,25500.0,35.18,35.4,35.07,35.27,25500.0
2006-10-30 10:30:00,35.26,35.37,35.24,35.32,20200.0,35.26,35.37,35.24,35.32,20200.0
2006-10-30 11:00:00,35.35,35.55,35.31,35.48,21600.0,35.35,35.55,35.31,35.48,21600.0
2006-10-30 11:30:00,35.45,35.62,35.44,35.61,17500.0,35.45,35.62,35.44,35.61,17500.0
2006-10-30 12:00:00,35.61,35.62,35.48,35.6,26200.0,35.61,35.62,35.48,35.6,26200.0
2006-10-30 12:30:00,35.61,35.65,35.57,35.65,19700.0,35.61,35.65,35.57,35.65,19700.0
2006-10-30 13:00:00,35.63,35.94,35.59,35.78,33100.0,35.63,35.94,35.59,35.78,33100.0
2006-10-30 13:30:00,35.78,35.94,35.78,35.86,14800.0,35.78,35.94,35.78,35.86,14800.0
2006-10-30 14:00:00,35.92,36.14,35.76,35.86,39500.0,35.92,36.14,35.76,35.86,39500.0
2006-10-30 14:30:00,35.88,35.93,35.79,35.93,14100.0,35.88,35.93,35.79,35.93,14100.0
2006-10-30 15:00:00,35.93,36.01,35.8,35.85,44100.0,35.93,36.01,35.8,35.85,44100.0
2006-10-30 15:30:00,35.85,35.9,35.68,35.86,50600.0,35.85,35.9,35.68,35.86,50600.0
2006-10-31 09:30:00,35.95,36.27,35.94,35.98,48000.0,35.95,36.27,35.94,35.98,48000.0
2006-10-31 10:00:00,35.97,36.05,35.68,35.75,39700.0,35.97,36.05,35.68,35.75,39700.0
2006-10-31 10:30:00,35.76,35.77,35.63,35.74,61800.0,35.76,35.77,35.63,35.74,61800.0
2006-10-31 11:00:00,35.75,35.8,35.68,35.76,30000.0,35.75,35.8,35.68,35.76,30000.0
2006-10-31 11:30:00,35.76,35.76,35.52,35.56,38000.0,35.76,35.76,35.52,35.56,38000.0
2006-10-31 12:00:00,35.58,35.68,35.22,35.23,47900.0,35.58,35.68,35.22,35.23,47900.0
2006-10-31 12:30:00,35.23,35.24,34.95,34.97,25500.0,35.23,35.24,34.95,34.97,25500.0
2006-10-31 13:00:00,34.97,35.0,34.82,34.94,19100.0,34.97,35.0,34.82,34.94,19100.0
2006-10-31 13:30:00,35.0,35.02,34.84,34.89,18600.0,35.0,35.02,34.84,34.89,18600.0
2006-10-31 14:00:00,34.89,34.97,34.79,34.79,31400.0,34.89,34.97,34.79,34.79,31400.0
2006-10-31 14:30:00,34.77,34.95,34.77,34.9,27300.0,34.77,34.95,34.77,34.9,27300.0
2006-10-31 15:00:00,34.89,35.09,34.82,35.08,31000.0,34.89,35.09,34.82,35.08,31000.0
2006-10-31 15:30:00,35.08,35.11,34.93,35.03,63400.0,35.08,35.11,34.93,35.03,63400.0
2006-11-01 09:30:00,35.0,35.52,35.0,35.27,22700.0,35.0,35.52,35.0,35.27,22700.0
2006-11-01 10:00:00,35.28,35.45,34.75,34.93,27700.0,35.28,35.45,34.75,34.93,27700.0
2006-11-01 10:30:00,34.91,35.0,34.86,35.0,22100.0,34.91,35.0,34.86,35.0,22100.0
2006-11-01 11:00:00,35.0,35.06,34.81,34.89,35900.0,35.0,35.06,34.81,34.89,35900.0
2006-11-01 11:30:00,34.89,34.89,34.73,34.73,8200.0,34.89,34.89,34.73,34.73,8200.0
2006-11-01 12:00:00,34.75,34.77,34.6,34.65,6900.0,34.75,34.77,34.6,34.65,6900.0
2006-11-01 12:30:00,34.61,34.63,34.54,34.6,6100.0,34.61,34.63,34.54,34.6,6100.0
2006-11-01 13:00:00,34.59,34.75,34.59,34.73,9300.0,34.59,34.75,34.59,34.73,9300.0
2006-11-01 13:30:00,34.73,34.81,34.72,34.77,7900.0,34.73,34.81,34.72,34.77,7900.0
2006-11-01 14:00:00,34.79,34.79,34.66,34.67,7500.0,34.79,34.79,34.66,34.67,7500.0
2006-11-01 14:30:00,34.67,34.72,34.51,34.57,12900.0,34.67,34.72,34.51,34.57,12900.0
2006-11-01 15:00:00,34.59,34.64,34.47,34.54,12100.0,34.59,34.64,34.47,34.54,12100.0
2006-11-01 15:30:00,34.53,34.6,34.47,34.58,21700.0,34.53,34.6,34.47,34.58,21700.0
2006-11-02 09:30:00,34.55,34.9,34.2,34.23,20700.0,34.55,34.9,34.2,34.23,20700.0
2006-11-02 10:00:00,34.31,34.37,34.2,34.27,17100.0,34.31,34.37,34.2,34.27,17100.0
2006-11-02 10:30:00,34.25,34.26,34.13,34.13,28100.0,34.25,34.26,34.13,34.13,28100.0
2006-11-02 11:00:00,34.12,34.36,34.11,34.31,21000.0,34.12,34.36,34.11,34.31,21000.0
2006-11-02 11:30:00,34.29,34.39,34.22,34.24,11500.0,34.29,34.39,34.22,34.24,11500.0
2006-11-02 12:00:00,34.24,34.4,34.24,34.31,9500.0,34.24,34.4,34.24,34.31,9500.0
2006-11-02 12:30:00,34.31,34.38,34.23,34.31,10700.0,34.31,34.38,34.23,34.31,10700.0
2006-11-02 13:00:00,34.3,34.4,34.27,34.4,12900.0,34.3,34.4,34.27,34.4,12900.0
2006-11-02 13:30:00,34.4,34.49,34.34,34.43,15500.0,34.4,34.49,34.34,34.43,15500.0
2006-11-02 14:00:00,34.46,34.46,34.4,34.41,15200.0,34.46,34.46,34.4,34.41,15200.0
2006-11-02 14:30:00,34.43,34.6,34.38,34.6,47500.0,34.43,34.6,34.38,34.6,47500.0
2006-11-02 15:00:00,34.6,34.67,34.6,34.62,26400.0,34.6,34.67,34.6,34.62,26400.0
2006-11-02 15:30:00,34.6,34.68,34.6,34.65,53500.0,34.6,34.68,34.6,34.65,53500.0
2006-11-03 09:30:00,35.15,35.27,34.94,35.08,38300.0,35.15,35.27,34.94,35.08,38300.0
2006-11-03 10:00:00,35.08,35.2,35.01,35.07,40000.0,35.08,35.2,35.01,35.07,40000.0
2006-11-03 10:30:00,35.1,35.2,34.92,35.15,28500.0,35.1,35.2,34.92,35.15,28500.0
2006-11-03 11:00:00,35.1,35.14,34.93,35.08,23400.0,35.1,35.14,34.93,35.08,23400.0
2006-11-03 11:30:00,35.11,35.19,34.86,34.92,29900.0,35.11,35.19,34.86,34.92,29900.0
2006-11-03 12:00:00,34.92,35.13,34.92,35.05,23700.0,34.92,35.13,34.92,35.05,23700.0
2006-11-03 12:30:00,35.05,35.08,34.9,34.97,19700.0,35.05,35.08,34.9,34.97,19700.0
2006-11-03 13:00:00,34.95,35.26,34.83,35.15,33600.0,34.95,35.26,34.83,35.15,33600.0
2006-11-03 13:30:00,35.17,35.2,35.09,35.13,11000.0,35.17,35.2,35.09,35.13,11000.0
2006-11-03 14:00:00,35.12,35.28,35.1,35.24,15400.0,35.12,35.28,35.1,35.24,15400.0
2006-11-03 14:30:00,35.23,35.25,35.14,35.15,9900.0,35.23,35.25,35.14,35.15,9900.0
2006-11-03 15:00:00,35.16,35.21,35.1,35.13,17500.0,35.16,35.21,35.1,35.13,17500.0
2006-11-03 15:30:00,35.11,35.23,35.08,35.21,56200.0,35.11,35.23,35.08,35.21,56200.0
2006-11-06 09:30:00,35.15,35.74,35.15,35.69,27100.0,35.15,35.74,35.15,35.69,27100.0
2006-11-06 10:00:00,35.69,35.95,35.68,35.84,19500.0,35.69,35.95,35.68,35.84,19500.0
2006-11-06 10:30:00,35.84,35.87,35.62,35.8,17800.0,35.84,35.87,35.62,35.8,17800.0
2006-11-06 11:00:00,35.78,35.8,35.4,35.58,25200.0,35.78,35.8,35.4,35.58,25200.0
2006-11-06 11:30:00,35.58,35.82,35.5,35.66,20000.0,35.58,35.82,35.5,35.66,20000.0
2006-11-06 12:00:00,35.7,35.74,35.4,35.45,15100.0,35.7,35.74,35.4,35.45,15100.0
2006-11-06 12:30:00,35.45,35.58,35.43,35.56,12300.0,35.45,35.58,35.43,35.56,12300.0
2006-11-06 13:00:00,35.56,35.76,35.56,35.61,19200.0,35.56,35.76,35.56,35.61,19200.0
2006-11-06 13:30:00,35.63,35.77,35.63,35.68,18900.0,35.63,35.77,35.63,35.68,18900.0
2006-11-06 14:00:00,35.63,35.86,35.63,35.85,21400.0,35.63,35.86,35.63,35.85,21400.0
2006-11-06 14:30:00,35.84,35.94,35.78,35.79,23900.0,35.84,35.94,35.78,35.79,23900.0
2006-11-06 15:00:00,35.8,35.91,35.71,35.73,38800.0,35.8,35.91,35.71,35.73,38800.0
2006-11-06 15:30:00,35.73,35.85,35.65,35.67,38000.0,35.73,35.85,35.65,35.67,38000.0
2006-11-07 09:30:00,35.75,35.75,35.1,35.34,27100.0,35.75,35.75,35.1,35.34,27100.0
2006-11-07 10:00:00,35.36,35.63,35.33,35.47,24100.0,35.36,35.63,35.33,35.47,24100.0
2006-11-07 10:30:00,35.51,35.61,35.34,35.5,19500.0,35.51,35.61,35.34,35.5,19500.0
2006-11-07 11:00:00,35.49,35.62,35.48,35.62,9200.0,35.49,35.62,35.48,35.62,9200.0
2006-11-07 11:30:00,35.56,35.61,35.4,35.44,13600.0,35.56,35.61,35.4,35.44,13600.0
2006-11-07 12:00:00,35.43,35.51,35.42,35.42,14200.0,35.43,35.51,35.42,35.42,14200.0
2006-11-07 12:30:00,35.41,35.49,34.55,35.35,25500.0,35.41,35.49,34.55,35.35,25500.0
2006-11-07 13:00:00,35.34,35.36,35.26,35.26,5900.0,35.34,35.36,35.26,35.26,5900.0
2006-11-07 13:30:00,35.25,35.33,35.24,35.32,12900.0,35.25,35.33,35.24,35.32,12900.0
2006-11-07 14:00:00,35.32,35.32,34.86,35.06,24000.0,35.32,35.32,34.86,35.06,24000.0
2006-11-07 14:30:00,35.06,35.27,35.06,35.18,16400.0,35.06,35.27,35.06,35.18,16400.0
2006-11-07 15:00:00,35.18,35.24,35.03,35.09,17600.0,35.18,35.24,35.03,35.09,17600.0
2006-11-07 15:30:00,35.1,35.27,35.08,35.17,40700.0,35.1,35.27,35.08,35.17,40700.0
2006-11-08 09:30:00,35.05,35.05,34.55,34.8,11100.0,35.05,35.05,34.55,34.8,11100.0
2006-11-08 10:00:00,34.83,35.05,34.76,35.03,7800.0,34.83,35.05,34.76,35.03,7800.0
2006-11-08 10:30:00,35.04,35.27,34.91,35.16,8900.0,35.04,35.27,34.91,35.16,8900.0
2006-11-08 11:00:00,35.12,35.21,35.04,35.2,9800.0,35.12,35.21,35.04,35.2,9800.0
2006-11-08 11:30:00,35.2,35.29,35.18,35.27,9000.0,35.2,35.29,35.18,35.27,9000.0
2006-11-08 12:00:00,35.27,35.39,35.09,35.09,10200.0,35.27,35.39,35.09,35.09,10200.0
2006-11-08 12:30:00,35.1,35.26,34.92,35.13,6300.0,35.1,35.26,34.92,35.13,6300.0
2006-11-08 13:00:00,35.14,35.22,35.07,35.2,6000.0,35.14,35.22,35.07,35.2,6000.0
2006-11-08 13:30:00,35.19,35.44,35.19,35.41,6700.0,35.19,35.44,35.19,35.41,6700.0
2006-11-08 14:00:00,35.37,35.49,35.33,35.46,5600.0,35.37,35.49,35.33,35.46,5600.0
2006-11-08 14:30:00,35.44,35.5,35.3,35.32,4900.0,35.44,35.5,35.3,35.32,4900.0
2006-11-08 15:00:00,35.33,35.47,35.32,35.38,13100.0,35.33,35.47,35.32,35.38,13100.0
2006-11-08 15:30:00,35.38,35.42,35.21,35.36,9900.0,35.38,35.42,35.21,35.36,9900.0
2006-11-09 09:30:00,35.36,35.36,34.85,34.93,7100.0,35.36,35.36,34.85,34.93,7100.0
2006-11-09 10:00:00,34.95,35.14,34.82,35.13,7400.0,34.95,35.14,34.82,35.13,7400.0
2006-11-09 10:30:00,35.09,35.27,35.09,35.22,10200.0,35.09,35.27,35.09,35.22,10200.0
2006-11-09 11:00:00,35.23,35.26,35.11,35.26,12100.0,35.23,35.26,35.11,35.26,12100.0
2006-11-09 11:30:00,35.27,35.4,35.25,35.26,6000.0,35.27,35.4,35.25,35.26,6000.0
2006-11-09 12:00:00,35.26,35.29,35.14,35.22,16200.0,35.26,35.29,35.14,35.22,16200.0
2006-11-09 12:30:00,35.22,35.24,35.04,35.17,19900.0,35.22,35.24,35.04,35.17,19900.0
2006-11-09 13:00:00,35.19,35.22,34.92,34.97,19500.0,35.19,35.22,34.92,34.97,19500.0
2006-11-09 13:30:00,34.97,35.17,34.97,35.17,6800.0,34.97,35.17,34.97,35.17,6800.0
2006-11-09 14:00:00,35.2,35.28,35.14,35.19,15100.0,35.2,35.28,35.14,35.19,15100.0
2006-11-09 14:30:00,35.21,35.21,34.9,35.01,10000.0,35.21,35.21,34.9,35.01,10000.0
2006-11-09 15:00:00,35.0,35.05,34.91,35.05,12000.0,35.0,35.05,34.91,35.05,12000.0
2006-11-09 15:30:00,35.08,35.11,34.93,34.94,14000.0,35.08,35.11,34.93,34.94,14000.0
2006-11-10 09:30:00,35.35,35.57,35.31,35.49,36800.0,35.35,35.57,35.31,35.49,36800.0
2006-11-10 10:00:00,35.49,35.83,35.4,35.8,41900.0,35.49,35.83,35.4,35.8,41900.0
2006-11-10 10:30:00,35.79,35.93,35.72,35.79,25100.0,35.79,35.93,35.72,35.79,25100.0
2006-11-10 11:00:00,35.83,35.84,35.67,35.76,16800.0,35.83,35.84,35.67,35.76,16800.0
2006-11-10 11:30:00,35.75,35.91,35.71,35.84,21800.0,35.75,35.91,35.71,35.84,21800.0
2006-11-10 12:00:00,35.86,35.88,35.7,35.74,34600.0,35.86,35.88,35.7,35.74,34600.0
2006-11-10 12:30:00,35.75,35.75,35.54,35.57,17900.0,35.75,35.75,35.54,35.57,17900.0
2006-11-10 13:00:00,35.56,35.63,35.51,35.52,30000.0,35.56,35.63,35.51,35.52,30000.0
2006-11-10 13:30:00,35.53,35.53,35.33,35.4,29200.0,35.53,35.53,35.33,35.4,29200.0
2006-11-10 14:00:00,35.34,35.57,35.3,35.49,41600.0,35.34,35.57,35.3,35.49,41600.0
2006-11-10 14:30:00,35.5,35.64,35.47,35.61,17600.0,35.5,35.64,35.47,35.61,17600.0
2006-11-10 15:00:00,35.62,35.69,35.55,35.67,11100.0,35.62,35.69,35.55,35.67,11100.0
2006-11-10 15:30:00,35.69,35.96,35.69,35.89,71400.0,35.69,35.96,35.69,35.89,71400.0
2006-11-13 09:30:00,35.92,36.0,35.65,36.0,15500.0,35.92,36.0,35.65,36.0,15500.0
2006-11-13 10:00:00,35.97,36.13,35.89,35.96,37200.0,35.97,36.13,35.89,35.96,37200.0
2006-11-13 10:30:00,35.96,36.07,35.95,36.06,19100.0,35.96,36.07,35.95,36.06,19100.0
2006-11-13 11:00:00,36.08,36.23,36.05,36.08,19700.0,36.08,36.23,36.05,36.08,19700.0
2006-11-13 11:30:00,36.09,36.1,36.01,36.06,8400.0,36.09,36.1,36.01,36.06,8400.0
2006-11-13 12:00:00,36.06,36.06,35.91,35.99,9600.0,36.06,36.06,35.91,35.99,9600.0
2006-11-13 12:30:00,35.95,35.99,35.82,35.85,8800.0,35.95,35.99,35.82,35.85,8800.0
2006-11-13 13:00:00,35.83,35.89,35.79,35.81,15200.0,35.83,35.89,35.79,35.81,15200.0
2006-11-13 13:30:00,35.82,35.91,35.7,35.84,7900.0,35.82,35.91,35.7,35.84,7900.0
2006-11-13 14:00:00,35.85,35.92,35.73,35.86,10500.0,35.85,35.92,35.73,35.86,10500.0
2006-11-13 14:30:00,35.86,35.96,35.85,35.91,13500.0,35.86,35.96,35.85,35.91,13500.0
2006-11-13 15:00:00,35.91,36.07,35.79,36.05,13600.0,35.91,36.07,35.79,36.05,13600.0
2006-11-13 15:30:00,36.06,36.1,35.98,36.02,24400.0,36.06,36.1,35.98,36.02,24400.0
2006-11-14 09:30:00,36.17,36.25,35.96,36.04,19900.0,36.17,36.25,35.96,36.04,19900.0
2006-11-14 10:00:00,36.11,36.16,35.71,35.76,13900.0,36.11,36.16,35.71,35.76,13900.0
2006-11-14 10:30:00,35.7,35.77,35.7,35.77,10400.0,35.7,35.77,35.7,35.77,10400.0
2006-11-14 11:00:00,35.75,36.0,35.75,36.0,15100.0,35.75,36.0,35.75,36.0,15100.0
2006-11-14 11:30:00,35.95,35.99,35.88,35.92,8600.0,35.95,35.99,35.88,35.92,8600.0
2006-11-14 12:00:00,35.91,35.91,35.72,35.74,6200.0,35.91,35.91,35.72,35.74,6200.0
2006-11-14 12:30:00,35.71,35.75,35.57,35.75,8800.0,35.71,35.75,35.57,35.75,8800.0
2006-11-14 13:00:00,35.73,35.73,35.62,35.66,6800.0,35.73,35.73,35.62,35.66,6800.0
2006-11-14 13:30:00,35.65,35.66,35.58,35.63,6500.0,35.65,35.66,35.58,35.63,6500.0
2006-11-14 14:00:00,35.63,35.65,35.54,35.6,19600.0,35.63,35.65,35.54,35.6,19600.0
2006-11-14 14:30:00,35.61,35.79,35.58,35.79,59400.0,35.61,35.79,35.58,35.79,59400.0
2006-11-14 15:00:00,35.81,35.89,35.67,35.73,36300.0,35.81,35.89,35.67,35.73,36300.0
2006-11-14 15:30:00,35.76,36.01,35.75,36.01,69100.0,35.76,36.01,35.75,36.01,69100.0
2006-11-15 09:30:00,35.75,36.18,35.29,36.05,41600.0,35.75,36.18,35.29,36.05,41600.0
2006-11-15 10:00:00,35.95,36.05,35.68,35.71,19200.0,35.95,36.05,35.68,35.71,19200.0
2006-11-15 10:30:00,35.66,35.87,35.64,35.78,18100.0,35.66,35.87,35.64,35.78,18100.0
2006-11-15 11:00:00,35.79,36.02,35.78,35.88,7700.0,35.79,36.02,35.78,35.88,7700.0
2006-11-15 11:30:00,35.91,36.02,35.81,36.0,11200.0,35.91,36.02,35.81,36.0,11200.0
2006-11-15 12:00:00,36.01,36.08,35.87,35.92,26900.0,36.01,36.08,35.87,35.92,26900.0
2006-11-15 12:30:00,35.91,36.05,35.89,35.93,15200.0,35.91,36.05,35.89,35.93,15200.0
2006-11-15 13:00:00,35.95,36.04,35.87,35.87,18500.0,35.95,36.04,35.87,35.87,18500.0
2006-11-15 13:30:00,35.92,36.04,35.87,35.96,20200.0,35.92,36.04,35.87,35.96,20200.0
2006-11-15 14:00:00,35.97,36.0,35.82,35.82,19300.0,35.97,36.0,35.82,35.82,19300.0
2006-11-15 14:30:00,35.82,35.88,35.73,35.82,20400.0,35.82,35.88,35.73,35.82,20400.0
2006-11-15 15:00:00,35.83,35.92,35.78,35.86,41800.0,35.83,35.92,35.78,35.86,41800.0
2006-11-15 15:30:00,35.88,35.94,35.74,35.87,36300.0,35.88,35.94,35.74,35.87,36300.0
2006-11-16 09:30:00,36.35,36.38,35.89,36.24,23200.0,36.35,36.38,35.89,36.24,23200.0
2006-11-16 10:00:00,36.21,36.25,36.06,36.21,22400.0,36.21,36.25,36.06,36.21,22400.0
2006-11-16 10:30:00,36.18,36.29,36.12,36.25,21200.0,36.18,36.29,36.12,36.25,21200.0
2006-11-16 11:00:00,36.26,36.56,36.19,36.54,12700.0,36.26,36.56,36.19,36.54,12700.0
2006-11-16 11:30:00,36.59,36.67,36.56,36.59,13200.0,36.59,36.67,36.56,36.59,13200.0
2006-11-16 12:00:00,36.58,36.72,36.58,36.66,14100.0,36.58,36.72,36.58,36.66,14100.0
2006-11-16 12:30:00,36.69,36.71,36.64,36.69,13900.0,36.69,36.71,36.64,36.69,13900.0
2006-11-16 13:00:00,36.69,36.84,36.65,36.76,27600.0,36.69,36.84,36.65,36.76,27600.0
2006-11-16 13:30:00,36.75,36.92,36.72,36.84,27000.0,36.75,36.92,36.72,36.84,27000.0
2006-11-16 14:00:00,36.84,36.87,36.73,36.82,12200.0,36.84,36.87,36.73,36.82,12200.0
2006-11-16 14:30:00,36.83,36.86,36.75,36.84,18500.0,36.83,36.86,36.75,36.84,18500.0
2006-11-16 15:00:00,36.81,36.84,36.71,36.71,9200.0,36.81,36.84,36.71,36.71,9200.0
2006-11-16 15:30:00,36.71,36.87,36.63,36.76,46800.0,36.71,36.87,36.63,36.76,46800.0
2006-11-17 09:30:00,36.7,36.72,36.07,36.19,20900.0,36.7,36.72,36.07,36.19,20900.0
2006-11-17 10:00:00,36.17,36.34,36.01,36.07,22000.0,36.17,36.34,36.01,36.07,22000.0
2006-11-17 10:30:00,36.07,36.45,36.01,36.41,21000.0,36.07,36.45,36.01,36.41,21000.0
2006-11-17 11:00:00,36.34,36.36,36.11,36.31,23400.0,36.34,36.36,36.11,36.31,23400.0
2006-11-17 11:30:00,36.28,36.28,36.17,36.2,9300.0,36.28,36.28,36.17,36.2,9300.0
2006-11-17 12:00:00,36.21,36.22,36.14,36.15,7400.0,36.21,36.22,36.14,36.15,7400.0
2006-11-17 12:30:00,36.16,36.3,36.03,36.11,16700.0,36.16,36.3,36.03,36.11,16700.0
2006-11-17 13:00:00,36.11,36.16,36.04,36.06,22700.0,36.11,36.16,36.04,36.06,22700.0
2006-11-17 13:30:00,36.07,36.23,36.05,36.2,29200.0,36.07,36.23,36.05,36.2,29200.0
2006-11-17 14:00:00,36.21,36.25,36.15,36.16,29600.0,36.21,36.25,36.15,36.16,29600.0
2006-11-17 14:30:00,36.16,36.19,36.05,36.06,12400.0,36.16,36.19,36.05,36.06,12400.0
2006-11-17 15:00:00,36.07,36.13,35.93,36.1,29600.0,36.07,36.13,35.93,36.1,29600.0
2006-11-17 15:30:00,36.11,36.24,36.04,36.24,78900.0,36.11,36.24,36.04,36.24,78900.0
2006-11-20 09:30:00,36.1,36.15,35.8,35.98,9400.0,36.1,36.15,35.8,35.98,9400.0
2006-11-20 10:00:00,35.87,35.99,35.79,35.93,36400.0,35.87,35.99,35.79,35.93,36400.0
2006-11-20 10:30:00,35.93,36.07,35.85,36.02,27300.0,35.93,36.07,35.85,36.02,27300.0
2006-11-20 11:00:00,36.01,36.16,36.01,36.11,4600.0,36.01,36.16,36.01,36.11,4600.0
2006-11-20 11:30:00,36.1,36.12,36.03,36.03,2400.0,36.1,36.12,36.03,36.03,2400.0
2006-11-20 12:00:00,36.05,36.05,35.97,35.97,6200.0,36.05,36.05,35.97,35.97,6200.0
2006-11-20 12:30:00,35.94,35.95,35.86,35.93,4600.0,35.94,35.95,35.86,35.93,4600.0
2006-11-20 13:00:00,35.86,35.97,35.86,35.91,8600.0,35.86,35.97,35.86,35.91,8600.0
2006-11-20 13:30:00,35.92,35.95,35.89,35.92,3000.0,35.92,35.95,35.89,35.92,3000.0
2006-11-20 14:00:00,35.9,35.96,35.73,35.78,7400.0,35.9,35.96,35.73,35.78,7400.0
2006-11-20 14:30:00,35.78,36.04,35.7,35.91,34700.0,35.78,36.04,35.7,35.91,34700.0
2006-11-20 15:00:00,35.9,35.93,35.81,35.84,13900.0,35.9,35.93,35.81,35.84,13900.0
2006-11-20 15:30:00,35.84,35.98,35.84,35.98,16600.0,35.84,35.98,35.84,35.98,16600.0
2006-11-21 09:30:00,36.06,36.3,36.02,36.16,5300.0,36.06,36.3,36.02,36.16,5300.0
2006-11-21 10:00:00,36.11,36.29,36.11,36.23,44100.0,36.11,36.29,36.11,36.23,44100.0
2006-11-21 10:30:00,36.2,36.21,36.0,36.09,77100.0,36.2,36.21,36.0,36.09,77100.0
2006-11-21 11:00:00,36.08,36.14,35.86,35.91,4400.0,36.08,36.14,35.86,35.91,4400.0
2006-11-21 11:30:00,35.9,35.95,35.82,35.88,53600.0,35.9,35.95,35.82,35.88,53600.0
2006-11-21 12:00:00,35.88,35.98,35.82,35.94,9300.0,35.88,35.98,35.82,35.94,9300.0
2006-11-21 12:30:00,35.94,36.15,35.9,36.11,66200.0,35.94,36.15,35.9,36.11,66200.0
2006-11-21 13:00:00,36.11,36.35,36.07,36.26,13200.0,36.11,36.35,36.07,36.26,13200.0
2006-11-21 13:30:00,36.27,36.35,36.21,36.31,9800.0,36.27,36.35,36.21,36.31,9800.0
2006-11-21 14:00:00,36.3,36.3,36.19,36.2,3200.0,36.3,36.3,36.19,36.2,3200.0
2006-11-21 14:30:00,36.2,36.32,36.2,36.31,4700.0,36.2,36.32,36.2,36.31,4700.0
2006-11-21 15:00:00,36.31,36.31,36.12,36.27,10300.0,36.31,36.31,36.12,36.27,10300.0
2006-11-21 15:30:00,36.2,36.35,36.19,36.35,25200.0,36.2,36.35,36.19,36.35,25200.0
2006-11-22 09:30:00,36.5,36.73,36.36,36.65,16400.0,36.5,36.73,36.36,36.65,16400.0
2006-11-22 10:00:00,36.65,36.65,36.45,36.45,90100.0,36.65,36.65,36.45,36.45,90100.0
2006-11-22 10:30:00,36.45,36.58,36.4,36.55,45800.0,36.45,36.58,36.4,36.55,45800.0
2006-11-22 11:00:00,36.54,36.63,36.52,36.63,11100.0,36.54,36.63,36.52,36.63,11100.0
2006-11-22 11:30:00,36.63,36.66,36.53,36.54,24000.0,36.63,36.66,36.53,36.54,24000.0
2006-11-22 12:00:00,36.52,36.66,36.52,36.56,47000.0,36.52,36.66,36.52,36.56,47000.0
2006-11-22 12:30:00,36.59,36.69,36.54,36.6,20500.0,36.59,36.69,36.54,36.6,20500.0
2006-11-22 13:00:00,36.64,36.64,36.52,36.55,52600.0,36.64,36.64,36.52,36.55,52600.0
2006-11-22 13:30:00,36.55,36.68,36.55,36.68,5700.0,36.55,36.68,36.55,36.68,5700.0
2006-11-22 14:00:00,36.69,36.91,36.69,36.87,15200.0,36.69,36.91,36.69,36.87,15200.0
2006-11-22 14:30:00,36.86,36.98,36.83,36.98,21300.0,36.86,36.98,36.83,36.98,21300.0
2006-11-22 15:00:00,36.97,36.97,36.91,36.95,30900.0,36.97,36.97,36.91,36.95,30900.0
2006-11-22 15:30:00,36.95,37.05,36.92,36.95,30400.0,36.95,37.05,36.92,36.95,30400.0
2006-11-24 09:30:00,36.8,36.8,36.4,36.4,41200.0,36.8,36.8,36.4,36.4,41200.0
2006-11-24 10:00:00,36.39,36.54,36.36,36.49,13100.0,36.39,36.54,36.36,36.49,13100.0
2006-11-24 10:30:00,36.47,36.65,36.39,36.62,11500.0,36.47,36.65,36.39,36.62,11500.0
2006-11-24 11:00:00,36.57,36.66,36.5,36.54,6600.0,36.57,36.66,36.5,36.54,6600.0
2006-11-24 11:30:00,36.53,36.56,36.36,36.42,9100.0,36.53,36.56,36.36,36.42,9100.0
2006-11-24 12:00:00,36.38,36.57,36.38,36.46,11100.0,36.38,36.57,36.38,36.46,11100.0
2006-11-24 12:30:00,36.45,36.51,36.39,36.4,13400.0,36.45,36.51,36.39,36.4,13400.0
2006-11-24 13:00:00,36.49,36.49,36.49,36.49,3300.0,36.49,36.49,36.49,36.49,3300.0
2006-11-24 13:30:00,36.49,36.49,36.49,36.49,0.0,36.49,36.49,36.49,36.49,0.0
2006-11-24 14:00:00,36.49,36.49,36.49,36.49,0.0,36.49,36.49,36.49,36.49,0.0
2006-11-24 14:30:00,36.49,36.49,36.49,36.49,0.0,36.49,36.49,36.49,36.49,0.0
2006-11-24 15:00:00,36.49,36.49,36.49,36.49,0.0,36.49,36.49,36.49,36.49,0.0
2006-11-24 15:30:00,36.49,36.49,36.49,36.49,0.0,36.49,36.49,36.49,36.49,0.0
2006-11-27 09:30:00,36.4,36.4,36.21,36.28,19500.0,36.4,36.4,36.21,36.28,19500.0
2006-11-27 10:00:00,36.28,36.32,36.08,36.15,21100.0,36.28,36.32,36.08,36.15,21100.0
2006-11-27 10:30:00,36.17,36.41,36.15,36.25,47700.0,36.17,36.41,36.15,36.25,47700.0
2006-11-27 11:00:00,36.24,36.28,36.0,36.0,21700.0,36.24,36.28,36.0,36.0,21700.0
2006-11-27 11:30:00,36.01,36.26,36.01,36.16,24100.0,36.01,36.26,36.01,36.16,24100.0
2006-11-27 12:00:00,36.18,36.27,36.18,36.18,14700.0,36.18,36.27,36.18,36.18,14700.0
2006-11-27 12:30:00,36.17,36.22,36.13,36.19,26000.0,36.17,36.22,36.13,36.19,26000.0
2006-11-27 13:00:00,36.19,36.19,36.07,36.18,26600.0,36.19,36.19,36.07,36.18,26600.0
2006-11-27 13:30:00,36.18,36.23,36.13,36.18,11600.0,36.18,36.23,36.13,36.18,11600.0
2006-11-27 14:00:00,36.19,36.29,36.16,36.25,15800.0,36.19,36.29,36.16,36.25,15800.0
2006-11-27 14:30:00,36.26,36.36,36.23,36.29,15600.0,36.26,36.36,36.23,36.29,15600.0
2006-11-27 15:00:00,36.29,36.34,36.25,36.31,14400.0,36.29,36.34,36.25,36.31,14400.0
2006-11-27 15:30:00,36.28,36.35,36.25,36.28,14300.0,36.28,36.35,36.25,36.28,14300.0
2006-11-28 09:30:00,36.0,36.0,35.5,35.61,18000.0,36.0,36.0,35.5,35.61,18000.0
2006-11-28 10:00:00,35.61,35.74,35.31,35.45,72000.0,35.61,35.74,35.31,35.45,72000.0
2006-11-28 10:30:00,35.49,35.62,35.46,35.47,183400.0,35.49,35.62,35.46,35.47,183400.0
2006-11-28 11:00:00,35.49,35.58,35.36,35.36,15000.0,35.49,35.58,35.36,35.36,15000.0
2006-11-28 11:30:00,35.37,35.59,35.37,35.45,31700.0,35.37,35.59,35.37,35.45,31700.0
2006-11-28 12:00:00,35.45,35.5,35.35,35.37,31700.0,35.45,35.5,35.35,35.37,31700.0
2006-11-28 12:30:00,35.4,35.4,35.22,35.26,19200.0,35.4,35.4,35.22,35.26,19200.0
2006-11-28 13:00:00,35.27,35.42,35.27,35.37,15200.0,35.27,35.42,35.27,35.37,15200.0
2006-11-28 13:30:00,35.36,35.5,35.36,35.46,60800.0,35.36,35.5,35.36,35.46,60800.0
2006-11-28 14:00:00,35.47,35.64,35.46,35.62,13400.0,35.47,35.64,35.46,35.62,13400.0
2006-11-28 14:30:00,35.63,35.64,35.46,35.53,20900.0,35.63,35.64,35.46,35.53,20900.0
2006-11-28 15:00:00,35.53,35.59,35.42,35.49,14000.0,35.53,35.59,35.42,35.49,14000.0
2006-11-28 15:30:00,35.49,35.57,35.45,35.5,38100.0,35.49,35.57,35.45,35.5,38100.0
2006-11-29 09:30:00,35.48,35.76,35.43,35.49,20800.0,35.48,35.76,35.43,35.49,20800.0
2006-11-29 10:00:00,35.48,35.67,35.43,35.59,23000.0,35.48,35.67,35.43,35.59,23000.0
2006-11-29 10:30:00,35.56,35.57,35.33,35.33,20600.0,35.56,35.57,35.33,35.33,20600.0
2006-11-29 11:00:00,35.27,35.54,35.27,35.3,27300.0,35.27,35.54,35.27,35.3,27300.0
2006-11-29 11:30:00,35.3,35.37,35.14,35.21,12600.0,35.3,35.37,35.14,35.21,12600.0
2006-11-29 12:00:00,35.22,35.34,35.16,35.21,27200.0,35.22,35.34,35.16,35.21,27200.0
2006-11-29 12:30:00,35.23,35.37,35.23,35.36,8000.0,35.23,35.37,35.23,35.36,8000.0
2006-11-29 13:00:00,35.33,35.36,35.25,35.26,11900.0,35.33,35.36,35.25,35.26,11900.0
2006-11-29 13:30:00,35.24,35.26,35.04,35.21,18500.0,35.24,35.26,35.04,35.21,18500.0
2006-11-29 14:00:00,35.21,35.25,35.08,35.16,23100.0,35.21,35.25,35.08,35.16,23100.0
2006-11-29 14:30:00,35.17,35.26,35.16,35.22,13000.0,35.17,35.26,35.16,35.22,13000.0
2006-11-29 15:00:00,35.22,35.28,35.16,35.25,22300.0,35.22,35.28,35.16,35.25,22300.0
2006-11-29 15:30:00,35.23,35.41,35.23,35.35,21600.0,35.23,35.41,35.23,35.35,21600.0
2006-11-30 09:30:00,35.32,35.61,35.3,35.45,7700.0,35.32,35.61,35.3,35.45,7700.0
2006-11-30 10:00:00,35.4,35.43,35.17,35.35,12700.0,35.4,35.43,35.17,35.35,12700.0
2006-11-30 10:30:00,35.4,35.49,35.28,35.42,8700.0,35.4,35.49,35.28,35.42,8700.0
2006-11-30 11:00:00,35.43,35.52,35.35,35.44,9000.0,35.43,35.52,35.35,35.44,9000.0
2006-11-30 11:30:00,35.45,35.49,35.4,35.44,6900.0,35.45,35.49,35.4,35.44,6900.0
2006-11-30 12:00:00,35.49,35.58,35.47,35.58,7700.0,35.49,35.58,35.47,35.58,7700.0
2006-11-30 12:30:00,35.58,35.66,35.57,35.58,6400.0,35.58,35.66,35.57,35.58,6400.0
2006-11-30 13:00:00,35.59,35.76,35.57,35.74,7600.0,35.59,35.76,35.57,35.74,7600.0
2006-11-30 13:30:00,35.75,35.78,35.63,35.63,17000.0,35.75,35.78,35.63,35.63,17000.0
2006-11-30 14:00:00,35.63,35.87,35.55,35.83,27200.0,35.63,35.87,35.55,35.83,27200.0
2006-11-30 14:30:00,35.84,36.06,35.82,35.97,17100.0,35.84,36.06,35.82,35.97,17100.0
2006-11-30 15:00:00,35.97,36.0,35.88,35.99,20300.0,35.97,36.0,35.88,35.99,20300.0
2006-11-30 15:30:00,35.97,36.01,35.9,35.96,32700.0,35.97,36.01,35.9,35.96,32700.0
2006-12-01 09:30:00,36.08,36.8,36.08,36.56,45500.0,36.08,36.8,36.08,36.56,45500.0
2006-12-01 10:00:00,36.6,36.83,36.01,36.12,29600.0,36.6,36.83,36.01,36.12,29600.0
2006-12-01 10:30:00,36.05,36.08,35.82,35.83,14100.0,36.05,36.08,35.82,35.83,14100.0
2006-12-01 11:00:00,35.83,36.0,35.83,35.97,15900.0,35.83,36.0,35.83,35.97,15900.0
2006-12-01 11:30:00,35.97,36.32,35.97,36.28,23800.0,35.97,36.32,35.97,36.28,23800.0
2006-12-01 12:00:00,36.31,36.37,36.11,36.11,12800.0,36.31,36.37,36.11,36.11,12800.0
2006-12-01 12:30:00,36.16,36.24,36.05,36.18,18000.0,36.16,36.24,36.05,36.18,18000.0
2006-12-01 13:00:00,36.18,36.26,36.08,36.21,55500.0,36.18,36.26,36.08,36.21,55500.0
2006-12-01 13:30:00,36.21,36.26,36.06,36.17,45900.0,36.21,36.26,36.06,36.17,45900.0
2006-12-01 14:00:00,36.14,36.27,36.08,36.11,46000.0,36.14,36.27,36.08,36.11,46000.0
2006-12-01 14:30:00,36.13,36.2,35.9,36.01,44100.0,36.13,36.2,35.9,36.01,44100.0
2006-12-01 15:00:00,36.01,36.17,36.0,36.12,14100.0,36.01,36.17,36.0,36.12,14100.0
2006-12-01 15:30:00,36.11,36.25,36.06,36.15,39500.0,36.11,36.25,36.06,36.15,39500.0
2006-12-04 09:30:00,36.17,36.3,36.07,36.26,44600.0,36.17,36.3,36.07,36.26,44600.0
2006-12-04 10:00:00,36.24,36.3,36.06,36.09,14400.0,36.24,36.3,36.06,36.09,14400.0
2006-12-04 10:30:00,36.1,36.11,35.85,36.02,23800.0,36.1,36.11,35.85,36.02,23800.0
2006-12-04 11:00:00,36.0,36.3,35.95,36.22,28300.0,36.0,36.3,35.95,36.22,28300.0
2006-12-04 11:30:00,36.22,36.22,36.0,36.04,5200.0,36.22,36.22,36.0,36.04,5200.0
2006-12-04 12:00:00,36.09,36.09,35.98,35.99,13600.0,36.09,36.09,35.98,35.99,13600.0
2006-12-04 12:30:00,35.97,36.06,35.96,36.06,3900.0,35.97,36.06,35.96,36.06,3900.0
2006-12-04 13:00:00,36.07,36.16,36.05,36.15,2700.0,36.07,36.16,36.05,36.15,2700.0
2006-12-04 13:30:00,36.11,36.24,36.11,36.2,9600.0,36.11,36.24,36.11,36.2,9600.0
2006-12-04 14:00:00,36.18,36.18,35.89,35.89,4500.0,36.18,36.18,35.89,35.89,4500.0
2006-12-04 14:30:00,35.9,36.05,35.83,36.05,12100.0,35.9,36.05,35.83,36.05,12100.0
2006-12-04 15:00:00,36.05,36.08,35.98,36.02,16400.0,36.05,36.08,35.98,36.02,16400.0
2006-12-04 15:30:00,36.02,36.14,36.0,36.09,33700.0,36.02,36.14,36.0,36.09,33700.0
2006-12-05 09:30:00,35.88,36.2,35.44,35.9,91900.0,35.88,36.2,35.44,35.9,91900.0
2006-12-05 10:00:00,35.9,36.15,35.88,35.9,59500.0,35.9,36.15,35.88,35.9,59500.0
2006-12-05 10:30:00,35.9,36.2,35.85,36.16,42100.0,35.9,36.2,35.85,36.16,42100.0
2006-12-05 11:00:00,36.16,36.39,36.14,36.34,14300.0,36.16,36.39,36.14,36.34,14300.0
2006-12-05 11:30:00,36.4,36.51,36.37,36.48,14200.0,36.4,36.51,36.37,36.48,14200.0
2006-12-05 12:00:00,36.41,36.41,36.07,36.1,11700.0,36.41,36.41,36.07,36.1,11700.0
2006-12-05 12:30:00,36.05,36.14,36.03,36.14,7200.0,36.05,36.14,36.03,36.14,7200.0
2006-12-05 13:00:00,36.11,36.16,36.1,36.1,7400.0,36.11,36.16,36.1,36.1,7400.0
2006-12-05 13:30:00,36.1,36.18,36.07,36.11,10800.0,36.1,36.18,36.07,36.11,10800.0
2006-12-05 14:00:00,36.13,36.35,36.05,36.16,40300.0,36.13,36.35,36.05,36.16,40300.0
2006-12-05 14:30:00,36.16,36.16,36.03,36.03,19100.0,36.16,36.16,36.03,36.03,19100.0
2006-12-05 15:00:00,36.04,36.19,35.99,36.15,17800.0,36.04,36.19,35.99,36.15,17800.0
2006-12-05 15:30:00,36.15,36.18,36.07,36.15,17700.0,36.15,36.18,36.07,36.15,17700.0
2006-12-06 09:30:00,35.9,36.4,35.9,36.26,21800.0,35.9,36.4,35.9,36.26,21800.0
2006-12-06 10:00:00,36.25,36.3,36.11,36.3,34500.0,36.25,36.3,36.11,36.3,34500.0
2006-12-06 10:30:00,36.31,36.47,36.28,36.4,8100.0,36.31,36.47,36.28,36.4,8100.0
2006-12-06 11:00:00,36.38,36.44,36.21,36.36,15100.0,36.38,36.44,36.21,36.36,15100.0
2006-12-06 11:30:00,36.36,36.4,36.27,36.34,19500.0,36.36,36.4,36.27,36.34,19500.0
2006-12-06 12:00:00,36.34,36.44,36.34,36.35,11800.0,36.34,36.44,36.34,36.35,11800.0
2006-12-06 12:30:00,36.35,36.45,36.35,36.44,8800.0,36.35,36.45,36.35,36.44,8800.0
2006-12-06 13:00:00,36.38,36.41,36.35,36.39,4900.0,36.38,36.41,36.35,36.39,4900.0
2006-12-06 13:30:00,36.39,36.45,36.31,36.31,25200.0,36.39,36.45,36.31,36.31,25200.0
2006-12-06 14:00:00,36.32,36.48,36.3,36.45,47800.0,36.32,36.48,36.3,36.45,47800.0
2006-12-06 14:30:00,36.46,36.51,36.44,36.5,25000.0,36.46,36.51,36.44,36.5,25000.0
2006-12-06 15:00:00,36.5,36.54,36.49,36.52,20300.0,36.5,36.54,36.49,36.52,20300.0
2006-12-06 15:30:00,36.52,36.6,36.5,36.6,78100.0,36.52,36.6,36.5,36.6,78100.0
2006-12-07 09:30:00,36.56,36.69,36.51,36.61,19100.0,36.56,36.69,36.51,36.61,19100.0
2006-12-07 10:00:00,36.59,36.69,36.37,36.37,11700.0,36.59,36.69,36.37,36.37,11700.0
2006-12-07 10:30:00,36.33,36.53,36.31,36.42,90300.0,36.33,36.53,36.31,36.42,90300.0
2006-12-07 11:00:00,36.41,36.45,36.4,36.42,13900.0,36.41,36.45,36.4,36.42,13900.0
2006-12-07 11:30:00,36.44,36.67,36.43,36.67,9700.0,36.44,36.67,36.43,36.67,9700.0
2006-12-07 12:00:00,36.64,36.79,36.59,36.79,5200.0,36.64,36.79,36.59,36.79,5200.0
2006-12-07 12:30:00,36.79,36.79,36.67,36.67,2300.0,36.79,36.79,36.67,36.67,2300.0
2006-12-07 13:00:00,36.62,36.77,36.58,36.77,7700.0,36.62,36.77,36.58,36.77,7700.0
2006-12-07 13:30:00,36.77,36.77,36.65,36.68,2700.0,36.77,36.77,36.65,36.68,2700.0
2006-12-07 14:00:00,36.67,36.7,36.57,36.64,7800.0,36.67,36.7,36.57,36.64,7800.0
2006-12-07 14:30:00,36.64,36.71,36.61,36.7,5800.0,36.64,36.71,36.61,36.7,5800.0
2006-12-07 15:00:00,36.65,36.71,36.49,36.69,12400.0,36.65,36.71,36.49,36.69,12400.0
2006-12-07 15:30:00,36.69,36.75,36.63,36.63,29800.0,36.69,36.75,36.63,36.63,29800.0
2006-12-08 09:30:00,36.73,36.89,36.52,36.53,13600.0,36.73,36.89,36.52,36.53,13600.0
2006-12-08 10:00:00,36.53,36.62,36.31,36.59,14800.0,36.53,36.62,36.31,36.59,14800.0
2006-12-08 10:30:00,36.54,36.6,36.5,36.5,5500.0,36.54,36.6,36.5,36.5,5500.0
2006-12-08 11:00:00,36.5,36.6,36.48,36.54,7600.0,36.5,36.6,36.48,36.54,7600.0
2006-12-08 11:30:00,36.56,36.58,36.5,36.53,10400.0,36.56,36.58,36.5,36.53,10400.0
2006-12-08 12:00:00,36.52,36.57,36.5,36.54,26500.0,36.52,36.57,36.5,36.54,26500.0
2006-12-08 12:30:00,36.56,36.57,36.5,36.55,14300.0,36.56,36.57,36.5,36.55,14300.0
2006-12-08 13:00:00,36.54,36.56,36.5,36.54,7400.0,36.54,36.56,36.5,36.54,7400.0
2006-12-08 13:30:00,36.54,36.59,36.5,36.55,4900.0,36.54,36.59,36.5,36.55,4900.0
2006-12-08 14:00:00,36.55,36.57,36.5,36.5,14400.0,36.55,36.57,36.5,36.5,14400.0
2006-12-08 14:30:00,36.51,36.57,36.51,36.51,9500.0,36.51,36.57,36.51,36.51,9500.0
2006-12-08 15:00:00,36.57,36.58,36.5,36.51,15600.0,36.57,36.58,36.5,36.51,15600.0
2006-12-08 15:30:00,36.54,36.55,36.5,36.52,27100.0,36.54,36.55,36.5,36.52,27100.0
2006-12-11 09:30:00,36.35,36.57,36.27,36.53,46000.0,36.35,36.57,36.27,36.53,46000.0
2006-12-11 10:00:00,36.47,36.71,36.45,36.61,14900.0,36.47,36.71,36.45,36.61,14900.0
2006-12-11 10:30:00,36.6,36.61,36.42,36.52,13700.0,36.6,36.61,36.42,36.52,13700.0
2006-12-11 11:00:00,36.56,36.6,36.5,36.54,9800.0,36.56,36.6,36.5,36.54,9800.0
2006-12-11 11:30:00,36.58,36.59,36.32,36.35,10100.0,36.58,36.59,36.32,36.35,10100.0
2006-12-11 12:00:00,36.37,36.42,36.25,36.31,26300.0,36.37,36.42,36.25,36.31,26300.0
2006-12-11 12:30:00,36.32,36.37,36.27,36.36,10900.0,36.32,36.37,36.27,36.36,10900.0
2006-12-11 13:00:00,36.36,36.56,36.29,36.49,19500.0,36.36,36.56,36.29,36.49,19500.0
2006-12-11 13:30:00,36.52,36.57,36.48,36.52,6200.0,36.52,36.57,36.48,36.52,6200.0
2006-12-11 14:00:00,36.52,36.58,36.49,36.54,7400.0,36.52,36.58,36.49,36.54,7400.0
2006-12-11 14:30:00,36.55,36.56,36.53,36.53,2600.0,36.55,36.56,36.53,36.53,2600.0
2006-12-11 15:00:00,36.51,36.53,36.43,36.43,34400.0,36.51,36.53,36.43,36.43,34400.0
2006-12-11 15:30:00,36.43,36.52,36.41,36.49,29800.0,36.43,36.52,36.41,36.49,29800.0
2006-12-12 09:30:00,36.6,36.7,36.5,36.56,31500.0,36.6,36.7,36.5,36.56,31500.0
2006-12-12 10:00:00,36.53,36.53,36.2,36.25,66800.0,36.53,36.53,36.2,36.25,66800.0
2006-12-12 10:30:00,36.24,36.25,35.79,35.8,74400.0,36.24,36.25,35.79,35.8,74400.0
2006-12-12 11:00:00,35.79,35.8,35.53,35.53,52900.0,35.79,35.8,35.53,35.53,52900.0
2006-12-12 11:30:00,35.53,35.6,35.41,35.51,73700.0,35.53,35.6,35.41,35.51,73700.0
2006-12-12 12:00:00,35.53,35.61,35.51,35.57,24700.0,35.53,35.61,35.51,35.57,24700.0
2006-12-12 12:30:00,35.57,35.73,35.55,35.73,14200.0,35.57,35.73,35.55,35.73,14200.0
2006-12-12 13:00:00,35.73,35.83,35.7,35.74,10000.0,35.73,35.83,35.7,35.74,10000.0
2006-12-12 13:30:00,35.74,35.87,35.69,35.83,6700.0,35.74,35.87,35.69,35.83,6700.0
2006-12-12 14:00:00,35.87,35.98,35.75,35.89,11700.0,35.87,35.98,35.75,35.89,11700.0
2006-12-12 14:30:00,35.9,35.92,35.67,35.84,28700.0,35.9,35.92,35.67,35.84,28700.0
2006-12-12 15:00:00,35.86,35.91,35.73,35.76,34900.0,35.86,35.91,35.73,35.76,34900.0
2006-12-12 15:30:00,35.79,35.79,35.67,35.68,89900.0,35.79,35.79,35.67,35.68,89900.0
2006-12-13 09:30:00,35.95,35.95,35.6,35.72,15700.0,35.95,35.95,35.6,35.72,15700.0
2006-12-13 10:00:00,35.71,35.84,35.67,35.8,16800.0,35.71,35.84,35.67,35.8,16800.0
2006-12-13 10:30:00,35.75,35.75,35.6,35.67,13300.0,35.75,35.75,35.6,35.67,13300.0
2006-12-13 11:00:00,35.64,35.68,35.56,35.68,21700.0,35.64,35.68,35.56,35.68,21700.0
2006-12-13 11:30:00,35.68,35.68,35.64,35.67,31500.0,35.68,35.68,35.64,35.67,31500.0
2006-12-13 12:00:00,35.67,35.69,35.62,35.66,22200.0,35.67,35.69,35.62,35.66,22200.0
2006-12-13 12:30:00,35.68,35.74,35.67,35.73,5500.0,35.68,35.74,35.67,35.73,5500.0
2006-12-13 13:00:00,35.71,35.8,35.68,35.72,15000.0,35.71,35.8,35.68,35.72,15000.0
2006-12-13 13:30:00,35.75,35.75,35.59,35.64,10700.0,35.75,35.75,35.59,35.64,10700.0
2006-12-13 14:00:00,35.65,35.7,35.63,35.65,8300.0,35.65,35.7,35.63,35.65,8300.0
2006-12-13 14:30:00,35.64,35.73,35.62,35.67,17400.0,35.64,35.73,35.62,35.67,17400.0
2006-12-13 15:00:00,35.68,35.75,35.67,35.7,26400.0,35.68,35.75,35.67,35.7,26400.0
2006-12-13 15:30:00,35.73,35.76,35.61,35.66,25000.0,35.73,35.76,35.61,35.66,25000.0
2006-12-14 09:30:00,35.64,35.88,35.45,35.81,21600.0,35.64,35.88,35.45,35.81,21600.0
2006-12-14 10:00:00,35.85,36.17,35.82,36.17,13700.0,35.85,36.17,35.82,36.17,13700.0
2006-12-14 10:30:00,36.17,36.27,36.14,36.21,14100.0,36.17,36.27,36.14,36.21,14100.0
2006-12-14 11:00:00,36.21,36.27,36.01,36.22,25700.0,36.21,36.27,36.01,36.22,25700.0
2006-12-14 11:30:00,36.24,36.29,36.19,36.19,4900.0,36.24,36.29,36.19,36.19,4900.0
2006-12-14 12:00:00,36.19,36.26,36.15,36.18,5900.0,36.19,36.26,36.15,36.18,5900.0
2006-12-14 12:30:00,36.18,36.22,36.07,36.15,12800.0,36.18,36.22,36.07,36.15,12800.0
2006-12-14 13:00:00,36.14,36.17,36.05,36.17,6500.0,36.14,36.17,36.05,36.17,6500.0
2006-12-14 13:30:00,36.17,36.21,36.04,36.08,10500.0,36.17,36.21,36.04,36.08,10500.0
2006-12-14 14:00:00,36.06,36.11,36.06,36.06,3800.0,36.06,36.11,36.06,36.06,3800.0
2006-12-14 14:30:00,36.05,36.11,36.05,36.1,9600.0,36.05,36.11,36.05,36.1,9600.0
2006-12-14 15:00:00,36.08,36.09,35.96,35.99,11100.0,36.08,36.09,35.96,35.99,11100.0
2006-12-14 15:30:00,35.98,36.03,35.88,35.92,22400.0,35.98,36.03,35.88,35.92,22400.0
2006-12-15 09:30:00,36.05,36.36,36.03,36.1,23400.0,36.05,36.36,36.03,36.1,23400.0
2006-12-15 10:00:00,36.1,36.11,35.97,36.1,8200.0,36.1,36.11,35.97,36.1,8200.0
2006-12-15 10:30:00,36.11,36.2,36.07,36.2,4000.0,36.11,36.2,36.07,36.2,4000.0
2006-12-15 11:00:00,36.17,36.31,36.14,36.18,8100.0,36.17,36.31,36.14,36.18,8100.0
2006-12-15 11:30:00,36.21,36.26,36.15,36.19,4400.0,36.21,36.26,36.15,36.19,4400.0
2006-12-15 12:00:00,36.21,36.21,36.07,36.07,2900.0,36.21,36.21,36.07,36.07,2900.0
2006-12-15 12:30:00,36.06,36.14,35.99,36.0,4900.0,36.06,36.14,35.99,36.0,4900.0
2006-12-15 13:00:00,36.03,36.03,35.9,35.93,1600.0,36.03,36.03,35.9,35.93,1600.0
2006-12-15 13:30:00,35.92,35.97,35.89,35.89,5100.0,35.92,35.97,35.89,35.89,5100.0
2006-12-15 14:00:00,35.92,36.0,35.88,35.99,5400.0,35.92,36.0,35.88,35.99,5400.0
2006-12-15 14:30:00,35.97,35.97,35.87,35.9,4800.0,35.97,35.97,35.87,35.9,4800.0
2006-12-15 15:00:00,35.88,35.91,35.78,35.83,36400.0,35.88,35.91,35.78,35.83,36400.0
2006-12-15 15:30:00,35.8,35.87,35.77,35.85,28700.0,35.8,35.87,35.77,35.85,28700.0
2006-12-18 09:30:00,35.9,36.18,35.78,36.15,27400.0,35.9,36.18,35.78,36.15,27400.0
2006-12-18 10:00:00,36.15,36.25,36.07,36.13,13100.0,36.15,36.25,36.07,36.13,13100.0
2006-12-18 10:30:00,36.14,36.16,35.94,36.13,12500.0,36.14,36.16,35.94,36.13,12500.0
2006-12-18 11:00:00,36.13,36.14,36.06,36.13,4300.0,36.13,36.14,36.06,36.13,4300.0
2006-12-18 11:30:00,36.14,36.14,35.89,35.91,11200.0,36.14,36.14,35.89,35.91,11200.0
2006-12-18 12:00:00,35.89,35.89,35.63,35.69,4600.0,35.89,35.89,35.63,35.69,4600.0
2006-12-18 12:30:00,35.69,35.79,35.69,35.74,5200.0,35.69,35.79,35.69,35.74,5200.0
2006-12-18 13:00:00,35.68,35.87,35.66,35.86,13900.0,35.68,35.87,35.66,35.86,13900.0
2006-12-18 13:30:00,35.87,36.05,35.83,35.98,19100.0,35.87,36.05,35.83,35.98,19100.0
2006-12-18 14:00:00,35.96,36.0,35.85,35.85,9700.0,35.96,36.0,35.85,35.85,9700.0
2006-12-18 14:30:00,35.84,35.88,35.72,35.79,12200.0,35.84,35.88,35.72,35.79,12200.0
2006-12-18 15:00:00,35.83,35.83,35.65,35.72,11500.0,35.83,35.83,35.65,35.72,11500.0
2006-12-18 15:30:00,35.72,35.81,35.7,35.72,13800.0,35.72,35.81,35.7,35.72,13800.0
2006-12-19 09:30:00,35.3,35.47,35.17,35.45,19300.0,35.3,35.47,35.17,35.45,19300.0
2006-12-19 10:00:00,35.42,35.58,35.36,35.53,12700.0,35.42,35.58,35.36,35.53,12700.0
2006-12-19 10:30:00,35.52,35.52,35.25,35.36,10300.0,35.52,35.52,35.25,35.36,10300.0
2006-12-19 11:00:00,35.36,35.36,35.22,35.22,39400.0,35.36,35.36,35.22,35.22,39400.0
2006-12-19 11:30:00,35.22,35.36,35.22,35.34,19400.0,35.22,35.36,35.22,35.34,19400.0
2006-12-19 12:00:00,35.32,35.35,35.16,35.24,23500.0,35.32,35.35,35.16,35.24,23500.0
2006-12-19 12:30:00,35.25,35.33,35.25,35.29,4400.0,35.25,35.33,35.25,35.29,4400.0
2006-12-19 13:00:00,35.29,35.35,35.29,35.33,9200.0,35.29,35.35,35.29,35.33,9200.0
2006-12-19 13:30:00,35.33,35.35,35.27,35.3,39800.0,35.33,35.35,35.27,35.3,39800.0
2006-12-19 14:00:00,35.29,35.38,35.25,35.25,11800.0,35.29,35.38,35.25,35.25,11800.0
2006-12-19 14:30:00,35.27,35.36,35.25,35.36,8300.0,35.27,35.36,35.25,35.36,8300.0
2006-12-19 15:00:00,35.37,35.43,35.31,35.33,14900.0,35.37,35.43,35.31,35.33,14900.0
2006-12-19 15:30:00,35.31,35.37,35.25,35.28,37100.0,35.31,35.37,35.25,35.28,37100.0
2006-12-20 09:30:00,35.2,35.25,34.7,34.8,27500.0,35.2,35.25,34.7,34.8,27500.0
2006-12-20 10:00:00,34.81,34.95,34.8,34.87,19900.0,34.81,34.95,34.8,34.87,19900.0
2006-12-20 10:30:00,34.88,34.99,34.85,34.99,16500.0,34.88,34.99,34.85,34.99,16500.0
2006-12-20 11:00:00,34.94,35.05,34.93,34.94,14300.0,34.94,35.05,34.93,34.94,14300.0
2006-12-20 11:30:00,34.94,34.96,34.83,34.83,9600.0,34.94,34.96,34.83,34.83,9600.0
2006-12-20 12:00:00,34.83,34.86,34.79,34.85,5500.0,34.83,34.86,34.79,34.85,5500.0
2006-12-20 12:30:00,34.85,34.85,34.71,34.81,7700.0,34.85,34.85,34.71,34.81,7700.0
2006-12-20 13:00:00,34.81,34.83,34.73,34.76,9300.0,34.81,34.83,34.73,34.76,9300.0
2006-12-20 13:30:00,34.75,34.79,34.69,34.74,11500.0,34.75,34.79,34.69,34.74,11500.0
2006-12-20 14:00:00,34.77,34.78,34.71,34.74,8100.0,34.77,34.78,34.71,34.74,8100.0
2006-12-20 14:30:00,34.7,34.74,34.66,34.73,18200.0,34.7,34.74,34.66,34.73,18200.0
2006-12-20 15:00:00,34.73,34.86,34.73,34.82,15100.0,34.73,34.86,34.73,34.82,15100.0
2006-12-20 15:30:00,34.84,34.91,34.77,34.85,27800.0,34.84,34.91,34.77,34.85,27800.0
2006-12-21 09:30:00,34.78,34.84,34.52,34.6,26200.0,34.78,34.84,34.52,34.6,26200.0
2006-12-21 10:00:00,34.58,34.78,34.5,34.71,202900.0,34.58,34.78,34.5,34.71,202900.0
2006-12-21 10:30:00,34.73,34.96,34.73,34.88,19700.0,34.73,34.96,34.73,34.88,19700.0
2006-12-21 11:00:00,34.88,35.01,34.8,34.8,15600.0,34.88,35.01,34.8,34.8,15600.0
2006-12-21 11:30:00,34.76,34.82,34.56,34.56,10900.0,34.76,34.82,34.56,34.56,10900.0
2006-12-21 12:00:00,34.57,34.6,34.51,34.58,10800.0,34.57,34.6,34.51,34.58,10800.0
2006-12-21 12:30:00,34.56,34.59,34.48,34.48,9900.0,34.56,34.59,34.48,34.48,9900.0
2006-12-21 13:00:00,34.47,34.47,34.34,34.35,7500.0,34.47,34.47,34.34,34.35,7500.0
2006-12-21 13:30:00,34.37,34.42,34.34,34.4,8200.0,34.37,34.42,34.34,34.4,8200.0
2006-12-21 14:00:00,34.35,34.4,34.26,34.38,19700.0,34.35,34.4,34.26,34.38,19700.0
2006-12-21 14:30:00,34.35,34.42,34.3,34.42,13700.0,34.35,34.42,34.3,34.42,13700.0
2006-12-21 15:00:00,34.43,34.49,34.42,34.43,10000.0,34.43,34.49,34.42,34.43,10000.0
2006-12-21 15:30:00,34.4,34.54,34.36,34.53,52200.0,34.4,34.54,34.36,34.53,52200.0
2006-12-22 09:30:00,34.38,34.38,33.68,33.89,33000.0,34.38,34.38,33.68,33.89,33000.0
2006-12-22 10:00:00,33.88,34.26,33.8,34.24,20300.0,33.88,34.26,33.8,34.24,20300.0
2006-12-22 10:30:00,34.27,34.52,34.23,34.45,21500.0,34.27,34.52,34.23,34.45,21500.0
2006-12-22 11:00:00,34.44,34.54,34.39,34.43,13000.0,34.44,34.54,34.39,34.43,13000.0
2006-12-22 11:30:00,34.43,34.45,34.4,34.44,12400.0,34.43,34.45,34.4,34.44,12400.0
2006-12-22 12:00:00,34.44,34.57,34.39,34.54,16600.0,34.44,34.57,34.39,34.54,16600.0
2006-12-22 12:30:00,34.5,34.59,34.49,34.55,7000.0,34.5,34.59,34.49,34.55,7000.0
2006-12-22 13:00:00,34.55,34.57,34.47,34.53,8200.0,34.55,34.57,34.47,34.53,8200.0
2006-12-22 13:30:00,34.55,34.59,34.52,34.53,6600.0,34.55,34.59,34.52,34.53,6600.0
2006-12-22 14:00:00,34.54,34.58,34.5,34.54,9900.0,34.54,34.58,34.5,34.54,9900.0
2006-12-22 14:30:00,34.49,34.56,34.46,34.51,2300.0,34.49,34.56,34.46,34.51,2300.0
2006-12-22 15:00:00,34.51,34.53,34.49,34.49,3800.0,34.51,34.53,34.49,34.49,3800.0
2006-12-22 15:30:00,34.49,34.49,34.44,34.45,9800.0,34.49,34.49,34.44,34.45,9800.0
2006-12-26 09:30:00,34.46,34.52,34.0,34.45,25400.0,34.46,34.52,34.0,34.45,25400.0
2006-12-26 10:00:00,34.45,34.6,34.45,34.6,10000.0,34.45,34.6,34.45,34.6,10000.0
2006-12-26 10:30:00,34.63,34.64,34.51,34.53,5200.0,34.63,34.64,34.51,34.53,5200.0
2006-12-26 11:00:00,34.53,34.63,34.48,34.54,7100.0,34.53,34.63,34.48,34.54,7100.0
2006-12-26 11:30:00,34.55,34.63,34.4,34.49,9400.0,34.55,34.63,34.4,34.49,9400.0
2006-12-26 12:00:00,34.47,34.47,34.36,34.38,4400.0,34.47,34.47,34.36,34.38,4400.0
2006-12-26 12:30:00,34.4,34.4,34.34,34.4,3200.0,34.4,34.4,34.34,34.4,3200.0
2006-12-26 13:00:00,34.4,34.51,34.4,34.5,1800.0,34.4,34.51,34.4,34.5,1800.0
2006-12-26 13:30:00,34.52,34.57,34.44,34.47,6100.0,34.52,34.57,34.44,34.47,6100.0
2006-12-26 14:00:00,34.52,34.55,34.39,34.41,9400.0,34.52,34.55,34.39,34.41,9400.0
2006-12-26 14:30:00,34.41,34.42,34.34,34.34,5200.0,34.41,34.42,34.34,34.34,5200.0
2006-12-26 15:00:00,34.37,34.42,34.36,34.36,8800.0,34.37,34.42,34.36,34.36,8800.0
2006-12-26 15:30:00,34.4,34.47,34.37,34.46,10800.0,34.4,34.47,34.37,34.46,10800.0
2006-12-27 09:30:00,34.05,34.48,33.88,34.36,47600.0,34.05,34.48,33.88,34.36,47600.0
2006-12-27 10:00:00,34.46,34.59,34.42,34.45,20100.0,34.46,34.59,34.42,34.45,20100.0
2006-12-27 10:30:00,34.43,34.46,34.36,34.43,15200.0,34.43,34.46,34.36,34.43,15200.0
2006-12-27 11:00:00,34.42,34.47,34.33,34.41,12100.0,34.42,34.47,34.33,34.41,12100.0
2006-12-27 11:30:00,34.4,34.41,34.27,34.3,19500.0,34.4,34.41,34.27,34.3,19500.0
2006-12-27 12:00:00,34.33,34.37,34.31,34.35,5900.0,34.33,34.37,34.31,34.35,5900.0
2006-12-27 12:30:00,34.35,34.4,34.3,34.4,8900.0,34.35,34.4,34.3,34.4,8900.0
2006-12-27 13:00:00,34.4,34.48,34.3,34.47,15100.0,34.4,34.48,34.3,34.47,15100.0
2006-12-27 13:30:00,34.47,34.56,34.44,34.55,7600.0,34.47,34.56,34.44,34.55,7600.0
2006-12-27 14:00:00,34.57,34.67,34.49,34.56,9900.0,34.57,34.67,34.49,34.56,9900.0
2006-12-27 14:30:00,34.56,34.62,34.55,34.58,4700.0,34.56,34.62,34.55,34.58,4700.0
2006-12-27 15:00:00,34.58,34.62,34.39,34.45,17100.0,34.58,34.62,34.39,34.45,17100.0
2006-12-27 15:30:00,34.48,34.55,34.41,34.45,39900.0,34.48,34.55,34.41,34.45,39900.0
2006-12-28 09:30:00,34.4,34.53,34.18,34.47,9700.0,34.4,34.53,34.18,34.47,9700.0
2006-12-28 10:00:00,34.41,34.53,34.4,34.48,18200.0,34.41,34.53,34.4,34.48,18200.0
2006-12-28 10:30:00,34.49,34.49,34.34,34.48,11500.0,34.49,34.49,34.34,34.48,11500.0
2006-12-28 11:00:00,34.45,34.49,34.31,34.33,11600.0,34.45,34.49,34.31,34.33,11600.0
2006-12-28 11:30:00,34.32,34.44,34.32,34.39,8300.0,34.32,34.44,34.32,34.39,8300.0
2006-12-28 12:00:00,34.38,34.48,34.35,34.45,9900.0,34.38,34.48,34.35,34.45,9900.0
2006-12-28 12:30:00,34.42,34.53,34.4,34.41,7500.0,34.42,34.53,34.4,34.41,7500.0
2006-12-28 13:00:00,34.44,34.48,34.38,34.38,9600.0,34.44,34.48,34.38,34.38,9600.0
2006-12-28 13:30:00,34.37,34.4,34.29,34.33,25700.0,34.37,34.4,34.29,34.33,25700.0
2006-12-28 14:00:00,34.33,34.38,34.19,34.23,34900.0,34.33,34.38,34.19,34.23,34900.0
2006-12-28 14:30:00,34.23,34.33,34.2,34.33,28000.0,34.23,34.33,34.2,34.33,28000.0
2006-12-28 15:00:00,34.31,34.5,34.29,34.36,18700.0,34.31,34.5,34.29,34.36,18700.0
2006-12-28 15:30:00,34.33,34.41,34.27,34.38,34500.0,34.33,34.41,34.27,34.38,34500.0
2006-12-29 09:30:00,34.2,34.34,34.01,34.33,14500.0,34.2,34.34,34.01,34.33,14500.0
2006-12-29 10:00:00,34.28,34.4,34.2,34.29,13200.0,34.28,34.4,34.2,34.29,13200.0
2006-12-29 10:30:00,34.28,34.41,34.28,34.37,10600.0,34.28,34.41,34.28,34.37,10600.0
2006-12-29 11:00:00,34.4,34.45,34.37,34.44,10200.0,34.4,34.45,34.37,34.44,10200.0
2006-12-29 11:30:00,34.42,34.5,34.4,34.45,10200.0,34.42,34.5,34.4,34.45,10200.0
2006-12-29 12:00:00,34.43,34.45,34.27,34.32,7300.0,34.43,34.45,34.27,34.32,7300.0
2006-12-29 12:30:00,34.34,34.37,34.27,34.36,5400.0,34.34,34.37,34.27,34.36,5400.0
2006-12-29 13:00:00,34.32,34.33,34.31,34.31,2600.0,34.32,34.33,34.31,34.31,2600.0
2006-12-29 13:30:00,34.31,34.32,34.27,34.28,6900.0,34.31,34.32,34.27,34.28,6900.0
2006-12-29 14:00:00,34.3,34.33,34.2,34.22,8400.0,34.3,34.33,34.2,34.22,8400.0
2006-12-29 14:30:00,34.16,34.16,34.1,34.1,7000.0,34.16,34.16,34.1,34.1,7000.0
2006-12-29 15:00:00,34.12,34.23,34.08,34.12,14600.0,34.12,34.23,34.08,34.12,14600.0
2006-12-29 15:30:00,34.17,34.22,34.06,34.12,16300.0,34.17,34.22,34.06,34.12,16300.0
2007-01-03 09:30:00,34.2,34.84,34.2,34.8,79500.0,34.2,34.84,34.2,34.8,79500.0
2007-01-03 10:00:00,34.73,34.99,34.69,34.88,52700.0,34.73,34.99,34.69,34.88,52700.0
2007-01-03 10:30:00,34.87,35.0,34.86,34.96,27200.0,34.87,35.0,34.86,34.96,27200.0
2007-01-03 11:00:00,34.96,34.99,34.9,34.96,28600.0,34.96,34.99,34.9,34.96,28600.0
2007-01-03 11:30:00,34.92,34.94,34.74,34.74,31300.0,34.92,34.94,34.74,34.74,31300.0
2007-01-03 12:00:00,34.7,34.79,34.7,34.78,13100.0,34.7,34.79,34.7,34.78,13100.0
2007-01-03 12:30:00,34.8,34.85,34.75,34.8,14500.0,34.8,34.85,34.75,34.8,14500.0
2007-01-03 13:00:00,34.79,34.84,34.73,34.75,10200.0,34.79,34.84,34.73,34.75,10200.0
2007-01-03 13:30:00,34.75,34.77,34.68,34.75,27600.0,34.75,34.77,34.68,34.75,27600.0
2007-01-03 14:00:00,34.75,34.8,34.49,34.67,52500.0,34.75,34.8,34.49,34.67,52500.0
2007-01-03 14:30:00,34.68,34.68,34.13,34.17,56600.0,34.68,34.68,34.13,34.17,56600.0
2007-01-03 15:00:00,34.17,34.35,34.17,34.28,33200.0,34.17,34.35,34.17,34.28,33200.0
2007-01-03 15:30:00,34.31,34.44,34.25,34.36,51900.0,34.31,34.44,34.25,34.36,51900.0
2007-01-04 09:30:00,34.42,34.51,34.16,34.25,37700.0,34.42,34.51,34.16,34.25,37700.0
2007-01-04 10:00:00,34.32,34.32,33.94,34.04,20400.0,34.32,34.32,33.94,34.04,20400.0
2007-01-04 10:30:00,34.05,34.19,34.02,34.14,27400.0,34.05,34.19,34.02,34.14,27400.0
2007-01-04 11:00:00,34.14,34.16,34.02,34.06,31000.0,34.14,34.16,34.02,34.06,31000.0
2007-01-04 11:30:00,34.05,34.09,34.01,34.08,23500.0,34.05,34.09,34.01,34.08,23500.0
2007-01-04 12:00:00,34.08,34.09,34.05,34.08,12100.0,34.08,34.09,34.05,34.08,12100.0
2007-01-04 12:30:00,34.08,34.1,34.05,34.1,9000.0,34.08,34.1,34.05,34.1,9000.0
2007-01-04 13:00:00,34.1,34.12,33.95,33.99,16200.0,34.1,34.12,33.95,33.99,16200.0
2007-01-04 13:30:00,33.99,34.0,33.77,33.85,27700.0,33.99,34.0,33.77,33.85,27700.0
2007-01-04 14:00:00,33.9,33.97,33.87,33.93,23600.0,33.9,33.97,33.87,33.93,23600.0
2007-01-04 14:30:00,33.92,34.04,33.92,34.03,29700.0,33.92,34.04,33.92,34.03,29700.0
2007-01-04 15:00:00,34.05,34.34,34.05,34.31,20600.0,34.05,34.34,34.05,34.31,20600.0
2007-01-04 15:30:00,34.32,34.49,34.31,34.44,38900.0,34.32,34.49,34.31,34.44,38900.0
2007-01-05 09:30:00,34.35,34.43,34.14,34.33,16600.0,34.35,34.43,34.14,34.33,16600.0
2007-01-05 10:00:00,34.31,34.39,34.28,34.33,12400.0,34.31,34.39,34.28,34.33,12400.0
2007-01-05 10:30:00,34.34,34.41,34.24,34.32,12300.0,34.34,34.41,34.24,34.32,12300.0
2007-01-05 11:00:00,34.32,34.35,34.24,34.34,28900.0,34.32,34.35,34.24,34.34,28900.0
2007-01-05 11:30:00,34.33,34.36,33.97,33.97,11200.0,34.33,34.36,33.97,33.97,11200.0
2007-01-05 12:00:00,34.0,34.13,33.99,34.07,10400.0,34.0,34.13,33.99,34.07,10400.0
2007-01-05 12:30:00,34.04,34.08,33.94,33.96,5700.0,34.04,34.08,33.94,33.96,5700.0
2007-01-05 13:00:00,33.96,34.07,33.92,33.95,10100.0,33.96,34.07,33.92,33.95,10100.0
2007-01-05 13:30:00,33.95,34.13,33.95,34.08,11900.0,33.95,34.13,33.95,34.08,11900.0
2007-01-05 14:00:00,34.09,34.12,33.97,34.0,7500.0,34.09,34.12,33.97,34.0,7500.0
2007-01-05 14:30:00,34.01,34.06,33.96,34.0,17000.0,34.01,34.06,33.96,34.0,17000.0
2007-01-05 15:00:00,34.01,34.03,33.9,33.96,17900.0,34.01,34.03,33.9,33.96,17900.0
2007-01-05 15:30:00,33.94,34.12,33.93,34.06,20800.0,33.94,34.12,33.93,34.06,20800.0
2007-01-08 09:30:00,33.97,34.0,33.21,33.6,31100.0,33.97,34.0,33.21,33.6,31100.0
2007-01-08 10:00:00,33.65,33.75,33.45,33.56,14100.0,33.65,33.75,33.45,33.56,14100.0
2007-01-08 10:30:00,33.59,33.67,33.5,33.58,19300.0,33.59,33.67,33.5,33.58,19300.0
2007-01-08 11:00:00,33.56,33.64,33.49,33.49,25200.0,33.56,33.64,33.49,33.49,25200.0
2007-01-08 11:30:00,33.5,33.69,33.46,33.63,14100.0,33.5,33.69,33.46,33.63,14100.0
2007-01-08 12:00:00,33.63,33.68,33.54,33.64,26300.0,33.63,33.68,33.54,33.64,26300.0
2007-01-08 12:30:00,33.64,33.69,33.58,33.68,5400.0,33.64,33.69,33.58,33.68,5400.0
2007-01-08 13:00:00,33.67,33.7,33.63,33.64,4900.0,33.67,33.7,33.63,33.64,4900.0
2007-01-08 13:30:00,33.68,33.78,33.66,33.72,6800.0,33.68,33.78,33.66,33.72,6800.0
2007-01-08 14:00:00,33.7,33.77,33.67,33.75,5700.0,33.7,33.77,33.67,33.75,5700.0
2007-01-08 14:30:00,33.76,33.79,33.73,33.76,6800.0,33.76,33.79,33.73,33.76,6800.0
2007-01-08 15:00:00,33.74,33.76,33.59,33.71,15400.0,33.74,33.76,33.59,33.71,15400.0
2007-01-08 15:30:00,33.73,33.78,33.68,33.68,15800.0,33.73,33.78,33.68,33.68,15800.0
2007-01-09 09:30:00,33.8,33.8,33.35,33.6,20700.0,33.8,33.8,33.35,33.6,20700.0
2007-01-09 10:00:00,33.59,33.76,33.51,33.68,15500.0,33.59,33.76,33.51,33.68,15500.0
2007-01-09 10:30:00,33.68,33.78,33.53,33.57,39700.0,33.68,33.78,33.53,33.57,39700.0
2007-01-09 11:00:00,33.57,33.61,33.4,33.48,10900.0,33.57,33.61,33.4,33.48,10900.0
2007-01-09 11:30:00,33.47,33.51,33.32,33.4,11700.0,33.47,33.51,33.32,33.4,11700.0
2007-01-09 12:00:00,33.37,33.52,33.35,33.38,11200.0,33.37,33.52,33.35,33.38,11200.0
2007-01-09 12:30:00,33.36,33.51,33.36,33.49,7600.0,33.36,33.51,33.36,33.49,7600.0
2007-01-09 13:00:00,33.48,33.56,33.48,33.52,10100.0,33.48,33.56,33.48,33.52,10100.0
2007-01-09 13:30:00,33.52,33.64,33.48,33.58,18300.0,33.52,33.64,33.48,33.58,18300.0
2007-01-09 14:00:00,33.52,33.69,33.52,33.58,6300.0,33.52,33.69,33.52,33.58,6300.0
2007-01-09 14:30:00,33.59,33.76,33.59,33.7,8400.0,33.59,33.76,33.59,33.7,8400.0
2007-01-09 15:00:00,33.69,33.79,33.6,33.76,12500.0,33.69,33.79,33.6,33.76,12500.0
2007-01-09 15:30:00,33.78,33.86,33.66,33.71,13100.0,33.78,33.86,33.66,33.71,13100.0
2007-01-10 09:30:00,33.6,33.64,33.06,33.3,22100.0,33.6,33.64,33.06,33.3,22100.0
2007-01-10 10:00:00,33.26,33.36,33.16,33.2,29500.0,33.26,33.36,33.16,33.2,29500.0
2007-01-10 10:30:00,33.22,33.4,33.21,33.37,18400.0,33.22,33.4,33.21,33.37,18400.0
2007-01-10 11:00:00,33.37,33.37,33.19,33.3,13200.0,33.37,33.37,33.19,33.3,13200.0
2007-01-10 11:30:00,33.29,33.37,33.27,33.27,7200.0,33.29,33.37,33.27,33.27,7200.0
2007-01-10 12:00:00,33.31,33.32,33.22,33.28,7600.0,33.31,33.32,33.22,33.28,7600.0
2007-01-10 12:30:00,33.26,33.39,33.26,33.34,8400.0,33.26,33.39,33.26,33.34,8400.0
2007-01-10 13:00:00,33.35,33.39,33.27,33.39,13900.0,33.35,33.39,33.27,33.39,13900.0
2007-01-10 13:30:00,33.39,33.53,33.34,33.47,10700.0,33.39,33.53,33.34,33.47,10700.0
2007-01-10 14:00:00,33.48,33.56,33.41,33.55,15500.0,33.48,33.56,33.41,33.55,15500.0
2007-01-10 14:30:00,33.54,33.73,33.53,33.68,21200.0,33.54,33.73,33.53,33.68,21200.0
2007-01-10 15:00:00,33.68,33.76,33.6,33.65,23500.0,33.68,33.76,33.6,33.65,23500.0
2007-01-10 15:30:00,33.65,33.69,33.54,33.58,38200.0,33.65,33.69,33.54,33.58,38200.0
2007-01-11 09:30:00,33.53,34.13,33.3,34.12,19700.0,33.53,34.13,33.3,34.12,19700.0
2007-01-11 10:00:00,34.11,34.37,34.07,34.14,13200.0,34.11,34.37,34.07,34.14,13200.0
2007-01-11 10:30:00,34.18,34.29,34.13,34.13,14100.0,34.18,34.29,34.13,34.13,14100.0
2007-01-11 11:00:00,34.19,34.27,34.13,34.21,16500.0,34.19,34.27,34.13,34.21,16500.0
2007-01-11 11:30:00,34.16,34.2,33.97,33.97,10800.0,34.16,34.2,33.97,33.97,10800.0
2007-01-11 12:00:00,33.97,34.09,33.96,34.05,9300.0,33.97,34.09,33.96,34.05,9300.0
2007-01-11 12:30:00,34.03,34.09,33.98,34.0,15600.0,34.03,34.09,33.98,34.0,15600.0
2007-01-11 13:00:00,34.02,34.02,33.95,33.95,13100.0,34.02,34.02,33.95,33.95,13100.0
2007-01-11 13:30:00,33.95,34.0,33.85,33.95,19400.0,33.95,34.0,33.85,33.95,19400.0
2007-01-11 14:00:00,33.95,34.09,33.91,34.07,9200.0,33.95,34.09,33.91,34.07,9200.0
2007-01-11 14:30:00,34.07,34.1,33.94,33.99,29900.0,34.07,34.1,33.94,33.99,29900.0
2007-01-11 15:00:00,33.99,34.01,33.92,34.0,29700.0,33.99,34.01,33.92,34.0,29700.0
2007-01-11 15:30:00,34.0,34.07,33.89,34.0,50600.0,34.0,34.07,33.89,34.0,50600.0
2007-01-12 09:30:00,34.17,34.62,34.17,34.62,20900.0,34.17,34.62,34.17,34.62,20900.0
2007-01-12 10:00:00,34.55,34.66,34.53,34.55,12300.0,34.55,34.66,34.53,34.55,12300.0
2007-01-12 10:30:00,34.58,34.84,34.56,34.77,36600.0,34.58,34.84,34.56,34.77,36600.0
2007-01-12 11:00:00,34.82,35.24,34.77,35.13,52600.0,34.82,35.24,34.77,35.13,52600.0
2007-01-12 11:30:00,35.13,35.3,35.1,35.26,15300.0,35.13,35.3,35.1,35.26,15300.0
2007-01-12 12:00:00,35.27,35.27,35.14,35.18,10200.0,35.27,35.27,35.14,35.18,10200.0
2007-01-12 12:30:00,35.18,35.31,35.15,35.22,11600.0,35.18,35.31,35.15,35.22,11600.0
2007-01-12 13:00:00,35.24,35.25,35.2,35.23,10300.0,35.24,35.25,35.2,35.23,10300.0
2007-01-12 13:30:00,35.2,35.22,35.14,35.22,9100.0,35.2,35.22,35.14,35.22,9100.0
2007-01-12 14:00:00,35.2,35.2,35.08,35.1,16700.0,35.2,35.2,35.08,35.1,16700.0
2007-01-12 14:30:00,35.13,35.13,35.06,35.06,6700.0,35.13,35.13,35.06,35.06,6700.0
2007-01-12 15:00:00,35.09,35.16,35.06,35.08,20800.0,35.09,35.16,35.06,35.08,20800.0
2007-01-12 15:30:00,35.1,35.21,35.03,35.2,55100.0,35.1,35.21,35.03,35.2,55100.0
2007-01-16 09:30:00,35.47,36.08,35.47,35.99,44700.0,35.47,36.08,35.47,35.99,44700.0
2007-01-16 10:00:00,35.93,36.01,35.75,35.85,43400.0,35.93,36.01,35.75,35.85,43400.0
2007-01-16 10:30:00,35.82,35.86,35.69,35.7,15700.0,35.82,35.86,35.69,35.7,15700.0
2007-01-16 11:00:00,35.65,35.65,35.46,35.48,20800.0,35.65,35.65,35.46,35.48,20800.0
2007-01-16 11:30:00,35.54,35.67,35.54,35.6,14500.0,35.54,35.67,35.54,35.6,14500.0
2007-01-16 12:00:00,35.65,35.77,35.65,35.7,29600.0,35.65,35.77,35.65,35.7,29600.0
2007-01-16 12:30:00,35.74,35.8,35.66,35.7,8300.0,35.74,35.8,35.66,35.7,8300.0
2007-01-16 13:00:00,35.7,35.75,35.67,35.69,12400.0,35.7,35.75,35.67,35.69,12400.0
2007-01-16 13:30:00,35.71,35.71,35.65,35.67,6900.0,35.71,35.71,35.65,35.67,6900.0
2007-01-16 14:00:00,35.67,35.75,35.67,35.7,9400.0,35.67,35.75,35.67,35.7,9400.0
2007-01-16 14:30:00,35.74,35.89,35.7,35.74,19800.0,35.74,35.89,35.7,35.74,19800.0
2007-01-16 15:00:00,35.73,35.8,35.72,35.76,10200.0,35.73,35.8,35.72,35.76,10200.0
2007-01-16 15:30:00,35.74,35.95,35.69,35.93,97000.0,35.74,35.95,35.69,35.93,97000.0
2007-01-17 09:30:00,35.97,35.99,35.41,35.73,19800.0,35.97,35.99,35.41,35.73,19800.0
2007-01-17 10:00:00,35.7,35.83,35.52,35.67,23100.0,35.7,35.83,35.52,35.67,23100.0
2007-01-17 10:30:00,35.68,35.89,35.67,35.83,19200.0,35.68,35.89,35.67,35.83,19200.0
2007-01-17 11:00:00,35.83,36.11,35.8,36.0,34200.0,35.83,36.11,35.8,36.0,34200.0
2007-01-17 11:30:00,35.96,36.06,35.95,36.05,10100.0,35.96,36.06,35.95,36.05,10100.0
2007-01-17 12:00:00,36.05,36.1,35.99,36.0,23400.0,36.05,36.1,35.99,36.0,23400.0
2007-01-17 12:30:00,36.05,36.1,35.97,36.07,19900.0,36.05,36.1,35.97,36.07,19900.0
2007-01-17 13:00:00,36.07,36.24,35.98,36.17,17100.0,36.07,36.24,35.98,36.17,17100.0
2007-01-17 13:30:00,36.15,36.22,36.1,36.11,8300.0,36.15,36.22,36.1,36.11,8300.0
2007-01-17 14:00:00,36.13,36.18,36.01,36.01,12800.0,36.13,36.18,36.01,36.01,12800.0
2007-01-17 14:30:00,36.01,36.05,35.95,36.04,12400.0,36.01,36.05,35.95,36.04,12400.0
2007-01-17 15:00:00,36.04,36.19,35.96,36.03,33000.0,36.04,36.19,35.96,36.03,33000.0
2007-01-17 15:30:00,36.01,36.13,35.96,35.96,38600.0,36.01,36.13,35.96,35.96,38600.0
2007-01-18 09:30:00,36.05,36.29,35.95,36.0,7600.0,36.05,36.29,35.95,36.0,7600.0
2007-01-18 10:00:00,35.94,35.94,35.7,35.88,9800.0,35.94,35.94,35.7,35.88,9800.0
2007-01-18 10:30:00,35.88,35.9,35.77,35.8,9600.0,35.88,35.9,35.77,35.8,9600.0
2007-01-18 11:00:00,35.85,35.99,35.85,35.9,12700.0,35.85,35.99,35.85,35.9,12700.0
2007-01-18 11:30:00,35.84,35.88,35.76,35.85,9600.0,35.84,35.88,35.76,35.85,9600.0
2007-01-18 12:00:00,35.8,35.86,35.7,35.75,7500.0,35.8,35.86,35.7,35.75,7500.0
2007-01-18 12:30:00,35.75,35.84,35.72,35.75,3500.0,35.75,35.84,35.72,35.75,3500.0
2007-01-18 13:00:00,35.7,35.79,35.7,35.76,3700.0,35.7,35.79,35.7,35.76,3700.0
2007-01-18 13:30:00,35.76,35.77,35.67,35.67,4700.0,35.76,35.77,35.67,35.67,4700.0
2007-01-18 14:00:00,35.6,35.63,35.52,35.55,17400.0,35.6,35.63,35.52,35.55,17400.0
2007-01-18 14:30:00,35.52,35.54,35.43,35.45,17500.0,35.52,35.54,35.43,35.45,17500.0
2007-01-18 15:00:00,35.44,35.49,35.4,35.47,8200.0,35.44,35.49,35.4,35.47,8200.0
2007-01-18 15:30:00,35.47,35.59,35.46,35.55,24100.0,35.47,35.59,35.46,35.55,24100.0
2007-01-19 09:30:00,35.85,35.92,35.36,35.46,14400.0,35.85,35.92,35.36,35.46,14400.0
2007-01-19 10:00:00,35.51,35.78,35.51,35.65,9100.0,35.51,35.78,35.51,35.65,9100.0
2007-01-19 10:30:00,35.64,35.72,35.63,35.72,9600.0,35.64,35.72,35.63,35.72,9600.0
2007-01-19 11:00:00,35.74,35.88,35.71,35.83,8000.0,35.74,35.88,35.71,35.83,8000.0
2007-01-19 11:30:00,35.83,35.88,35.75,35.87,10800.0,35.83,35.88,35.75,35.87,10800.0
2007-01-19 12:00:00,35.91,36.02,35.83,35.84,6400.0,35.91,36.02,35.83,35.84,6400.0
2007-01-19 12:30:00,35.89,36.01,35.84,35.98,7800.0,35.89,36.01,35.84,35.98,7800.0
2007-01-19 13:00:00,35.99,36.07,35.95,36.0,6600.0,35.99,36.07,35.95,36.0,6600.0
2007-01-19 13:30:00,36.04,36.08,35.96,35.98,5100.0,36.04,36.08,35.96,35.98,5100.0
2007-01-19 14:00:00,35.98,35.99,35.81,35.86,7300.0,35.98,35.99,35.81,35.86,7300.0
2007-01-19 14:30:00,35.85,35.97,35.84,35.97,6400.0,35.85,35.97,35.84,35.97,6400.0
2007-01-19 15:00:00,35.98,36.04,35.97,36.01,7400.0,35.98,36.04,35.97,36.01,7400.0
2007-01-19 15:30:00,36.01,36.26,35.97,36.11,45600.0,36.01,36.26,35.97,36.11,45600.0
2007-01-22 09:30:00,36.21,36.59,36.06,36.25,31200.0,36.21,36.59,36.06,36.25,31200.0
2007-01-22 10:00:00,36.29,36.29,36.01,36.16,13000.0,36.29,36.29,36.01,36.16,13000.0
2007-01-22 10:30:00,36.16,36.16,36.01,36.02,11700.0,36.16,36.16,36.01,36.02,11700.0
2007-01-22 11:00:00,36.05,36.08,35.94,36.03,7100.0,36.05,36.08,35.94,36.03,7100.0
2007-01-22 11:30:00,36.04,36.26,36.03,36.14,8100.0,36.04,36.26,36.03,36.14,8100.0
2007-01-22 12:00:00,36.12,36.13,35.76,35.83,10200.0,36.12,36.13,35.76,35.83,10200.0
2007-01-22 12:30:00,35.79,35.87,35.68,35.74,8100.0,35.79,35.87,35.68,35.74,8100.0
2007-01-22 13:00:00,35.71,35.84,35.62,35.81,10300.0,35.71,35.84,35.62,35.81,10300.0
2007-01-22 13:30:00,35.8,35.95,35.78,35.95,5300.0,35.8,35.95,35.78,35.95,5300.0
2007-01-22 14:00:00,35.9,35.94,35.76,35.82,7000.0,35.9,35.94,35.76,35.82,7000.0
2007-01-22 14:30:00,35.83,35.98,35.79,35.94,7400.0,35.83,35.98,35.79,35.94,7400.0
2007-01-22 15:00:00,35.92,36.1,35.92,36.03,5900.0,35.92,36.1,35.92,36.03,5900.0
2007-01-22 15:30:00,36.01,36.11,35.94,36.07,18200.0,36.01,36.11,35.94,36.07,18200.0
2007-01-23 09:30:00,36.02,36.04,35.53,35.95,10400.0,36.02,36.04,35.53,35.95,10400.0
2007-01-23 10:00:00,35.91,36.02,35.83,35.95,9500.0,35.91,36.02,35.83,35.95,9500.0
2007-01-23 10:30:00,35.96,36.09,35.91,36.03,6600.0,35.96,36.09,35.91,36.03,6600.0
2007-01-23 11:00:00,36.06,36.17,35.99,36.14,7000.0,36.06,36.17,35.99,36.14,7000.0
2007-01-23 11:30:00,36.12,36.16,36.0,36.15,4300.0,36.12,36.16,36.0,36.15,4300.0
2007-01-23 12:00:00,36.13,36.27,36.1,36.27,5700.0,36.13,36.27,36.1,36.27,5700.0
2007-01-23 12:30:00,36.29,36.45,36.26,36.42,3900.0,36.29,36.45,36.26,36.42,3900.0
2007-01-23 13:00:00,36.42,36.55,36.42,36.55,5000.0,36.42,36.55,36.42,36.55,5000.0
2007-01-23 13:30:00,36.51,36.51,36.27,36.28,13800.0,36.51,36.51,36.27,36.28,13800.0
2007-01-23 14:00:00,36.25,36.52,36.19,36.43,22800.0,36.25,36.52,36.19,36.43,22800.0
2007-01-23 14:30:00,36.43,36.55,36.35,36.54,18600.0,36.43,36.55,36.35,36.54,18600.0
2007-01-23 15:00:00,36.55,36.67,36.5,36.65,24200.0,36.55,36.67,36.5,36.65,24200.0
2007-01-23 15:30:00,36.61,36.83,36.6,36.71,61300.0,36.61,36.83,36.6,36.71,61300.0
2007-01-24 09:30:00,36.82,36.82,36.36,36.42,17700.0,36.82,36.82,36.36,36.42,17700.0
2007-01-24 10:00:00,36.46,36.65,36.43,36.65,11200.0,36.46,36.65,36.43,36.65,11200.0
2007-01-24 10:30:00,36.65,36.73,36.61,36.72,7700.0,36.65,36.73,36.61,36.72,7700.0
2007-01-24 11:00:00,36.74,36.84,36.47,36.47,11000.0,36.74,36.84,36.47,36.47,11000.0
2007-01-24 11:30:00,36.51,36.67,36.47,36.62,9700.0,36.51,36.67,36.47,36.62,9700.0
2007-01-24 12:00:00,36.64,36.72,36.56,36.66,11700.0,36.64,36.72,36.56,36.66,11700.0
2007-01-24 12:30:00,36.66,36.81,36.59,36.75,9800.0,36.66,36.81,36.59,36.75,9800.0
2007-01-24 13:00:00,36.75,36.92,36.68,36.91,12000.0,36.75,36.92,36.68,36.91,12000.0
2007-01-24 13:30:00,36.91,36.99,36.83,36.93,12300.0,36.91,36.99,36.83,36.93,12300.0
2007-01-24 14:00:00,36.93,36.99,36.73,36.76,15200.0,36.93,36.99,36.73,36.76,15200.0
2007-01-24 14:30:00,36.76,36.76,36.61,36.66,26400.0,36.76,36.76,36.61,36.66,26400.0
2007-01-24 15:00:00,36.68,36.89,36.65,36.85,28200.0,36.68,36.89,36.65,36.85,28200.0
2007-01-24 15:30:00,36.85,36.98,36.71,36.88,33700.0,36.85,36.98,36.71,36.88,33700.0
2007-01-25 09:30:00,34.36,35.86,34.36,35.53,119700.0,34.36,35.86,34.36,35.53,119700.0
2007-01-25 10:00:00,35.55,36.99,35.53,36.51,95700.0,35.55,36.99,35.53,36.51,95700.0
2007-01-25 10:30:00,36.54,36.95,36.5,36.74,36100.0,36.54,36.95,36.5,36.74,36100.0
2007-01-25 11:00:00,36.69,36.88,36.54,36.78,28200.0,36.69,36.88,36.54,36.78,28200.0
2007-01-25 11:30:00,36.8,36.84,36.7,36.76,26800.0,36.8,36.84,36.7,36.76,26800.0
2007-01-25 12:00:00,36.77,36.85,36.7,36.8,29700.0,36.77,36.85,36.7,36.8,29700.0
2007-01-25 12:30:00,36.8,36.85,36.72,36.79,12900.0,36.8,36.85,36.72,36.79,12900.0
2007-01-25 13:00:00,36.77,36.83,36.66,36.7,25700.0,36.77,36.83,36.66,36.7,25700.0
2007-01-25 13:30:00,36.7,36.73,36.51,36.59,18700.0,36.7,36.73,36.51,36.59,18700.0
2007-01-25 14:00:00,36.68,36.71,36.52,36.64,21700.0,36.68,36.71,36.52,36.64,21700.0
2007-01-25 14:30:00,36.62,36.73,36.51,36.65,30200.0,36.62,36.73,36.51,36.65,30200.0
2007-01-25 15:00:00,36.64,36.66,36.45,36.51,44500.0,36.64,36.66,36.45,36.51,44500.0
2007-01-25 15:30:00,36.5,36.55,36.29,36.43,101000.0,36.5,36.55,36.29,36.43,101000.0
2007-01-26 09:30:00,36.53,36.55,36.3,36.3,24600.0,36.53,36.55,36.3,36.3,24600.0
2007-01-26 10:00:00,36.27,36.32,35.8,35.92,31900.0,36.27,36.32,35.8,35.92,31900.0
2007-01-26 10:30:00,35.94,36.07,35.65,35.78,28800.0,35.94,36.07,35.65,35.78,28800.0
2007-01-26 11:00:00,35.78,35.86,35.48,35.53,23300.0,35.78,35.86,35.48,35.53,23300.0
2007-01-26 11:30:00,35.53,35.57,35.3,35.3,24200.0,35.53,35.57,35.3,35.3,24200.0
2007-01-26 12:00:00,35.31,35.31,35.24,35.29,16100.0,35.31,35.31,35.24,35.29,16100.0
2007-01-26 12:30:00,35.29,35.4,35.2,35.34,22200.0,35.29,35.4,35.2,35.34,22200.0
2007-01-26 13:00:00,35.3,35.4,35.23,35.3,15000.0,35.3,35.4,35.23,35.3,15000.0
2007-01-26 13:30:00,35.32,35.4,35.32,35.36,6500.0,35.32,35.4,35.32,35.36,6500.0
2007-01-26 14:00:00,35.39,35.61,35.34,35.57,17100.0,35.39,35.61,35.34,35.57,17100.0
2007-01-26 14:30:00,35.59,35.75,35.51,35.68,20600.0,35.59,35.75,35.51,35.68,20600.0
2007-01-26 15:00:00,35.7,35.74,35.57,35.7,15300.0,35.7,35.74,35.57,35.7,15300.0
2007-01-26 15:30:00,35.68,35.79,35.58,35.77,31000.0,35.68,35.79,35.58,35.77,31000.0
2007-01-29 09:30:00,35.48,35.71,35.3,35.6,20700.0,35.48,35.71,35.3,35.6,20700.0
2007-01-29 10:00:00,35.62,35.89,35.58,35.85,24500.0,35.62,35.89,35.58,35.85,24500.0
2007-01-29 10:30:00,35.84,36.21,35.82,36.21,18800.0,35.84,36.21,35.82,36.21,18800.0
2007-01-29 11:00:00,36.21,36.22,36.11,36.14,14900.0,36.21,36.22,36.11,36.14,14900.0
2007-01-29 11:30:00,36.14,36.17,35.99,36.15,18400.0,36.14,36.17,35.99,36.15,18400.0
2007-01-29 12:00:00,36.15,36.24,36.05,36.18,10600.0,36.15,36.24,36.05,36.18,10600.0
2007-01-29 12:30:00,36.23,36.34,36.17,36.34,4600.0,36.23,36.34,36.17,36.34,4600.0
2007-01-29 13:00:00,36.34,36.41,36.32,36.35,15500.0,36.34,36.41,36.32,36.35,15500.0
2007-01-29 13:30:00,36.35,36.42,36.21,36.21,19100.0,36.35,36.42,36.21,36.21,19100.0
2007-01-29 14:00:00,36.21,36.28,36.19,36.19,18700.0,36.21,36.28,36.19,36.19,18700.0
2007-01-29 14:30:00,36.15,36.19,36.09,36.09,16500.0,36.15,36.19,36.09,36.09,16500.0
2007-01-29 15:00:00,36.07,36.2,36.07,36.14,14800.0,36.07,36.2,36.07,36.14,14800.0
2007-01-29 15:30:00,36.15,36.32,36.13,36.29,25600.0,36.15,36.32,36.13,36.29,25600.0
2007-01-30 09:30:00,36.22,36.3,35.98,35.98,9300.0,36.22,36.3,35.98,35.98,9300.0
2007-01-30 10:00:00,35.99,36.1,35.96,36.0,11200.0,35.99,36.1,35.96,36.0,11200.0
2007-01-30 10:30:00,36.0,36.01,35.95,35.96,15900.0,36.0,36.01,35.95,35.96,15900.0
2007-01-30 11:00:00,35.97,36.0,35.93,35.98,13700.0,35.97,36.0,35.93,35.98,13700.0
2007-01-30 11:30:00,35.99,36.0,35.96,35.97,6700.0,35.99,36.0,35.96,35.97,6700.0
2007-01-30 12:00:00,35.97,35.98,35.85,35.87,8900.0,35.97,35.98,35.85,35.87,8900.0
2007-01-30 12:30:00,35.87,36.11,35.85,36.05,49100.0,35.87,36.11,35.85,36.05,49100.0
2007-01-30 13:00:00,36.05,36.06,35.95,35.97,18600.0,36.05,36.06,35.95,35.97,18600.0
2007-01-30 13:30:00,35.98,36.01,35.89,35.93,9700.0,35.98,36.01,35.89,35.93,9700.0
2007-01-30 14:00:00,35.96,36.04,35.95,36.02,4700.0,35.96,36.04,35.95,36.02,4700.0
2007-01-30 14:30:00,36.04,36.18,36.01,36.17,11500.0,36.04,36.18,36.01,36.17,11500.0
2007-01-30 15:00:00,36.17,36.18,36.06,36.13,23300.0,36.17,36.18,36.06,36.13,23300.0
2007-01-30 15:30:00,36.13,36.26,36.08,36.18,25500.0,36.13,36.26,36.08,36.18,25500.0
2007-01-31 09:30:00,35.97,36.31,35.89,36.05,26300.0,35.97,36.31,35.89,36.05,26300.0
2007-01-31 10:00:00,36.06,36.19,36.0,36.0,14100.0,36.06,36.19,36.0,36.0,14100.0
2007-01-31 10:30:00,36.01,36.13,35.94,35.94,16100.0,36.01,36.13,35.94,35.94,16100.0
2007-01-31 11:00:00,35.93,35.99,35.89,35.9,6700.0,35.93,35.99,35.89,35.9,6700.0
2007-01-31 11:30:00,35.9,35.93,35.82,35.87,7700.0,35.9,35.93,35.82,35.87,7700.0
2007-01-31 12:00:00,35.82,35.86,35.8,35.85,15900.0,35.82,35.86,35.8,35.85,15900.0
2007-01-31 12:30:00,35.84,35.85,35.66,35.76,26600.0,35.84,35.85,35.66,35.76,26600.0
2007-01-31 13:00:00,35.72,35.72,35.48,35.55,37400.0,35.72,35.72,35.48,35.55,37400.0
2007-01-31 13:30:00,35.53,35.54,35.33,35.43,87900.0,35.53,35.54,35.33,35.43,87900.0
2007-01-31 14:00:00,35.45,35.55,35.3,35.36,41500.0,35.45,35.55,35.3,35.36,41500.0
2007-01-31 14:30:00,35.42,35.58,35.22,35.24,93600.0,35.42,35.58,35.22,35.24,93600.0
2007-01-31 15:00:00,35.24,35.33,34.56,35.03,177100.0,35.24,35.33,34.56,35.03,177100.0
2007-01-31 15:30:00,35.03,35.55,35.03,35.51,113700.0,35.03,35.55,35.03,35.51,113700.0
2007-02-01 09:30:00,35.51,35.61,35.25,35.36,38800.0,35.51,35.61,35.25,35.36,38800.0
2007-02-01 10:00:00,35.38,35.61,35.32,35.55,48400.0,35.38,35.61,35.32,35.55,48400.0
2007-02-01 10:30:00,35.55,35.78,35.52,35.68,18200.0,35.55,35.78,35.52,35.68,18200.0
2007-02-01 11:00:00,35.69,35.99,35.59,35.89,19700.0,35.69,35.99,35.59,35.89,19700.0
2007-02-01 11:30:00,35.92,35.97,35.91,35.92,19500.0,35.92,35.97,35.91,35.92,19500.0
2007-02-01 12:00:00,35.91,35.93,35.83,35.91,21000.0,35.91,35.93,35.83,35.91,21000.0
2007-02-01 12:30:00,35.89,36.0,35.84,35.92,26800.0,35.89,36.0,35.84,35.92,26800.0
2007-02-01 13:00:00,35.89,35.91,35.86,35.87,14400.0,35.89,35.91,35.86,35.87,14400.0
2007-02-01 13:30:00,35.86,35.88,35.81,35.83,17100.0,35.86,35.88,35.81,35.83,17100.0
2007-02-01 14:00:00,35.84,35.97,35.84,35.97,35500.0,35.84,35.97,35.84,35.97,35500.0
2007-02-01 14:30:00,35.97,36.03,35.87,35.91,28800.0,35.97,36.03,35.87,35.91,28800.0
2007-02-01 15:00:00,35.91,35.99,35.87,35.9,38400.0,35.91,35.99,35.87,35.9,38400.0
2007-02-01 15:30:00,35.89,36.07,35.83,36.06,92300.0,35.89,36.07,35.83,36.06,92300.0
2007-02-02 09:30:00,36.07,36.3,35.89,36.12,22000.0,36.07,36.3,35.89,36.12,22000.0
2007-02-02 10:00:00,36.14,36.14,35.93,36.02,16700.0,36.14,36.14,35.93,36.02,16700.0
2007-02-02 10:30:00,36.01,36.01,35.95,35.99,11900.0,36.01,36.01,35.95,35.99,11900.0
2007-02-02 11:00:00,35.96,35.99,35.83,35.85,12000.0,35.96,35.99,35.83,35.85,12000.0
2007-02-02 11:30:00,35.81,35.87,35.79,35.87,6800.0,35.81,35.87,35.79,35.87,6800.0
2007-02-02 12:00:00,35.87,35.91,35.75,35.75,13700.0,35.87,35.91,35.75,35.75,13700.0
2007-02-02 12:30:00,35.76,35.81,35.76,35.76,10700.0,35.76,35.81,35.76,35.76,10700.0
2007-02-02 13:00:00,35.77,35.83,35.74,35.79,18900.0,35.77,35.83,35.74,35.79,18900.0
2007-02-02 13:30:00,35.8,35.8,35.74,35.79,18000.0,35.8,35.8,35.74,35.79,18000.0
2007-02-02 14:00:00,35.79,35.8,35.65,35.72,30200.0,35.79,35.8,35.65,35.72,30200.0
2007-02-02 14:30:00,35.73,35.81,35.73,35.75,13400.0,35.73,35.81,35.73,35.75,13400.0
2007-02-02 15:00:00,35.76,35.83,35.68,35.76,25500.0,35.76,35.83,35.68,35.76,25500.0
2007-02-02 15:30:00,35.77,35.81,35.71,35.8,27800.0,35.77,35.81,35.71,35.8,27800.0
2007-02-05 09:30:00,35.8,36.18,35.68,35.94,26700.0,35.8,36.18,35.68,35.94,26700.0
2007-02-05 10:00:00,35.96,36.13,35.75,35.8,26500.0,35.96,36.13,35.75,35.8,26500.0
2007-02-05 10:30:00,35.82,35.85,35.77,35.82,44900.0,35.82,35.85,35.77,35.82,44900.0
2007-02-05 11:00:00,35.83,35.92,35.77,35.9,93900.0,35.83,35.92,35.77,35.9,93900.0
2007-02-05 11:30:00,35.9,36.12,35.88,36.11,24800.0,35.9,36.12,35.88,36.11,24800.0
2007-02-05 12:00:00,36.12,36.15,36.0,36.09,29000.0,36.12,36.15,36.0,36.09,29000.0
2007-02-05 12:30:00,36.09,36.13,36.0,36.04,11000.0,36.09,36.13,36.0,36.04,11000.0
2007-02-05 13:00:00,36.02,36.05,36.01,36.01,3000.0,36.02,36.05,36.01,36.01,3000.0
2007-02-05 13:30:00,36.01,36.09,36.0,36.05,16600.0,36.01,36.09,36.0,36.05,16600.0
2007-02-05 14:00:00,36.04,36.1,35.98,36.02,24700.0,36.04,36.1,35.98,36.02,24700.0
2007-02-05 14:30:00,36.03,36.06,36.01,36.02,8700.0,36.03,36.06,36.01,36.02,8700.0
2007-02-05 15:00:00,36.01,36.06,35.97,35.98,20000.0,36.01,36.06,35.97,35.98,20000.0
2007-02-05 15:30:00,35.99,36.05,35.85,35.91,46000.0,35.99,36.05,35.85,35.91,46000.0
2007-02-06 09:30:00,35.98,36.2,35.88,36.16,18000.0,35.98,36.2,35.88,36.16,18000.0
2007-02-06 10:00:00,36.16,36.16,35.85,35.95,22200.0,36.16,36.16,35.85,35.95,22200.0
2007-02-06 10:30:00,35.96,35.96,35.86,35.92,9900.0,35.96,35.96,35.86,35.92,9900.0
2007-02-06 11:00:00,35.91,35.97,35.79,35.79,20700.0,35.91,35.97,35.79,35.79,20700.0
2007-02-06 11:30:00,35.84,35.88,35.62,35.62,28900.0,35.84,35.88,35.62,35.62,28900.0
2007-02-06 12:00:00,35.69,35.78,35.65,35.75,12300.0,35.69,35.78,35.65,35.75,12300.0
2007-02-06 12:30:00,35.75,35.8,35.69,35.76,11000.0,35.75,35.8,35.69,35.76,11000.0
2007-02-06 13:00:00,35.76,35.79,35.74,35.77,17600.0,35.76,35.79,35.74,35.77,17600.0
2007-02-06 13:30:00,35.76,35.79,35.7,35.71,18900.0,35.76,35.79,35.7,35.71,18900.0
2007-02-06 14:00:00,35.7,35.78,35.7,35.74,8200.0,35.7,35.78,35.7,35.74,8200.0
2007-02-06 14:30:00,35.75,35.78,35.64,35.7,18000.0,35.75,35.78,35.64,35.7,18000.0
2007-02-06 15:00:00,35.7,35.78,35.7,35.74,14400.0,35.7,35.78,35.7,35.74,14400.0
2007-02-06 15:30:00,35.74,35.97,35.68,35.95,76500.0,35.74,35.97,35.68,35.95,76500.0
2007-02-07 09:30:00,36.1,36.1,35.52,35.53,12600.0,36.1,36.1,35.52,35.53,12600.0
2007-02-07 10:00:00,35.49,35.57,35.49,35.56,11800.0,35.49,35.57,35.49,35.56,11800.0
2007-02-07 10:30:00,35.52,35.52,35.37,35.38,23800.0,35.52,35.52,35.37,35.38,23800.0
2007-02-07 11:00:00,35.35,35.42,35.32,35.33,20200.0,35.35,35.42,35.32,35.33,20200.0
2007-02-07 11:30:00,35.32,35.33,35.19,35.26,22800.0,35.32,35.33,35.19,35.26,22800.0
2007-02-07 12:00:00,35.23,35.24,35.18,35.21,14100.0,35.23,35.24,35.18,35.21,14100.0
2007-02-07 12:30:00,35.19,35.26,35.19,35.26,12000.0,35.19,35.26,35.19,35.26,12000.0
2007-02-07 13:00:00,35.27,35.36,35.26,35.35,11000.0,35.27,35.36,35.26,35.35,11000.0
2007-02-07 13:30:00,35.38,35.38,35.28,35.32,15500.0,35.38,35.38,35.28,35.32,15500.0
2007-02-07 14:00:00,35.32,35.5,35.31,35.46,31600.0,35.32,35.5,35.31,35.46,31600.0
2007-02-07 14:30:00,35.46,35.46,35.38,35.43,10400.0,35.46,35.46,35.38,35.43,10400.0
2007-02-07 15:00:00,35.42,35.49,35.37,35.39,18800.0,35.42,35.49,35.37,35.39,18800.0
2007-02-07 15:30:00,35.4,35.57,35.4,35.52,43100.0,35.4,35.57,35.4,35.52,43100.0
2007-02-09 09:30:00,35.41,35.61,35.41,35.58,10200.0,35.41,35.61,35.41,35.58,10200.0
2007-02-09 10:00:00,35.57,35.59,35.51,35.54,8100.0,35.57,35.59,35.51,35.54,8100.0
2007-02-09 10:30:00,35.55,35.62,35.52,35.55,12300.0,35.55,35.62,35.52,35.55,12300.0
2007-02-09 11:00:00,35.55,35.63,35.55,35.62,5700.0,35.55,35.63,35.55,35.62,5700.0
2007-02-09 11:30:00,35.62,35.67,35.61,35.66,6700.0,35.62,35.67,35.61,35.66,6700.0
2007-02-09 12:00:00,35.67,35.81,35.66,35.81,10900.0,35.67,35.81,35.66,35.81,10900.0
2007-02-09 12:30:00,35.78,35.82,35.68,35.68,12600.0,35.78,35.82,35.68,35.68,12600.0
2007-02-09 13:00:00,35.68,35.79,35.57,35.6,15400.0,35.68,35.79,35.57,35.6,15400.0
2007-02-09 13:30:00,35.59,35.6,35.45,35.47,11400.0,35.59,35.6,35.45,35.47,11400.0
2007-02-09 14:00:00,35.45,35.48,35.29,35.32,13700.0,35.45,35.48,35.29,35.32,13700.0
2007-02-09 14:30:00,35.32,35.5,35.28,35.49,22500.0,35.32,35.5,35.28,35.49,22500.0
2007-02-09 15:00:00,35.48,35.56,35.46,35.55,20000.0,35.48,35.56,35.46,35.55,20000.0
2007-02-09 15:30:00,35.54,35.72,35.47,35.7,44100.0,35.54,35.72,35.47,35.7,44100.0
2007-02-12 09:30:00,35.66,35.95,35.46,35.92,40900.0,35.66,35.95,35.46,35.92,40900.0
2007-02-12 10:00:00,35.92,36.19,35.81,35.81,60400.0,35.92,36.19,35.81,35.81,60400.0
2007-02-12 10:30:00,35.83,35.9,35.8,35.87,10400.0,35.83,35.9,35.8,35.87,10400.0
2007-02-12 11:00:00,35.88,35.88,35.66,35.69,41800.0,35.88,35.88,35.66,35.69,41800.0
2007-02-12 11:30:00,35.69,35.8,35.64,35.73,50400.0,35.69,35.8,35.64,35.73,50400.0
2007-02-12 12:00:00,35.7,35.73,35.63,35.7,66800.0,35.7,35.73,35.63,35.7,66800.0
2007-02-12 12:30:00,35.7,35.78,35.69,35.72,30600.0,35.7,35.78,35.69,35.72,30600.0
2007-02-12 13:00:00,35.73,35.84,35.71,35.83,10500.0,35.73,35.84,35.71,35.83,10500.0
2007-02-12 13:30:00,35.85,35.89,35.78,35.78,22900.0,35.85,35.89,35.78,35.78,22900.0
2007-02-12 14:00:00,35.8,35.87,35.73,35.78,15400.0,35.8,35.87,35.73,35.78,15400.0
2007-02-12 14:30:00,35.78,35.84,35.76,35.77,9600.0,35.78,35.84,35.76,35.77,9600.0
2007-02-12 15:00:00,35.79,35.79,35.62,35.7,25800.0,35.79,35.79,35.62,35.7,25800.0
2007-02-12 15:30:00,35.7,35.83,35.69,35.83,37500.0,35.7,35.83,35.69,35.83,37500.0
2007-02-13 09:30:00,36.0,36.11,35.88,35.96,19600.0,36.0,36.11,35.88,35.96,19600.0
2007-02-13 10:00:00,35.95,36.1,35.91,36.08,24100.0,35.95,36.1,35.91,36.08,24100.0
2007-02-13 10:30:00,36.12,36.16,35.89,35.9,16700.0,36.12,36.16,35.89,35.9,16700.0
2007-02-13 11:00:00,35.91,36.19,35.9,36.19,11200.0,35.91,36.19,35.9,36.19,11200.0
2007-02-13 11:30:00,36.18,36.24,36.12,36.14,7000.0,36.18,36.24,36.12,36.14,7000.0
2007-02-13 12:00:00,36.19,36.39,36.14,36.37,11200.0,36.19,36.39,36.14,36.37,11200.0
2007-02-13 12:30:00,36.36,36.46,36.35,36.43,6200.0,36.36,36.46,36.35,36.43,6200.0
2007-02-13 13:00:00,36.43,36.45,36.38,36.39,6400.0,36.43,36.45,36.38,36.39,6400.0
2007-02-13 13:30:00,36.39,36.42,36.28,36.28,9800.0,36.39,36.42,36.28,36.28,9800.0
2007-02-13 14:00:00,36.31,36.39,36.31,36.36,9700.0,36.31,36.39,36.31,36.36,9700.0
2007-02-13 14:30:00,36.35,36.5,36.35,36.5,17400.0,36.35,36.5,36.35,36.5,17400.0
2007-02-13 15:00:00,36.48,36.63,36.38,36.61,44600.0,36.48,36.63,36.38,36.61,44600.0
2007-02-13 15:30:00,36.59,36.74,36.57,36.69,42500.0,36.59,36.74,36.57,36.69,42500.0
2007-02-14 09:30:00,36.71,36.79,36.3,36.56,11600.0,36.71,36.79,36.3,36.56,11600.0
2007-02-14 10:00:00,36.6,36.86,36.54,36.59,8500.0,36.6,36.86,36.54,36.59,8500.0
2007-02-14 10:30:00,36.59,36.68,36.55,36.66,6600.0,36.59,36.68,36.55,36.66,6600.0
2007-02-14 11:00:00,36.69,36.72,36.66,36.67,6600.0,36.69,36.72,36.66,36.67,6600.0
2007-02-14 11:30:00,36.66,36.78,36.66,36.75,12400.0,36.66,36.78,36.66,36.75,12400.0
2007-02-14 12:00:00,36.76,36.83,36.76,36.78,13400.0,36.76,36.83,36.76,36.78,13400.0
2007-02-14 12:30:00,36.76,36.87,36.74,36.87,7300.0,36.76,36.87,36.74,36.87,7300.0
2007-02-14 13:00:00,36.88,36.92,36.81,36.92,7600.0,36.88,36.92,36.81,36.92,7600.0
2007-02-14 13:30:00,36.93,37.01,36.9,36.9,15300.0,36.93,37.01,36.9,36.9,15300.0
2007-02-14 14:00:00,36.88,36.98,36.85,36.85,5500.0,36.88,36.98,36.85,36.85,5500.0
2007-02-14 14:30:00,36.86,36.99,36.86,36.91,7400.0,36.86,36.99,36.86,36.91,7400.0
2007-02-14 15:00:00,36.97,37.1,36.95,37.1,23800.0,36.97,37.1,36.95,37.1,23800.0
2007-02-14 15:30:00,37.15,37.16,37.01,37.13,61300.0,37.15,37.16,37.01,37.13,61300.0
2007-02-15 09:30:00,37.04,37.27,36.83,37.04,11600.0,37.04,37.27,36.83,37.04,11600.0
2007-02-15 10:00:00,37.05,37.06,36.85,36.85,4200.0,37.05,37.06,36.85,36.85,4200.0
2007-02-15 10:30:00,36.84,36.87,36.69,36.73,32600.0,36.84,36.87,36.69,36.73,32600.0
2007-02-15 11:00:00,36.71,36.79,36.63,36.79,7800.0,36.71,36.79,36.63,36.79,7800.0
2007-02-15 11:30:00,36.79,37.02,36.77,37.02,6100.0,36.79,37.02,36.77,37.02,6100.0
2007-02-15 12:00:00,37.02,37.02,36.88,36.9,4200.0,37.02,37.02,36.88,36.9,4200.0
2007-02-15 12:30:00,36.91,36.91,36.86,36.86,1200.0,36.91,36.91,36.86,36.86,1200.0
2007-02-15 13:00:00,36.86,36.88,36.85,36.87,1300.0,36.86,36.88,36.85,36.87,1300.0
2007-02-15 13:30:00,36.88,37.01,36.88,37.01,4000.0,36.88,37.01,36.88,37.01,4000.0
2007-02-15 14:00:00,36.98,37.03,36.86,37.03,5500.0,36.98,37.03,36.86,37.03,5500.0
2007-02-15 14:30:00,37.04,37.13,37.02,37.12,8600.0,37.04,37.13,37.02,37.12,8600.0
2007-02-15 15:00:00,37.12,37.12,37.02,37.07,9600.0,37.12,37.12,37.02,37.07,9600.0
2007-02-15 15:30:00,37.1,37.11,36.93,36.97,18900.0,37.1,37.11,36.93,36.97,18900.0
2007-02-16 09:30:00,36.91,37.1,36.7,36.74,6700.0,36.91,37.1,36.7,36.74,6700.0
2007-02-16 10:00:00,36.74,36.74,36.56,36.71,14600.0,36.74,36.74,36.56,36.71,14600.0
2007-02-16 10:30:00,36.71,36.94,36.69,36.94,3700.0,36.71,36.94,36.69,36.94,3700.0
2007-02-16 11:00:00,36.94,36.94,36.79,36.79,4900.0,36.94,36.94,36.79,36.79,4900.0
2007-02-16 11:30:00,36.79,36.81,36.71,36.73,3600.0,36.79,36.81,36.71,36.73,3600.0
2007-02-16 12:00:00,36.74,36.85,36.73,36.84,4600.0,36.74,36.85,36.73,36.84,4600.0
2007-02-16 12:30:00,36.85,36.85,36.75,36.76,4400.0,36.85,36.85,36.75,36.76,4400.0
2007-02-16 13:00:00,36.73,36.76,36.62,36.63,7500.0,36.73,36.76,36.62,36.63,7500.0
2007-02-16 13:30:00,36.63,36.66,36.6,36.66,5500.0,36.63,36.66,36.6,36.66,5500.0
2007-02-16 14:00:00,36.69,36.84,36.66,36.68,13300.0,36.69,36.84,36.66,36.68,13300.0
2007-02-16 14:30:00,36.67,36.85,36.65,36.81,13500.0,36.67,36.85,36.65,36.81,13500.0
2007-02-16 15:00:00,36.82,36.88,36.74,36.76,9400.0,36.82,36.88,36.74,36.76,9400.0
2007-02-16 15:30:00,36.76,36.94,36.76,36.94,21100.0,36.76,36.94,36.76,36.94,21100.0
2007-02-20 09:30:00,36.8,36.93,36.41,36.71,18100.0,36.8,36.93,36.41,36.71,18100.0
2007-02-20 10:00:00,36.7,36.8,36.61,36.75,12200.0,36.7,36.8,36.61,36.75,12200.0
2007-02-20 10:30:00,36.79,37.48,36.75,37.42,32200.0,36.79,37.48,36.75,37.42,32200.0
2007-02-20 11:00:00,37.41,37.63,37.31,37.6,24800.0,37.41,37.63,37.31,37.6,24800.0
2007-02-20 11:30:00,37.6,37.76,37.57,37.71,18000.0,37.6,37.76,37.57,37.71,18000.0
2007-02-20 12:00:00,37.71,37.73,37.66,37.68,4300.0,37.71,37.73,37.66,37.68,4300.0
2007-02-20 12:30:00,37.7,37.74,37.64,37.67,5700.0,37.7,37.74,37.64,37.67,5700.0
2007-02-20 13:00:00,37.67,37.67,37.47,37.48,5500.0,37.67,37.67,37.47,37.48,5500.0
2007-02-20 13:30:00,37.48,37.55,37.39,37.4,16900.0,37.48,37.55,37.39,37.4,16900.0
2007-02-20 14:00:00,37.39,37.41,37.31,37.31,28600.0,37.39,37.41,37.31,37.31,28600.0
2007-02-20 14:30:00,37.33,37.38,37.23,37.37,23300.0,37.33,37.38,37.23,37.37,23300.0
2007-02-20 15:00:00,37.37,37.37,37.17,37.21,38400.0,37.37,37.37,37.17,37.21,38400.0
2007-02-20 15:30:00,37.21,37.35,37.21,37.31,38000.0,37.21,37.35,37.21,37.31,38000.0
2007-02-21 09:30:00,37.4,37.54,37.32,37.5,8600.0,37.4,37.54,37.32,37.5,8600.0
2007-02-21 10:00:00,37.5,37.6,37.42,37.55,21900.0,37.5,37.6,37.42,37.55,21900.0
2007-02-21 10:30:00,37.55,37.59,37.42,37.53,23700.0,37.55,37.59,37.42,37.53,23700.0
2007-02-21 11:00:00,37.53,37.61,37.47,37.58,7200.0,37.53,37.61,37.47,37.58,7200.0
2007-02-21 11:30:00,37.59,37.68,37.53,37.65,29000.0,37.59,37.68,37.53,37.65,29000.0
2007-02-21 12:00:00,37.65,37.86,37.65,37.86,18000.0,37.65,37.86,37.65,37.86,18000.0
2007-02-21 12:30:00,37.87,37.99,37.86,37.95,13600.0,37.87,37.99,37.86,37.95,13600.0
2007-02-21 13:00:00,37.94,38.01,37.85,38.01,17700.0,37.94,38.01,37.85,38.01,17700.0
2007-02-21 13:30:00,38.01,38.03,37.92,38.03,35900.0,38.01,38.03,37.92,38.03,35900.0
2007-02-21 14:00:00,38.0,38.06,37.9,38.02,18500.0,38.0,38.06,37.9,38.02,18500.0
2007-02-21 14:30:00,38.04,38.15,38.03,38.15,9300.0,38.04,38.15,38.03,38.15,9300.0
2007-02-21 15:00:00,38.14,38.14,38.04,38.11,18200.0,38.14,38.14,38.04,38.11,18200.0
2007-02-21 15:30:00,38.11,38.12,37.93,38.11,38100.0,38.11,38.12,37.93,38.11,38100.0
2007-02-22 09:30:00,38.1,38.2,38.01,38.16,14600.0,38.1,38.2,38.01,38.16,14600.0
2007-02-22 10:00:00,38.16,38.19,38.05,38.07,11800.0,38.16,38.19,38.05,38.07,11800.0
2007-02-22 10:30:00,38.07,38.17,38.01,38.14,30800.0,38.07,38.17,38.01,38.14,30800.0
2007-02-22 11:00:00,38.12,38.12,38.01,38.08,13000.0,38.12,38.12,38.01,38.08,13000.0
2007-02-22 11:30:00,38.09,38.09,37.92,38.03,14500.0,38.09,38.09,37.92,38.03,14500.0
2007-02-22 12:00:00,38.02,38.05,37.9,37.93,16900.0,38.02,38.05,37.9,37.93,16900.0
2007-02-22 12:30:00,37.93,37.98,37.81,37.9,10100.0,37.93,37.98,37.81,37.9,10100.0
2007-02-22 13:00:00,37.9,37.94,37.87,37.88,14400.0,37.9,37.94,37.87,37.88,14400.0
2007-02-22 13:30:00,37.88,37.94,37.76,37.85,14800.0,37.88,37.94,37.76,37.85,14800.0
2007-02-22 14:00:00,37.81,37.9,37.8,37.87,29800.0,37.81,37.9,37.8,37.87,29800.0
2007-02-22 14:30:00,37.87,37.9,37.8,37.84,19400.0,37.87,37.9,37.8,37.84,19400.0
2007-02-22 15:00:00,37.84,37.95,37.84,37.9,31400.0,37.84,37.95,37.84,37.9,31400.0
2007-02-22 15:30:00,37.91,38.03,37.83,37.91,69700.0,37.91,38.03,37.83,37.91,69700.0
2007-02-23 09:30:00,37.9,37.95,37.79,37.85,6600.0,37.9,37.95,37.79,37.85,6600.0
2007-02-23 10:00:00,37.88,37.92,37.76,37.76,32400.0,37.88,37.92,37.76,37.76,32400.0
2007-02-23 10:30:00,37.74,37.86,37.66,37.66,17400.0,37.74,37.86,37.66,37.66,17400.0
2007-02-23 11:00:00,37.69,37.75,37.69,37.71,2900.0,37.69,37.75,37.69,37.71,2900.0
2007-02-23 11:30:00,37.71,37.81,37.67,37.79,13500.0,37.71,37.81,37.67,37.79,13500.0
2007-02-23 12:00:00,37.8,37.86,37.58,37.6,15900.0,37.8,37.86,37.58,37.6,15900.0
2007-02-23 12:30:00,37.63,37.68,37.62,37.68,3800.0,37.63,37.68,37.62,37.68,3800.0
2007-02-23 13:00:00,37.71,37.75,37.67,37.67,5800.0,37.71,37.75,37.67,37.67,5800.0
2007-02-23 13:30:00,37.7,37.71,37.67,37.7,8300.0,37.7,37.71,37.67,37.7,8300.0
2007-02-23 14:00:00,37.71,37.83,37.7,37.74,11900.0,37.71,37.83,37.7,37.74,11900.0
2007-02-23 14:30:00,37.74,37.86,37.74,37.85,5700.0,37.74,37.86,37.74,37.85,5700.0
2007-02-23 15:00:00,37.86,38.05,37.84,38.05,19000.0,37.86,38.05,37.84,38.05,19000.0
2007-02-23 15:30:00,38.04,38.04,37.92,37.92,13200.0,38.04,38.04,37.92,37.92,13200.0
2007-02-26 09:30:00,37.87,37.89,37.34,37.48,18200.0,37.87,37.89,37.34,37.48,18200.0
2007-02-26 10:00:00,37.49,37.5,37.16,37.16,28100.0,37.49,37.5,37.16,37.16,28100.0
2007-02-26 10:30:00,37.12,37.17,36.97,37.12,14600.0,37.12,37.17,36.97,37.12,14600.0
2007-02-26 11:00:00,37.13,37.22,36.99,37.09,17700.0,37.13,37.22,36.99,37.09,17700.0
2007-02-26 11:30:00,37.07,37.13,36.96,37.0,10600.0,37.07,37.13,36.96,37.0,10600.0
2007-02-26 12:00:00,37.04,37.12,36.81,36.86,23500.0,37.04,37.12,36.81,36.86,23500.0
2007-02-26 12:30:00,36.91,36.94,36.6,36.6,20300.0,36.91,36.94,36.6,36.6,20300.0
2007-02-26 13:00:00,36.63,36.87,36.62,36.85,17900.0,36.63,36.87,36.62,36.85,17900.0
2007-02-26 13:30:00,36.81,36.92,36.75,36.91,35000.0,36.81,36.92,36.75,36.91,35000.0
2007-02-26 14:00:00,36.91,37.03,36.87,37.03,15900.0,36.91,37.03,36.87,37.03,15900.0
2007-02-26 14:30:00,37.03,37.16,36.97,37.07,12000.0,37.03,37.16,36.97,37.07,12000.0
2007-02-26 15:00:00,37.05,37.05,36.96,37.01,9000.0,37.05,37.05,36.96,37.01,9000.0
2007-02-26 15:30:00,37.04,37.11,36.98,36.99,11600.0,37.04,37.11,36.98,36.99,11600.0
2007-02-27 09:30:00,36.81,36.81,36.19,36.21,29000.0,36.81,36.81,36.19,36.21,29000.0
2007-02-27 10:00:00,36.25,36.59,36.21,36.57,17000.0,36.25,36.59,36.21,36.57,17000.0
2007-02-27 10:30:00,36.53,36.77,36.43,36.64,31800.0,36.53,36.77,36.43,36.64,31800.0
2007-02-27 11:00:00,36.64,36.64,36.29,36.46,28400.0,36.64,36.64,36.29,36.46,28400.0
2007-02-27 11:30:00,36.45,36.55,36.19,36.36,39300.0,36.45,36.55,36.19,36.36,39300.0
2007-02-27 12:00:00,36.34,36.42,36.06,36.12,45200.0,36.34,36.42,36.06,36.12,45200.0
2007-02-27 12:30:00,36.17,36.23,36.07,36.16,36800.0,36.17,36.23,36.07,36.16,36800.0
2007-02-27 13:00:00,36.17,36.21,36.06,36.13,47900.0,36.17,36.21,36.06,36.13,47900.0
2007-02-27 13:30:00,36.12,36.14,35.99,35.99,17800.0,36.12,36.14,35.99,35.99,17800.0
2007-02-27 14:00:00,35.94,35.99,35.78,35.78,18900.0,35.94,35.99,35.78,35.78,18900.0
2007-02-27 14:30:00,35.72,35.94,35.62,35.71,22700.0,35.72,35.94,35.62,35.71,22700.0
2007-02-27 15:00:00,35.7,35.9,35.58,35.76,18600.0,35.7,35.9,35.58,35.76,18600.0
2007-02-27 15:30:00,35.76,35.81,35.54,35.63,19000.0,35.76,35.81,35.54,35.63,19000.0
2007-02-28 09:30:00,35.75,36.21,35.55,36.11,75900.0,35.75,36.21,35.55,36.11,75900.0
2007-02-28 10:00:00,36.11,36.21,35.75,36.2,47400.0,36.11,36.21,35.75,36.2,47400.0
2007-02-28 10:30:00,36.19,36.68,35.79,36.43,46000.0,36.19,36.68,35.79,36.43,46000.0
2007-02-28 11:00:00,36.44,36.72,36.27,36.62,34900.0,36.44,36.72,36.27,36.62,34900.0
2007-02-28 11:30:00,36.58,36.69,36.45,36.52,39100.0,36.58,36.69,36.45,36.52,39100.0
2007-02-28 12:00:00,36.55,36.62,36.47,36.49,37200.0,36.55,36.62,36.47,36.49,37200.0
2007-02-28 12:30:00,36.5,36.58,36.48,36.48,46100.0,36.5,36.58,36.48,36.48,46100.0
2007-02-28 13:00:00,36.48,36.5,36.31,36.48,20800.0,36.48,36.5,36.31,36.48,20800.0
2007-02-28 13:30:00,36.5,36.59,36.26,36.34,35200.0,36.5,36.59,36.26,36.34,35200.0
2007-02-28 14:00:00,36.31,36.54,36.3,36.32,43200.0,36.31,36.54,36.3,36.32,43200.0
2007-02-28 14:30:00,36.33,36.49,36.27,36.45,43600.0,36.33,36.49,36.27,36.45,43600.0
2007-02-28 15:00:00,36.46,36.54,36.45,36.5,14700.0,36.46,36.54,36.45,36.5,14700.0
2007-02-28 15:30:00,36.49,36.57,36.36,36.53,27500.0,36.49,36.57,36.36,36.53,27500.0
2007-03-01 09:30:00,36.3,36.3,35.58,35.98,27900.0,36.3,36.3,35.58,35.98,27900.0
2007-03-01 10:00:00,36.02,36.12,35.57,36.02,35300.0,36.02,36.12,35.57,36.02,35300.0
2007-03-01 10:30:00,36.03,36.06,35.66,36.03,35800.0,36.03,36.06,35.66,36.03,35800.0
2007-03-01 11:00:00,36.07,36.37,35.64,36.3,31300.0,36.07,36.37,35.64,36.3,31300.0
2007-03-01 11:30:00,36.31,36.44,36.05,36.29,34100.0,36.31,36.44,36.05,36.29,34100.0
2007-03-01 12:00:00,36.31,36.4,36.21,36.3,21600.0,36.31,36.4,36.21,36.3,21600.0
2007-03-01 12:30:00,36.31,36.61,36.31,36.59,29100.0,36.31,36.61,36.31,36.59,29100.0
2007-03-01 13:00:00,36.6,36.63,36.5,36.51,15500.0,36.6,36.63,36.5,36.51,15500.0
2007-03-01 13:30:00,36.51,36.56,36.47,36.54,30100.0,36.51,36.56,36.47,36.54,30100.0
2007-03-01 14:00:00,36.54,36.66,36.42,36.46,28100.0,36.54,36.66,36.42,36.46,28100.0
2007-03-01 14:30:00,36.46,36.74,36.44,36.57,16000.0,36.46,36.74,36.44,36.57,16000.0
2007-03-01 15:00:00,36.58,36.61,36.33,36.39,16800.0,36.58,36.61,36.33,36.39,16800.0
2007-03-01 15:30:00,36.41,36.46,36.28,36.28,20000.0,36.41,36.46,36.28,36.28,20000.0
2007-03-02 09:30:00,36.24,36.49,35.95,36.23,27100.0,36.24,36.49,35.95,36.23,27100.0
2007-03-02 10:00:00,36.14,36.43,35.98,36.39,47700.0,36.14,36.43,35.98,36.39,47700.0
2007-03-02 10:30:00,36.4,36.54,36.35,36.46,10500.0,36.4,36.54,36.35,36.46,10500.0
2007-03-02 11:00:00,36.45,36.54,36.3,36.32,22100.0,36.45,36.54,36.3,36.32,22100.0
2007-03-02 11:30:00,36.34,36.35,36.12,36.15,27200.0,36.34,36.35,36.12,36.15,27200.0
2007-03-02 12:00:00,36.18,36.25,36.0,36.01,13200.0,36.18,36.25,36.0,36.01,13200.0
2007-03-02 12:30:00,36.0,36.04,35.87,35.97,32000.0,36.0,36.04,35.87,35.97,32000.0
2007-03-02 13:00:00,35.99,36.05,35.81,35.91,28000.0,35.99,36.05,35.81,35.91,28000.0
2007-03-02 13:30:00,35.91,35.99,35.8,35.95,42300.0,35.91,35.99,35.8,35.95,42300.0
2007-03-02 14:00:00,35.95,36.05,35.8,36.05,32900.0,35.95,36.05,35.8,36.05,32900.0
2007-03-02 14:30:00,36.05,36.17,35.93,36.02,26600.0,36.05,36.17,35.93,36.02,26600.0
2007-03-02 15:00:00,36.03,36.12,35.93,36.04,23700.0,36.03,36.12,35.93,36.04,23700.0
2007-03-02 15:30:00,36.04,36.06,35.79,35.79,15000.0,36.04,36.06,35.79,35.79,15000.0
2007-03-05 09:30:00,35.8,35.92,35.4,35.71,11800.0,35.8,35.92,35.4,35.71,11800.0
2007-03-05 10:00:00,35.77,36.12,35.66,35.89,50100.0,35.77,36.12,35.66,35.89,50100.0
2007-03-05 10:30:00,35.88,35.9,35.7,35.74,51500.0,35.88,35.9,35.7,35.74,51500.0
2007-03-05 11:00:00,35.74,35.79,35.65,35.7,20200.0,35.74,35.79,35.65,35.7,20200.0
2007-03-05 11:30:00,35.7,35.76,35.54,35.64,33700.0,35.7,35.76,35.54,35.64,33700.0
2007-03-05 12:00:00,35.6,35.75,35.53,35.6,24300.0,35.6,35.75,35.53,35.6,24300.0
2007-03-05 12:30:00,35.53,35.62,35.5,35.5,23900.0,35.53,35.62,35.5,35.5,23900.0
2007-03-05 13:00:00,35.5,35.51,35.34,35.47,25100.0,35.5,35.51,35.34,35.47,25100.0
2007-03-05 13:30:00,35.46,35.53,35.4,35.43,12600.0,35.46,35.53,35.4,35.43,12600.0
2007-03-05 14:00:00,35.47,35.68,35.45,35.61,66900.0,35.47,35.68,35.45,35.61,66900.0
2007-03-05 14:30:00,35.58,35.76,35.56,35.75,11500.0,35.58,35.76,35.56,35.75,11500.0
2007-03-05 15:00:00,35.75,35.76,35.57,35.68,12600.0,35.75,35.76,35.57,35.68,12600.0
2007-03-05 15:30:00,35.72,35.8,35.59,35.71,93900.0,35.72,35.8,35.59,35.71,93900.0
2007-03-06 09:30:00,35.8,36.38,35.8,36.36,52700.0,35.8,36.38,35.8,36.36,52700.0
2007-03-06 10:00:00,36.37,36.38,35.91,35.97,31300.0,36.37,36.38,35.91,35.97,31300.0
2007-03-06 10:30:00,35.97,36.03,35.85,35.85,30500.0,35.97,36.03,35.85,35.85,30500.0
2007-03-06 11:00:00,35.86,36.2,35.85,36.16,33800.0,35.86,36.2,35.85,36.16,33800.0
2007-03-06 11:30:00,36.18,36.18,35.98,36.08,21300.0,36.18,36.18,35.98,36.08,21300.0
2007-03-06 12:00:00,36.11,36.19,36.0,36.02,11600.0,36.11,36.19,36.0,36.02,11600.0
2007-03-06 12:30:00,36.02,36.06,35.98,36.01,25600.0,36.02,36.06,35.98,36.01,25600.0
2007-03-06 13:00:00,36.01,36.05,35.9,35.99,12700.0,36.01,36.05,35.9,35.99,12700.0
2007-03-06 13:30:00,35.95,36.02,35.88,35.99,13800.0,35.95,36.02,35.88,35.99,13800.0
2007-03-06 14:00:00,35.95,36.06,35.88,36.02,27100.0,35.95,36.06,35.88,36.02,27100.0
2007-03-06 14:30:00,36.05,36.07,36.0,36.05,9100.0,36.05,36.07,36.0,36.05,9100.0
2007-03-06 15:00:00,36.07,36.16,36.01,36.06,12500.0,36.07,36.16,36.01,36.06,12500.0
2007-03-06 15:30:00,36.04,36.06,36.0,36.0,25200.0,36.04,36.06,36.0,36.0,25200.0
2007-03-07 09:30:00,36.0,36.17,35.61,36.16,24900.0,36.0,36.17,35.61,36.16,24900.0
2007-03-07 10:00:00,36.17,36.24,36.0,36.18,39600.0,36.17,36.24,36.0,36.18,39600.0
2007-03-07 10:30:00,36.17,36.27,36.1,36.17,44200.0,36.17,36.27,36.1,36.17,44200.0
2007-03-07 11:00:00,36.13,36.21,36.02,36.02,34200.0,36.13,36.21,36.02,36.02,34200.0
2007-03-07 11:30:00,36.0,36.2,35.95,36.2,32800.0,36.0,36.2,35.95,36.2,32800.0
2007-03-07 12:00:00,36.18,36.24,36.09,36.12,11100.0,36.18,36.24,36.09,36.12,11100.0
2007-03-07 12:30:00,36.13,36.23,36.11,36.16,14700.0,36.13,36.23,36.11,36.16,14700.0
2007-03-07 13:00:00,36.15,36.24,36.12,36.21,10900.0,36.15,36.24,36.12,36.21,10900.0
2007-03-07 13:30:00,36.22,36.25,36.19,36.21,12600.0,36.22,36.25,36.19,36.21,12600.0
2007-03-07 14:00:00,36.2,36.2,36.09,36.12,13900.0,36.2,36.2,36.09,36.12,13900.0
2007-03-07 14:30:00,36.14,36.16,36.06,36.06,11700.0,36.14,36.16,36.06,36.06,11700.0
2007-03-07 15:00:00,36.06,36.15,36.04,36.07,14800.0,36.06,36.15,36.04,36.07,14800.0
2007-03-07 15:30:00,36.04,36.1,36.03,36.1,20300.0,36.04,36.1,36.03,36.1,20300.0
2007-03-08 09:30:00,36.25,36.26,35.94,36.22,16100.0,36.25,36.26,35.94,36.22,16100.0
2007-03-08 10:00:00,36.25,36.33,36.22,36.33,5800.0,36.25,36.33,36.22,36.33,5800.0
2007-03-08 10:30:00,36.31,36.48,36.31,36.41,9800.0,36.31,36.48,36.31,36.41,9800.0
2007-03-08 11:00:00,36.41,36.5,36.3,36.35,6600.0,36.41,36.5,36.3,36.35,6600.0
2007-03-08 11:30:00,36.35,36.38,36.21,36.22,19700.0,36.35,36.38,36.21,36.22,19700.0
2007-03-08 12:00:00,36.22,36.26,36.16,36.18,7000.0,36.22,36.26,36.16,36.18,7000.0
2007-03-08 12:30:00,36.17,36.2,36.07,36.15,14600.0,36.17,36.2,36.07,36.15,14600.0
2007-03-08 13:00:00,36.14,36.17,36.11,36.14,4900.0,36.14,36.17,36.11,36.14,4900.0
2007-03-08 13:30:00,36.14,36.19,36.11,36.15,6500.0,36.14,36.19,36.11,36.15,6500.0
2007-03-08 14:00:00,36.15,36.19,36.08,36.17,9900.0,36.15,36.19,36.08,36.17,9900.0
2007-03-08 14:30:00,36.16,36.18,36.0,36.13,20500.0,36.16,36.18,36.0,36.13,20500.0
2007-03-08 15:00:00,36.1,36.19,36.09,36.18,10100.0,36.1,36.19,36.09,36.18,10100.0
2007-03-08 15:30:00,36.18,36.26,36.13,36.14,25400.0,36.18,36.26,36.13,36.14,25400.0
2007-03-09 09:30:00,36.16,36.24,36.0,36.17,16500.0,36.16,36.24,36.0,36.17,16500.0
2007-03-09 10:00:00,36.16,36.19,35.93,35.99,15100.0,36.16,36.19,35.93,35.99,15100.0
2007-03-09 10:30:00,35.98,36.04,35.94,35.98,15100.0,35.98,36.04,35.94,35.98,15100.0
2007-03-09 11:00:00,35.97,36.09,35.97,36.04,11600.0,35.97,36.09,35.97,36.04,11600.0
2007-03-09 11:30:00,36.06,36.14,35.97,35.99,17000.0,36.06,36.14,35.97,35.99,17000.0
2007-03-09 12:00:00,35.98,36.01,35.93,36.0,15400.0,35.98,36.01,35.93,36.0,15400.0
2007-03-09 12:30:00,36.0,36.0,35.89,35.89,4800.0,36.0,36.0,35.89,35.89,4800.0
2007-03-09 13:00:00,35.9,35.97,35.89,35.95,9900.0,35.9,35.97,35.89,35.95,9900.0
2007-03-09 13:30:00,35.97,36.0,35.9,35.93,8200.0,35.97,36.0,35.9,35.93,8200.0
2007-03-09 14:00:00,35.89,36.0,35.8,35.8,42400.0,35.89,36.0,35.8,35.8,42400.0
2007-03-09 14:30:00,35.81,35.98,35.8,35.95,8000.0,35.81,35.98,35.8,35.95,8000.0
2007-03-09 15:00:00,35.94,35.96,35.9,35.95,10100.0,35.94,35.96,35.9,35.95,10100.0
2007-03-09 15:30:00,35.95,36.0,35.94,36.0,21700.0,35.95,36.0,35.94,36.0,21700.0
2007-03-12 09:30:00,35.9,35.9,35.35,35.77,11800.0,35.9,35.9,35.35,35.77,11800.0
2007-03-12 10:00:00,35.69,35.78,35.58,35.74,8400.0,35.69,35.78,35.58,35.74,8400.0
2007-03-12 10:30:00,35.69,35.74,35.6,35.64,37200.0,35.69,35.74,35.6,35.64,37200.0
2007-03-12 11:00:00,35.65,35.66,35.61,35.62,4700.0,35.65,35.66,35.61,35.62,4700.0
2007-03-12 11:30:00,35.54,35.59,35.51,35.59,8900.0,35.54,35.59,35.51,35.59,8900.0
2007-03-12 12:00:00,35.59,35.66,35.56,35.56,9300.0,35.59,35.66,35.56,35.56,9300.0
2007-03-12 12:30:00,35.57,35.61,35.57,35.57,5100.0,35.57,35.61,35.57,35.57,5100.0
2007-03-12 13:00:00,35.58,35.66,35.55,35.57,19800.0,35.58,35.66,35.55,35.57,19800.0
2007-03-12 13:30:00,35.57,35.66,35.52,35.66,10600.0,35.57,35.66,35.52,35.66,10600.0
2007-03-12 14:00:00,35.64,35.85,35.61,35.82,58700.0,35.64,35.85,35.61,35.82,58700.0
2007-03-12 14:30:00,35.83,35.84,35.78,35.81,12300.0,35.83,35.84,35.78,35.81,12300.0
2007-03-12 15:00:00,35.82,35.85,35.73,35.73,18900.0,35.82,35.85,35.73,35.73,18900.0
2007-03-12 15:30:00,35.74,35.75,35.67,35.72,33100.0,35.74,35.75,35.67,35.72,33100.0
2007-03-13 09:30:00,35.68,35.68,35.48,35.54,19500.0,35.68,35.68,35.48,35.54,19500.0
2007-03-13 10:00:00,35.52,35.53,35.32,35.32,54900.0,35.52,35.53,35.32,35.32,54900.0
2007-03-13 10:30:00,35.37,35.48,35.3,35.41,13200.0,35.37,35.48,35.3,35.41,13200.0
2007-03-13 11:00:00,35.41,35.43,35.28,35.31,9200.0,35.41,35.43,35.28,35.31,9200.0
2007-03-13 11:30:00,35.31,35.31,35.25,35.27,24000.0,35.31,35.31,35.25,35.27,24000.0
2007-03-13 12:00:00,35.28,35.28,35.13,35.2,27900.0,35.28,35.28,35.13,35.2,27900.0
2007-03-13 12:30:00,35.2,35.2,35.1,35.17,22000.0,35.2,35.2,35.1,35.17,22000.0
2007-03-13 13:00:00,35.18,35.23,35.17,35.23,6100.0,35.18,35.23,35.17,35.23,6100.0
2007-03-13 13:30:00,35.21,35.21,35.13,35.18,8600.0,35.21,35.21,35.13,35.18,8600.0
2007-03-13 14:00:00,35.15,35.15,35.0,35.03,72000.0,35.15,35.15,35.0,35.03,72000.0
2007-03-13 14:30:00,35.02,35.13,35.01,35.08,6600.0,35.02,35.13,35.01,35.08,6600.0
2007-03-13 15:00:00,35.08,35.08,34.9,35.01,34700.0,35.08,35.08,34.9,35.01,34700.0
2007-03-13 15:30:00,35.02,35.05,34.91,34.99,31800.0,35.02,35.05,34.91,34.99,31800.0
2007-03-14 09:30:00,34.95,35.43,34.93,35.14,36400.0,34.95,35.43,34.93,35.14,36400.0
2007-03-14 10:00:00,35.15,35.16,34.82,34.82,20300.0,35.15,35.16,34.82,34.82,20300.0
2007-03-14 10:30:00,34.89,35.0,34.82,34.99,28100.0,34.89,35.0,34.82,34.99,28100.0
2007-03-14 11:00:00,34.98,35.1,34.94,35.0,20500.0,34.98,35.1,34.94,35.0,20500.0
2007-03-14 11:30:00,34.96,35.01,34.91,34.98,8500.0,34.96,35.01,34.91,34.98,8500.0
2007-03-14 12:00:00,34.98,34.99,34.75,34.75,37200.0,34.98,34.99,34.75,34.75,37200.0
2007-03-14 12:30:00,34.71,34.73,34.49,34.51,6000.0,34.71,34.73,34.49,34.51,6000.0
2007-03-14 13:00:00,34.57,34.96,34.57,34.93,9300.0,34.57,34.96,34.57,34.93,9300.0
2007-03-14 13:30:00,34.95,35.0,34.8,34.81,7300.0,34.95,35.0,34.8,34.81,7300.0
2007-03-14 14:00:00,34.86,35.12,34.86,35.1,11900.0,34.86,35.12,34.86,35.1,11900.0
2007-03-14 14:30:00,35.13,35.19,35.1,35.1,7400.0,35.13,35.19,35.1,35.1,7400.0
2007-03-14 15:00:00,35.12,35.2,35.08,35.17,8300.0,35.12,35.2,35.08,35.17,8300.0
2007-03-14 15:30:00,35.17,35.18,35.08,35.17,26500.0,35.17,35.18,35.08,35.17,26500.0
2007-03-15 09:30:00,35.1,35.35,34.81,35.19,18900.0,35.1,35.35,34.81,35.19,18900.0
2007-03-15 10:00:00,35.19,35.22,35.07,35.1,14800.0,35.19,35.22,35.07,35.1,14800.0
2007-03-15 10:30:00,35.1,35.13,35.05,35.05,5400.0,35.1,35.13,35.05,35.05,5400.0
2007-03-15 11:00:00,35.06,35.07,35.0,35.06,8300.0,35.06,35.07,35.0,35.06,8300.0
2007-03-15 11:30:00,35.04,35.04,34.93,34.93,5200.0,35.04,35.04,34.93,34.93,5200.0
2007-03-15 12:00:00,34.97,34.97,34.93,34.93,4300.0,34.97,34.97,34.93,34.93,4300.0
2007-03-15 12:30:00,34.95,34.97,34.95,34.97,6500.0,34.95,34.97,34.95,34.97,6500.0
2007-03-15 13:00:00,34.97,34.97,34.93,34.93,5100.0,34.97,34.97,34.93,34.93,5100.0
2007-03-15 13:30:00,34.9,34.95,34.8,34.94,11500.0,34.9,34.95,34.8,34.94,11500.0
2007-03-15 14:00:00,34.94,34.97,34.93,34.95,7500.0,34.94,34.97,34.93,34.95,7500.0
2007-03-15 14:30:00,34.95,34.97,34.94,34.96,8100.0,34.95,34.97,34.94,34.96,8100.0
2007-03-15 15:00:00,34.97,34.97,34.93,34.93,9400.0,34.97,34.97,34.93,34.93,9400.0
2007-03-15 15:30:00,34.91,34.96,34.91,34.91,22600.0,34.91,34.96,34.91,34.91,22600.0
2007-03-16 09:30:00,34.85,35.13,34.6,34.9,14300.0,34.85,35.13,34.6,34.9,14300.0
2007-03-16 10:00:00,34.91,35.03,34.91,35.01,5400.0,34.91,35.03,34.91,35.01,5400.0
2007-03-16 10:30:00,35.01,35.03,34.86,34.89,4800.0,35.01,35.03,34.86,34.89,4800.0
2007-03-16 11:00:00,34.89,34.89,34.7,34.76,13600.0,34.89,34.89,34.7,34.76,13600.0
2007-03-16 11:30:00,34.76,34.78,34.68,34.76,6000.0,34.76,34.78,34.68,34.76,6000.0
2007-03-16 12:00:00,34.76,34.85,34.75,34.83,7400.0,34.76,34.85,34.75,34.83,7400.0
2007-03-16 12:30:00,34.82,34.82,34.77,34.79,6700.0,34.82,34.82,34.77,34.79,6700.0
2007-03-16 13:00:00,34.79,34.79,34.73,34.74,5500.0,34.79,34.79,34.73,34.74,5500.0
2007-03-16 13:30:00,34.74,34.77,34.71,34.75,5300.0,34.74,34.77,34.71,34.75,5300.0
2007-03-16 14:00:00,34.75,34.75,34.59,34.65,14600.0,34.75,34.75,34.59,34.65,14600.0
2007-03-16 14:30:00,34.66,34.77,34.66,34.76,8000.0,34.66,34.77,34.66,34.76,8000.0
2007-03-16 15:00:00,34.76,34.8,34.68,34.71,24300.0,34.76,34.8,34.68,34.71,24300.0
2007-03-16 15:30:00,34.71,34.94,34.71,34.86,48500.0,34.71,34.94,34.71,34.86,48500.0
2007-03-19 09:30:00,35.16,35.25,34.7,34.8,24100.0,35.16,35.25,34.7,34.8,24100.0
2007-03-19 10:00:00,34.8,34.81,34.62,34.73,20100.0,34.8,34.81,34.62,34.73,20100.0
2007-03-19 10:30:00,34.76,34.82,34.72,34.81,13100.0,34.76,34.82,34.72,34.81,13100.0
2007-03-19 11:00:00,34.79,34.85,34.77,34.79,22800.0,34.79,34.85,34.77,34.79,22800.0
2007-03-19 11:30:00,34.8,34.96,34.8,34.88,50000.0,34.8,34.96,34.8,34.88,50000.0
2007-03-19 12:00:00,34.88,34.93,34.72,34.75,34500.0,34.88,34.93,34.72,34.75,34500.0
2007-03-19 12:30:00,34.77,34.86,34.73,34.84,9300.0,34.77,34.86,34.73,34.84,9300.0
2007-03-19 13:00:00,34.85,34.92,34.83,34.83,7400.0,34.85,34.92,34.83,34.83,7400.0
2007-03-19 13:30:00,34.86,34.92,34.86,34.91,8100.0,34.86,34.92,34.86,34.91,8100.0
2007-03-19 14:00:00,34.9,34.99,34.81,34.82,12700.0,34.9,34.99,34.81,34.82,12700.0
2007-03-19 14:30:00,34.84,35.0,34.82,34.94,8200.0,34.84,35.0,34.82,34.94,8200.0
2007-03-19 15:00:00,34.94,34.95,34.86,34.89,10700.0,34.94,34.95,34.86,34.89,10700.0
2007-03-19 15:30:00,34.9,34.93,34.82,34.87,28600.0,34.9,34.93,34.82,34.87,28600.0
2007-03-20 09:30:00,34.94,35.13,34.81,34.99,15200.0,34.94,35.13,34.81,34.99,15200.0
2007-03-20 10:00:00,34.99,35.02,34.94,34.97,14700.0,34.99,35.02,34.94,34.97,14700.0
2007-03-20 10:30:00,34.99,34.99,34.95,34.96,18800.0,34.99,34.99,34.95,34.96,18800.0
2007-03-20 11:00:00,34.97,34.98,34.93,34.93,16900.0,34.97,34.98,34.93,34.93,16900.0
2007-03-20 11:30:00,34.94,34.97,34.92,34.96,9200.0,34.94,34.97,34.92,34.96,9200.0
2007-03-20 12:00:00,34.96,35.09,34.94,35.06,21500.0,34.96,35.09,34.94,35.06,21500.0
2007-03-20 12:30:00,35.09,35.09,34.9,34.91,12800.0,35.09,35.09,34.9,34.91,12800.0
2007-03-20 13:00:00,34.91,34.95,34.83,34.83,7300.0,34.91,34.95,34.83,34.83,7300.0
2007-03-20 13:30:00,34.8,34.86,34.77,34.86,11800.0,34.8,34.86,34.77,34.86,11800.0
2007-03-20 14:00:00,34.84,34.91,34.84,34.9,8300.0,34.84,34.91,34.84,34.9,8300.0
2007-03-20 14:30:00,34.9,34.92,34.89,34.9,6000.0,34.9,34.92,34.89,34.9,6000.0
2007-03-20 15:00:00,34.9,34.95,34.9,34.91,10500.0,34.9,34.95,34.9,34.91,10500.0
2007-03-20 15:30:00,34.92,35.08,34.92,35.07,25600.0,34.92,35.08,34.92,35.07,25600.0
2007-03-21 09:30:00,35.2,35.27,35.11,35.15,22700.0,35.2,35.27,35.11,35.15,22700.0
2007-03-21 10:00:00,35.17,35.26,35.15,35.18,11000.0,35.17,35.26,35.15,35.18,11000.0
2007-03-21 10:30:00,35.21,35.24,35.16,35.23,10600.0,35.21,35.24,35.16,35.23,10600.0
2007-03-21 11:00:00,35.24,35.34,35.24,35.34,13700.0,35.24,35.34,35.24,35.34,13700.0
2007-03-21 11:30:00,35.35,35.38,35.22,35.24,10900.0,35.35,35.38,35.22,35.24,10900.0
2007-03-21 12:00:00,35.23,35.26,35.16,35.18,7700.0,35.23,35.26,35.16,35.18,7700.0
2007-03-21 12:30:00,35.18,35.19,35.15,35.15,10100.0,35.18,35.19,35.15,35.15,10100.0
2007-03-21 13:00:00,35.14,35.23,35.14,35.23,8100.0,35.14,35.23,35.14,35.23,8100.0
2007-03-21 13:30:00,35.22,35.27,35.2,35.23,6400.0,35.22,35.27,35.2,35.23,6400.0
2007-03-21 14:00:00,35.22,35.51,35.12,35.41,12300.0,35.22,35.51,35.12,35.41,12300.0
2007-03-21 14:30:00,35.43,35.75,35.41,35.75,12100.0,35.43,35.75,35.41,35.75,12100.0
2007-03-21 15:00:00,35.71,35.74,35.55,35.63,15400.0,35.71,35.74,35.55,35.63,15400.0
2007-03-21 15:30:00,35.62,35.86,35.62,35.86,34700.0,35.62,35.86,35.62,35.86,34700.0
2007-03-22 09:30:00,35.9,35.9,35.74,35.79,6500.0,35.9,35.9,35.74,35.79,6500.0
2007-03-22 10:00:00,35.73,35.84,35.66,35.67,11300.0,35.73,35.84,35.66,35.67,11300.0
2007-03-22 10:30:00,35.68,35.68,35.48,35.52,10200.0,35.68,35.68,35.48,35.52,10200.0
2007-03-22 11:00:00,35.53,35.6,35.5,35.55,6300.0,35.53,35.6,35.5,35.55,6300.0
2007-03-22 11:30:00,35.55,35.56,35.49,35.55,7400.0,35.55,35.56,35.49,35.55,7400.0
2007-03-22 12:00:00,35.55,35.56,35.54,35.56,4100.0,35.55,35.56,35.54,35.56,4100.0
2007-03-22 12:30:00,35.56,35.56,35.49,35.5,8200.0,35.56,35.56,35.49,35.5,8200.0
2007-03-22 13:00:00,35.51,35.51,35.4,35.41,5100.0,35.51,35.51,35.4,35.41,5100.0
2007-03-22 13:30:00,35.4,35.47,35.37,35.46,7200.0,35.4,35.47,35.37,35.46,7200.0
2007-03-22 14:00:00,35.49,35.5,35.48,35.49,5100.0,35.49,35.5,35.48,35.49,5100.0
2007-03-22 14:30:00,35.5,35.55,35.5,35.54,7400.0,35.5,35.55,35.5,35.54,7400.0
2007-03-22 15:00:00,35.54,35.56,35.47,35.5,15900.0,35.54,35.56,35.47,35.5,15900.0
2007-03-22 15:30:00,35.5,35.54,35.46,35.53,24000.0,35.5,35.54,35.46,35.53,24000.0
2007-03-23 09:30:00,35.44,35.74,35.4,35.7,5100.0,35.44,35.74,35.4,35.7,5100.0
2007-03-23 10:00:00,35.75,35.92,35.75,35.78,17500.0,35.75,35.92,35.75,35.78,17500.0
2007-03-23 10:30:00,35.79,35.84,35.74,35.78,13000.0,35.79,35.84,35.74,35.78,13000.0
2007-03-23 11:00:00,35.79,35.93,35.79,35.87,29000.0,35.79,35.93,35.79,35.87,29000.0
2007-03-23 11:30:00,35.9,35.9,35.74,35.74,6900.0,35.9,35.9,35.74,35.74,6900.0
2007-03-23 12:00:00,35.74,35.85,35.73,35.85,2300.0,35.74,35.85,35.73,35.85,2300.0
2007-03-23 12:30:00,35.85,35.85,35.79,35.79,7400.0,35.85,35.85,35.79,35.79,7400.0
2007-03-23 13:00:00,35.79,35.8,35.77,35.8,4000.0,35.79,35.8,35.77,35.8,4000.0
2007-03-23 13:30:00,35.79,35.8,35.69,35.69,19400.0,35.79,35.8,35.69,35.69,19400.0
2007-03-23 14:00:00,35.7,35.77,35.69,35.73,30100.0,35.7,35.77,35.69,35.73,30100.0
2007-03-23 14:30:00,35.73,35.87,35.73,35.85,32600.0,35.73,35.87,35.73,35.85,32600.0
2007-03-23 15:00:00,35.83,35.98,35.82,35.96,8200.0,35.83,35.98,35.82,35.96,8200.0
2007-03-23 15:30:00,35.95,35.97,35.85,35.95,66300.0,35.95,35.97,35.85,35.95,66300.0
2007-03-26 09:30:00,35.82,35.96,35.42,35.94,13200.0,35.82,35.96,35.42,35.94,13200.0
2007-03-26 10:00:00,35.9,35.9,35.4,35.43,12200.0,35.9,35.9,35.4,35.43,12200.0
2007-03-26 10:30:00,35.41,35.5,35.3,35.32,25400.0,35.41,35.5,35.3,35.32,25400.0
2007-03-26 11:00:00,35.33,35.36,35.25,35.32,9600.0,35.33,35.36,35.25,35.32,9600.0
2007-03-26 11:30:00,35.33,35.41,35.3,35.31,10700.0,35.33,35.41,35.3,35.31,10700.0
2007-03-26 12:00:00,35.32,35.32,35.19,35.28,9000.0,35.32,35.32,35.19,35.28,9000.0
2007-03-26 12:30:00,35.29,35.34,35.2,35.23,12300.0,35.29,35.34,35.2,35.23,12300.0
2007-03-26 13:00:00,35.22,35.29,35.21,35.24,7400.0,35.22,35.29,35.21,35.24,7400.0
2007-03-26 13:30:00,35.25,35.52,35.25,35.51,13100.0,35.25,35.52,35.25,35.51,13100.0
2007-03-26 14:00:00,35.51,35.56,35.44,35.56,11400.0,35.51,35.56,35.44,35.56,11400.0
2007-03-26 14:30:00,35.58,35.58,35.49,35.51,10100.0,35.58,35.58,35.49,35.51,10100.0
2007-03-26 15:00:00,35.52,35.57,35.47,35.5,5700.0,35.52,35.57,35.47,35.5,5700.0
2007-03-26 15:30:00,35.51,35.61,35.51,35.52,17400.0,35.51,35.61,35.51,35.52,17400.0
2007-03-27 09:30:00,35.44,35.44,35.06,35.2,3900.0,35.44,35.44,35.06,35.2,3900.0
2007-03-27 10:00:00,35.21,35.27,35.04,35.17,13300.0,35.21,35.27,35.04,35.17,13300.0
2007-03-27 10:30:00,35.19,35.34,35.13,35.26,5900.0,35.19,35.34,35.13,35.26,5900.0
2007-03-27 11:00:00,35.27,35.31,35.17,35.19,5400.0,35.27,35.31,35.17,35.19,5400.0
2007-03-27 11:30:00,35.16,35.22,35.14,35.14,8900.0,35.16,35.22,35.14,35.14,8900.0
2007-03-27 12:00:00,35.14,35.23,35.12,35.15,8600.0,35.14,35.23,35.12,35.15,8600.0
2007-03-27 12:30:00,35.16,35.25,35.15,35.19,19000.0,35.16,35.25,35.15,35.19,19000.0
2007-03-27 13:00:00,35.18,35.26,35.18,35.26,6200.0,35.18,35.26,35.18,35.26,6200.0
2007-03-27 13:30:00,35.25,35.27,35.22,35.25,12600.0,35.25,35.27,35.22,35.25,12600.0
2007-03-27 14:00:00,35.23,35.27,35.2,35.24,15500.0,35.23,35.27,35.2,35.24,15500.0
2007-03-27 14:30:00,35.24,35.27,35.22,35.24,8200.0,35.24,35.27,35.22,35.24,8200.0
2007-03-27 15:00:00,35.24,35.27,35.2,35.23,12500.0,35.24,35.27,35.2,35.23,12500.0
2007-03-27 15:30:00,35.23,35.26,35.09,35.12,22800.0,35.23,35.26,35.09,35.12,22800.0
2007-03-28 09:30:00,34.96,35.06,34.79,35.02,4700.0,34.96,35.06,34.79,35.02,4700.0
2007-03-28 10:00:00,35.02,35.1,35.02,35.04,8300.0,35.02,35.1,35.02,35.04,8300.0
2007-03-28 10:30:00,34.97,34.97,34.77,34.83,6100.0,34.97,34.97,34.77,34.83,6100.0
2007-03-28 11:00:00,34.79,34.86,34.75,34.76,10000.0,34.79,34.86,34.75,34.76,10000.0
2007-03-28 11:30:00,34.76,34.77,34.68,34.7,5500.0,34.76,34.77,34.68,34.7,5500.0
2007-03-28 12:00:00,34.68,34.8,34.67,34.68,38700.0,34.68,34.8,34.67,34.68,38700.0
2007-03-28 12:30:00,34.68,34.7,34.64,34.65,7900.0,34.68,34.7,34.64,34.65,7900.0
2007-03-28 13:00:00,34.64,34.65,34.49,34.55,18000.0,34.64,34.65,34.49,34.55,18000.0
2007-03-28 13:30:00,34.53,34.61,34.51,34.57,30500.0,34.53,34.61,34.51,34.57,30500.0
2007-03-28 14:00:00,34.6,34.6,34.47,34.5,21800.0,34.6,34.6,34.47,34.5,21800.0
2007-03-28 14:30:00,34.5,34.55,34.47,34.47,20800.0,34.5,34.55,34.47,34.47,20800.0
2007-03-28 15:00:00,34.47,34.5,34.46,34.48,20500.0,34.47,34.5,34.46,34.48,20500.0
2007-03-28 15:30:00,34.49,34.6,34.47,34.56,27000.0,34.49,34.6,34.47,34.56,27000.0
2007-03-29 09:30:00,34.73,34.83,34.51,34.65,15600.0,34.73,34.83,34.51,34.65,15600.0
2007-03-29 10:00:00,34.61,34.85,34.61,34.8,15000.0,34.61,34.85,34.61,34.8,15000.0
2007-03-29 10:30:00,34.8,34.83,34.66,34.72,9100.0,34.8,34.83,34.66,34.72,9100.0
2007-03-29 11:00:00,34.71,34.91,34.71,34.91,15500.0,34.71,34.91,34.71,34.91,15500.0
2007-03-29 11:30:00,34.91,34.91,34.76,34.77,9600.0,34.91,34.91,34.76,34.77,9600.0
2007-03-29 12:00:00,34.77,34.89,34.77,34.88,11600.0,34.77,34.89,34.77,34.88,11600.0
2007-03-29 12:30:00,34.88,34.92,34.86,34.87,10300.0,34.88,34.92,34.86,34.87,10300.0
2007-03-29 13:00:00,34.87,34.89,34.78,34.83,23700.0,34.87,34.89,34.78,34.83,23700.0
2007-03-29 13:30:00,34.85,34.86,34.8,34.8,19100.0,34.85,34.86,34.8,34.8,19100.0
2007-03-29 14:00:00,34.8,34.83,34.79,34.79,15200.0,34.8,34.83,34.79,34.79,15200.0
2007-03-29 14:30:00,34.78,34.78,34.6,34.73,13700.0,34.78,34.78,34.6,34.73,13700.0
2007-03-29 15:00:00,34.75,34.77,34.67,34.72,15200.0,34.75,34.77,34.67,34.72,15200.0
2007-03-29 15:30:00,34.73,34.89,34.71,34.85,39600.0,34.73,34.89,34.71,34.85,39600.0
2007-03-30 09:30:00,34.85,35.02,34.8,34.9,29000.0,34.85,35.02,34.8,34.9,29000.0
2007-03-30 10:00:00,34.94,35.07,34.85,34.98,7700.0,34.94,35.07,34.85,34.98,7700.0
2007-03-30 10:30:00,34.96,34.97,34.93,34.97,3600.0,34.96,34.97,34.93,34.97,3600.0
2007-03-30 11:00:00,35.02,35.07,34.95,34.95,11600.0,35.02,35.07,34.95,34.95,11600.0
2007-03-30 11:30:00,34.94,34.94,34.77,34.79,25300.0,34.94,34.94,34.77,34.79,25300.0
2007-03-30 12:00:00,34.81,34.81,34.71,34.79,14800.0,34.81,34.81,34.71,34.79,14800.0
2007-03-30 12:30:00,34.78,34.79,34.75,34.77,1800.0,34.78,34.79,34.75,34.77,1800.0
2007-03-30 13:00:00,34.76,34.81,34.75,34.81,9900.0,34.76,34.81,34.75,34.81,9900.0
2007-03-30 13:30:00,34.84,35.0,34.84,34.98,11400.0,34.84,35.0,34.84,34.98,11400.0
2007-03-30 14:00:00,34.98,35.0,34.89,34.93,5800.0,34.98,35.0,34.89,34.93,5800.0
2007-03-30 14:30:00,34.93,35.0,34.92,34.99,9500.0,34.93,35.0,34.92,34.99,9500.0
2007-03-30 15:00:00,34.94,34.97,34.93,34.94,6000.0,34.94,34.97,34.93,34.94,6000.0
2007-03-30 15:30:00,34.93,34.98,34.91,34.94,23200.0,34.93,34.98,34.91,34.94,23200.0
2007-04-02 09:30:00,35.0,35.17,34.92,34.93,22100.0,35.0,35.17,34.92,34.93,22100.0
2007-04-02 10:00:00,34.92,35.07,34.85,34.9,21600.0,34.92,35.07,34.85,34.9,21600.0
2007-04-02 10:30:00,34.94,35.05,34.94,35.01,11800.0,34.94,35.05,34.94,35.01,11800.0
2007-04-02 11:00:00,35.0,35.07,35.0,35.05,12900.0,35.0,35.07,35.0,35.05,12900.0
2007-04-02 11:30:00,35.05,35.05,34.96,35.01,12600.0,35.05,35.05,34.96,35.01,12600.0
2007-04-02 12:00:00,34.99,35.0,34.95,34.99,2300.0,34.99,35.0,34.95,34.99,2300.0
2007-04-02 12:30:00,34.99,34.99,34.95,34.98,3400.0,34.99,34.99,34.95,34.98,3400.0
2007-04-02 13:00:00,34.98,35.0,34.98,34.99,12300.0,34.98,35.0,34.98,34.99,12300.0
2007-04-02 13:30:00,34.98,34.99,34.95,34.95,15200.0,34.98,34.99,34.95,34.95,15200.0
2007-04-02 14:00:00,34.98,34.99,34.94,34.97,14000.0,34.98,34.99,34.94,34.97,14000.0
2007-04-02 14:30:00,34.97,34.99,34.92,34.97,14000.0,34.97,34.99,34.92,34.97,14000.0
2007-04-02 15:00:00,34.97,35.0,34.96,34.97,13900.0,34.97,35.0,34.96,34.97,13900.0
2007-04-02 15:30:00,34.97,35.08,34.94,35.0,23300.0,34.97,35.08,34.94,35.0,23300.0
2007-04-03 09:30:00,35.01,35.23,35.01,35.2,11200.0,35.01,35.23,35.01,35.2,11200.0
2007-04-03 10:00:00,35.23,35.43,35.23,35.25,27300.0,35.23,35.43,35.23,35.25,27300.0
2007-04-03 10:30:00,35.26,35.33,35.24,35.27,19000.0,35.26,35.33,35.24,35.27,19000.0
2007-04-03 11:00:00,35.28,35.34,35.14,35.33,28000.0,35.28,35.34,35.14,35.33,28000.0
2007-04-03 11:30:00,35.31,35.39,35.3,35.35,15900.0,35.31,35.39,35.3,35.35,15900.0
2007-04-03 12:00:00,35.33,35.38,35.3,35.34,4300.0,35.33,35.38,35.3,35.34,4300.0
2007-04-03 12:30:00,35.35,35.39,35.3,35.31,8000.0,35.35,35.39,35.3,35.31,8000.0
2007-04-03 13:00:00,35.31,35.33,35.26,35.32,14900.0,35.31,35.33,35.26,35.32,14900.0
2007-04-03 13:30:00,35.32,35.34,35.29,35.33,11100.0,35.32,35.34,35.29,35.33,11100.0
2007-04-03 14:00:00,35.33,35.35,35.3,35.35,18500.0,35.33,35.35,35.3,35.35,18500.0
2007-04-03 14:30:00,35.35,35.36,35.32,35.32,5900.0,35.35,35.36,35.32,35.32,5900.0
2007-04-03 15:00:00,35.32,35.36,35.3,35.31,18800.0,35.32,35.36,35.3,35.31,18800.0
2007-04-03 15:30:00,35.31,35.34,35.26,35.3,18100.0,35.31,35.34,35.26,35.3,18100.0
2007-04-04 09:30:00,35.39,35.55,35.07,35.15,13000.0,35.39,35.55,35.07,35.15,13000.0
2007-04-04 10:00:00,35.03,35.05,34.9,34.94,11500.0,35.03,35.05,34.9,34.94,11500.0
2007-04-04 10:30:00,34.94,35.06,34.89,35.02,11700.0,34.94,35.06,34.89,35.02,11700.0
2007-04-04 11:00:00,35.0,35.06,34.98,35.0,9400.0,35.0,35.06,34.98,35.0,9400.0
2007-04-04 11:30:00,34.99,35.02,34.93,34.97,9900.0,34.99,35.02,34.93,34.97,9900.0
2007-04-04 12:00:00,34.96,35.03,34.96,35.0,7300.0,34.96,35.03,34.96,35.0,7300.0
2007-04-04 12:30:00,35.01,35.03,34.96,34.99,4500.0,35.01,35.03,34.96,34.99,4500.0
2007-04-04 13:00:00,34.99,35.09,34.94,35.07,13800.0,34.99,35.09,34.94,35.07,13800.0
2007-04-04 13:30:00,35.06,35.08,35.01,35.05,7500.0,35.06,35.08,35.01,35.05,7500.0
2007-04-04 14:00:00,35.06,35.13,35.01,35.1,9400.0,35.06,35.13,35.01,35.1,9400.0
2007-04-04 14:30:00,35.1,35.14,35.1,35.1,7500.0,35.1,35.14,35.1,35.1,7500.0
2007-04-04 15:00:00,35.1,35.12,35.09,35.1,7400.0,35.1,35.12,35.09,35.1,7400.0
2007-04-04 15:30:00,35.1,35.13,35.05,35.13,16100.0,35.1,35.13,35.05,35.13,16100.0
2007-04-05 09:30:00,35.15,35.35,35.0,35.32,5200.0,35.15,35.35,35.0,35.32,5200.0
2007-04-05 10:00:00,35.3,35.42,35.29,35.3,5600.0,35.3,35.42,35.29,35.3,5600.0
2007-04-05 10:30:00,35.29,35.35,35.29,35.35,2600.0,35.29,35.35,35.29,35.35,2600.0
2007-04-05 11:00:00,35.35,35.4,35.34,35.35,5400.0,35.35,35.4,35.34,35.35,5400.0
2007-04-05 11:30:00,35.35,35.35,35.29,35.31,4400.0,35.35,35.35,35.29,35.31,4400.0
2007-04-05 12:00:00,35.33,35.33,35.3,35.3,4700.0,35.33,35.33,35.3,35.3,4700.0
2007-04-05 12:30:00,35.3,35.39,35.29,35.37,4100.0,35.3,35.39,35.29,35.37,4100.0
2007-04-05 13:00:00,35.39,35.4,35.38,35.38,2600.0,35.39,35.4,35.38,35.38,2600.0
2007-04-05 13:30:00,35.4,35.41,35.38,35.39,3400.0,35.4,35.41,35.38,35.39,3400.0
2007-04-05 14:00:00,35.4,35.41,35.39,35.4,3400.0,35.4,35.41,35.39,35.4,3400.0
2007-04-05 14:30:00,35.41,35.47,35.41,35.47,5200.0,35.41,35.47,35.41,35.47,5200.0
2007-04-05 15:00:00,35.45,35.46,35.35,35.36,6100.0,35.45,35.46,35.35,35.36,6100.0
2007-04-05 15:30:00,35.36,35.38,35.3,35.31,14100.0,35.36,35.38,35.3,35.31,14100.0
2007-04-09 09:30:00,35.4,36.09,35.39,36.01,19400.0,35.4,36.09,35.39,36.01,19400.0
2007-04-09 10:00:00,36.01,36.06,35.86,36.0,8000.0,36.01,36.06,35.86,36.0,8000.0
2007-04-09 10:30:00,36.0,36.0,35.93,35.95,10000.0,36.0,36.0,35.93,35.95,10000.0
2007-04-09 11:00:00,35.95,36.06,35.91,36.01,5800.0,35.95,36.06,35.91,36.01,5800.0
2007-04-09 11:30:00,36.02,36.04,35.95,35.98,3800.0,36.02,36.04,35.95,35.98,3800.0
2007-04-09 12:00:00,35.98,36.0,35.95,35.98,5500.0,35.98,36.0,35.95,35.98,5500.0
2007-04-09 12:30:00,36.0,36.05,36.0,36.0,6800.0,36.0,36.05,36.0,36.0,6800.0
2007-04-09 13:00:00,36.02,36.08,36.02,36.05,5700.0,36.02,36.08,36.02,36.05,5700.0
2007-04-09 13:30:00,36.05,36.06,35.97,35.99,11000.0,36.05,36.06,35.97,35.99,11000.0
2007-04-09 14:00:00,35.97,35.97,35.87,35.93,9400.0,35.97,35.97,35.87,35.93,9400.0
2007-04-09 14:30:00,35.91,35.93,35.85,35.93,5500.0,35.91,35.93,35.85,35.93,5500.0
2007-04-09 15:00:00,35.94,36.01,35.88,35.94,12000.0,35.94,36.01,35.88,35.94,12000.0
2007-04-09 15:30:00,35.93,35.97,35.72,35.72,24500.0,35.93,35.97,35.72,35.72,24500.0
2007-04-10 09:30:00,35.85,35.96,35.75,35.92,4500.0,35.85,35.96,35.75,35.92,4500.0
2007-04-10 10:00:00,35.93,36.06,35.92,36.03,6000.0,35.93,36.06,35.92,36.03,6000.0
2007-04-10 10:30:00,36.05,36.05,35.92,35.96,17300.0,36.05,36.05,35.92,35.96,17300.0
2007-04-10 11:00:00,35.98,36.0,35.91,35.96,12600.0,35.98,36.0,35.91,35.96,12600.0
2007-04-10 11:30:00,35.97,35.97,35.93,35.95,5800.0,35.97,35.97,35.93,35.95,5800.0
2007-04-10 12:00:00,35.96,35.97,35.9,35.93,4400.0,35.96,35.97,35.9,35.93,4400.0
2007-04-10 12:30:00,35.89,35.97,35.89,35.97,6900.0,35.89,35.97,35.89,35.97,6900.0
2007-04-10 13:00:00,35.97,36.02,35.94,35.97,3300.0,35.97,36.02,35.94,35.97,3300.0
2007-04-10 13:30:00,36.0,36.02,35.98,36.01,4800.0,36.0,36.02,35.98,36.01,4800.0
2007-04-10 14:00:00,36.01,36.02,35.94,35.94,5500.0,36.01,36.02,35.94,35.94,5500.0
2007-04-10 14:30:00,35.94,35.96,35.89,35.9,4200.0,35.94,35.96,35.89,35.9,4200.0
2007-04-10 15:00:00,35.9,35.91,35.87,35.87,4200.0,35.9,35.91,35.87,35.87,4200.0
2007-04-10 15:30:00,35.86,35.9,35.82,35.88,22300.0,35.86,35.9,35.82,35.88,22300.0
2007-04-11 09:30:00,35.78,36.4,35.78,35.9,19700.0,35.78,36.4,35.78,35.9,19700.0
2007-04-11 10:00:00,35.9,36.11,35.77,35.77,20200.0,35.9,36.11,35.77,35.77,20200.0
2007-04-11 10:30:00,35.78,35.78,35.65,35.65,10700.0,35.78,35.78,35.65,35.65,10700.0
2007-04-11 11:00:00,35.68,35.89,35.59,35.86,20100.0,35.68,35.89,35.59,35.86,20100.0
2007-04-11 11:30:00,35.86,35.88,35.79,35.84,4700.0,35.86,35.88,35.79,35.84,4700.0
2007-04-11 12:00:00,35.86,35.86,35.76,35.78,5600.0,35.86,35.86,35.76,35.78,5600.0
2007-04-11 12:30:00,35.78,35.78,35.64,35.65,6100.0,35.78,35.78,35.64,35.65,6100.0
2007-04-11 13:00:00,35.65,35.68,35.61,35.64,9400.0,35.65,35.68,35.61,35.64,9400.0
2007-04-11 13:30:00,35.64,35.72,35.63,35.69,12600.0,35.64,35.72,35.63,35.69,12600.0
2007-04-11 14:00:00,35.69,35.72,35.6,35.65,30200.0,35.69,35.72,35.6,35.65,30200.0
2007-04-11 14:30:00,35.67,35.67,35.46,35.53,22300.0,35.67,35.67,35.46,35.53,22300.0
2007-04-11 15:00:00,35.53,35.57,35.45,35.52,14800.0,35.53,35.57,35.45,35.52,14800.0
2007-04-11 15:30:00,35.55,35.61,35.5,35.53,19500.0,35.55,35.61,35.5,35.53,19500.0
2007-04-12 09:30:00,35.55,35.55,35.16,35.27,7100.0,35.55,35.55,35.16,35.27,7100.0
2007-04-12 10:00:00,35.32,35.6,35.32,35.6,6100.0,35.32,35.6,35.32,35.6,6100.0
2007-04-12 10:30:00,35.57,35.6,35.39,35.59,5900.0,35.57,35.6,35.39,35.59,5900.0
2007-04-12 11:00:00,35.57,35.57,35.41,35.41,6000.0,35.57,35.57,35.41,35.41,6000.0
2007-04-12 11:30:00,35.43,35.44,35.37,35.41,10200.0,35.43,35.44,35.37,35.41,10200.0
2007-04-12 12:00:00,35.42,35.63,35.42,35.63,5600.0,35.42,35.63,35.42,35.63,5600.0
2007-04-12 12:30:00,35.65,35.66,35.59,35.61,6700.0,35.65,35.66,35.59,35.61,6700.0
2007-04-12 13:00:00,35.63,35.76,35.63,35.76,10400.0,35.63,35.76,35.63,35.76,10400.0
2007-04-12 13:30:00,35.78,35.8,35.67,35.74,9400.0,35.78,35.8,35.67,35.74,9400.0
2007-04-12 14:00:00,35.72,35.73,35.62,35.69,7600.0,35.72,35.73,35.62,35.69,7600.0
2007-04-12 14:30:00,35.69,35.73,35.66,35.66,8500.0,35.69,35.73,35.66,35.66,8500.0
2007-04-12 15:00:00,35.65,35.66,35.57,35.65,7900.0,35.65,35.66,35.57,35.65,7900.0
2007-04-12 15:30:00,35.63,35.69,35.62,35.69,15000.0,35.63,35.69,35.62,35.69,15000.0
2007-04-13 09:30:00,35.66,35.66,35.49,35.6,17700.0,35.66,35.66,35.49,35.6,17700.0
2007-04-13 10:00:00,35.6,35.71,35.49,35.68,6300.0,35.6,35.71,35.49,35.68,6300.0
2007-04-13 10:30:00,35.67,35.75,35.59,35.6,5600.0,35.67,35.75,35.59,35.6,5600.0
2007-04-13 11:00:00,35.62,35.66,35.61,35.64,3300.0,35.62,35.66,35.61,35.64,3300.0
2007-04-13 11:30:00,35.63,35.65,35.6,35.64,6000.0,35.63,35.65,35.6,35.64,6000.0
2007-04-13 12:00:00,35.66,35.96,35.66,35.92,16500.0,35.66,35.96,35.66,35.92,16500.0
2007-04-13 12:30:00,35.94,36.29,35.94,36.23,20400.0,35.94,36.29,35.94,36.23,20400.0
2007-04-13 13:00:00,36.2,36.24,36.13,36.13,1900.0,36.2,36.24,36.13,36.13,1900.0
2007-04-13 13:30:00,36.15,36.3,36.11,36.3,11800.0,36.15,36.3,36.11,36.3,11800.0
2007-04-13 14:00:00,36.26,36.32,36.21,36.28,4800.0,36.26,36.32,36.21,36.28,4800.0
2007-04-13 14:30:00,36.28,36.32,36.25,36.3,9000.0,36.28,36.32,36.25,36.3,9000.0
2007-04-13 15:00:00,36.28,36.35,36.17,36.35,21200.0,36.28,36.35,36.17,36.35,21200.0
2007-04-13 15:30:00,36.34,36.34,36.11,36.17,27700.0,36.34,36.34,36.11,36.17,27700.0
2007-04-16 09:30:00,36.31,36.75,36.29,36.59,11500.0,36.31,36.75,36.29,36.59,11500.0
2007-04-16 10:00:00,36.51,36.61,36.49,36.59,4900.0,36.51,36.61,36.49,36.59,4900.0
2007-04-16 10:30:00,36.59,36.8,36.59,36.7,16500.0,36.59,36.8,36.59,36.7,16500.0
2007-04-16 11:00:00,36.74,36.8,36.69,36.71,10300.0,36.74,36.8,36.69,36.71,10300.0
2007-04-16 11:30:00,36.72,36.85,36.72,36.8,2900.0,36.72,36.85,36.72,36.8,2900.0
2007-04-16 12:00:00,36.8,36.8,36.78,36.78,1200.0,36.8,36.8,36.78,36.78,1200.0
2007-04-16 12:30:00,36.79,36.81,36.79,36.81,2400.0,36.79,36.81,36.79,36.81,2400.0
2007-04-16 13:00:00,36.81,36.81,36.7,36.76,2700.0,36.81,36.81,36.7,36.76,2700.0
2007-04-16 13:30:00,36.76,36.78,36.75,36.75,3400.0,36.76,36.78,36.75,36.75,3400.0
2007-04-16 14:00:00,36.76,36.76,36.68,36.7,6600.0,36.76,36.76,36.68,36.7,6600.0
2007-04-16 14:30:00,36.7,36.73,36.62,36.66,8500.0,36.7,36.73,36.62,36.66,8500.0
2007-04-16 15:00:00,36.67,36.73,36.49,36.52,21500.0,36.67,36.73,36.49,36.52,21500.0
2007-04-16 15:30:00,36.49,36.59,36.47,36.59,38100.0,36.49,36.59,36.47,36.59,38100.0
2007-04-17 09:30:00,36.75,37.45,36.75,37.0,37000.0,36.75,37.45,36.75,37.0,37000.0
2007-04-17 10:00:00,37.0,37.06,36.9,37.02,38500.0,37.0,37.06,36.9,37.02,38500.0
2007-04-17 10:30:00,37.01,37.06,36.99,37.04,19200.0,37.01,37.06,36.99,37.04,19200.0
2007-04-17 11:00:00,37.05,37.15,36.97,37.06,13900.0,37.05,37.15,36.97,37.06,13900.0
2007-04-17 11:30:00,37.06,37.12,37.05,37.06,10200.0,37.06,37.12,37.05,37.06,10200.0
2007-04-17 12:00:00,37.06,37.09,37.05,37.09,11900.0,37.06,37.09,37.05,37.09,11900.0
2007-04-17 12:30:00,37.05,37.11,37.04,37.05,12200.0,37.05,37.11,37.04,37.05,12200.0
2007-04-17 13:00:00,37.05,37.11,37.05,37.05,9300.0,37.05,37.11,37.05,37.05,9300.0
2007-04-17 13:30:00,37.04,37.05,37.0,37.02,18000.0,37.04,37.05,37.0,37.02,18000.0
2007-04-17 14:00:00,37.01,37.05,37.0,37.01,23500.0,37.01,37.05,37.0,37.01,23500.0
2007-04-17 14:30:00,37.01,37.04,36.95,36.97,38300.0,37.01,37.04,36.95,36.97,38300.0
2007-04-17 15:00:00,36.96,36.98,36.89,36.9,18800.0,36.96,36.98,36.89,36.9,18800.0
2007-04-17 15:30:00,36.9,36.95,36.88,36.95,19800.0,36.9,36.95,36.88,36.95,19800.0
2007-04-18 09:30:00,36.9,36.94,36.87,36.93,29000.0,36.9,36.94,36.87,36.93,29000.0
2007-04-18 10:00:00,36.94,37.12,36.92,37.06,12600.0,36.94,37.12,36.92,37.06,12600.0
2007-04-18 10:30:00,37.12,37.24,37.09,37.23,14700.0,37.12,37.24,37.09,37.23,14700.0
2007-04-18 11:00:00,37.24,37.32,37.24,37.26,14300.0,37.24,37.32,37.24,37.26,14300.0
2007-04-18 11:30:00,37.25,37.35,37.23,37.23,8600.0,37.25,37.35,37.23,37.23,8600.0
2007-04-18 12:00:00,37.23,37.33,37.22,37.28,7100.0,37.23,37.33,37.22,37.28,7100.0
2007-04-18 12:30:00,37.31,37.39,37.31,37.38,11000.0,37.31,37.39,37.31,37.38,11000.0
2007-04-18 13:00:00,37.38,37.4,37.36,37.36,4900.0,37.38,37.4,37.36,37.36,4900.0
2007-04-18 13:30:00,37.33,37.41,37.32,37.37,7600.0,37.33,37.41,37.32,37.37,7600.0
2007-04-18 14:00:00,37.38,37.48,37.37,37.46,13100.0,37.38,37.48,37.37,37.46,13100.0
2007-04-18 14:30:00,37.46,37.53,37.46,37.53,13900.0,37.46,37.53,37.46,37.53,13900.0
2007-04-18 15:00:00,37.54,37.57,37.46,37.48,21100.0,37.54,37.57,37.46,37.48,21100.0
2007-04-18 15:30:00,37.48,37.49,37.28,37.28,28000.0,37.48,37.49,37.28,37.28,28000.0
2007-04-19 09:30:00,38.18,38.18,36.91,37.05,14700.0,38.18,38.18,36.91,37.05,14700.0
2007-04-19 10:00:00,37.06,37.21,36.9,37.16,11500.0,37.06,37.21,36.9,37.16,11500.0
2007-04-19 10:30:00,37.22,37.23,37.0,37.0,8500.0,37.22,37.23,37.0,37.0,8500.0
2007-04-19 11:00:00,36.99,37.03,36.89,37.02,7000.0,36.99,37.03,36.89,37.02,7000.0
2007-04-19 11:30:00,37.02,37.04,36.97,37.01,6700.0,37.02,37.04,36.97,37.01,6700.0
2007-04-19 12:00:00,37.01,37.04,36.91,36.98,8400.0,37.01,37.04,36.91,36.98,8400.0
2007-04-19 12:30:00,36.97,36.97,36.94,36.95,11100.0,36.97,36.97,36.94,36.95,11100.0
2007-04-19 13:00:00,36.95,37.01,36.95,36.95,17200.0,36.95,37.01,36.95,36.95,17200.0
2007-04-19 13:30:00,36.92,37.01,36.92,37.0,5200.0,36.92,37.01,36.92,37.0,5200.0
2007-04-19 14:00:00,37.0,37.0,36.86,36.94,18300.0,37.0,37.0,36.86,36.94,18300.0
2007-04-19 14:30:00,36.91,36.95,36.91,36.92,3800.0,36.91,36.95,36.91,36.92,3800.0
2007-04-19 15:00:00,36.92,36.95,36.88,36.9,14700.0,36.92,36.95,36.88,36.9,14700.0
2007-04-19 15:30:00,36.92,36.97,36.76,36.97,24900.0,36.92,36.97,36.76,36.97,24900.0
2007-04-20 09:30:00,37.35,37.9,37.35,37.83,19600.0,37.35,37.9,37.35,37.83,19600.0
2007-04-20 10:00:00,37.83,38.0,37.8,37.96,15500.0,37.83,38.0,37.8,37.96,15500.0
2007-04-20 10:30:00,37.96,38.01,37.96,38.01,17000.0,37.96,38.01,37.96,38.01,17000.0
2007-04-20 11:00:00,38.0,38.09,37.98,38.0,16300.0,38.0,38.09,37.98,38.0,16300.0
2007-04-20 11:30:00,38.01,38.02,37.78,37.78,27200.0,38.01,38.02,37.78,37.78,27200.0
2007-04-20 12:00:00,37.8,37.85,37.6,37.62,11200.0,37.8,37.85,37.6,37.62,11200.0
2007-04-20 12:30:00,37.6,37.6,37.47,37.48,6500.0,37.6,37.6,37.47,37.48,6500.0
2007-04-20 13:00:00,37.51,37.55,37.48,37.55,3400.0,37.51,37.55,37.48,37.55,3400.0
2007-04-20 13:30:00,37.53,37.55,37.46,37.46,7000.0,37.53,37.55,37.46,37.46,7000.0
2007-04-20 14:00:00,37.46,37.51,37.43,37.43,9400.0,37.46,37.51,37.43,37.43,9400.0
2007-04-20 14:30:00,37.41,37.51,37.41,37.47,10500.0,37.41,37.51,37.41,37.47,10500.0
2007-04-20 15:00:00,37.48,37.51,37.41,37.48,19300.0,37.48,37.51,37.41,37.48,19300.0
2007-04-20 15:30:00,37.47,37.51,37.4,37.4,28000.0,37.47,37.51,37.4,37.4,28000.0
2007-04-23 09:30:00,37.6,37.79,37.54,37.79,6300.0,37.6,37.79,37.54,37.79,6300.0
2007-04-23 10:00:00,37.78,37.78,37.66,37.66,4600.0,37.78,37.78,37.66,37.66,4600.0
2007-04-23 10:30:00,37.67,37.68,37.56,37.58,10200.0,37.67,37.68,37.56,37.58,10200.0
2007-04-23 11:00:00,37.58,37.7,37.56,37.69,17100.0,37.58,37.7,37.56,37.69,17100.0
2007-04-23 11:30:00,37.62,37.64,37.59,37.59,1400.0,37.62,37.64,37.59,37.59,1400.0
2007-04-23 12:00:00,37.59,37.67,37.55,37.57,4900.0,37.59,37.67,37.55,37.57,4900.0
2007-04-23 12:30:00,37.55,37.57,37.47,37.5,12000.0,37.55,37.57,37.47,37.5,12000.0
2007-04-23 13:00:00,37.51,37.6,37.5,37.52,12600.0,37.51,37.6,37.5,37.52,12600.0
2007-04-23 13:30:00,37.54,37.56,37.47,37.47,8400.0,37.54,37.56,37.47,37.47,8400.0
2007-04-23 14:00:00,37.47,37.49,37.4,37.4,4200.0,37.47,37.49,37.4,37.4,4200.0
2007-04-23 14:30:00,37.42,37.52,37.39,37.45,8400.0,37.42,37.52,37.39,37.45,8400.0
2007-04-23 15:00:00,37.44,37.44,37.26,37.34,16500.0,37.44,37.44,37.26,37.34,16500.0
2007-04-23 15:30:00,37.35,37.42,37.24,37.31,22700.0,37.35,37.42,37.24,37.31,22700.0
2007-04-24 09:30:00,37.21,37.22,36.7,36.93,13900.0,37.21,37.22,36.7,36.93,13900.0
2007-04-24 10:00:00,36.96,36.99,36.6,36.65,11300.0,36.96,36.99,36.6,36.65,11300.0
2007-04-24 10:30:00,36.65,36.68,36.58,36.6,15400.0,36.65,36.68,36.58,36.6,15400.0
2007-04-24 11:00:00,36.58,36.68,36.5,36.65,14400.0,36.58,36.68,36.5,36.65,14400.0
2007-04-24 11:30:00,36.65,36.68,36.6,36.62,4100.0,36.65,36.68,36.6,36.62,4100.0
2007-04-24 12:00:00,36.62,36.72,36.62,36.71,6300.0,36.62,36.72,36.62,36.71,6300.0
2007-04-24 12:30:00,36.61,36.68,36.58,36.64,4500.0,36.61,36.68,36.58,36.64,4500.0
2007-04-24 13:00:00,36.67,36.67,36.51,36.6,11600.0,36.67,36.67,36.51,36.6,11600.0
2007-04-24 13:30:00,36.61,36.73,36.6,36.7,7700.0,36.61,36.73,36.6,36.7,7700.0
2007-04-24 14:00:00,36.69,36.72,36.63,36.67,8900.0,36.69,36.72,36.63,36.67,8900.0
2007-04-24 14:30:00,36.67,36.67,36.56,36.62,9500.0,36.67,36.67,36.56,36.62,9500.0
2007-04-24 15:00:00,36.63,36.7,36.61,36.67,15000.0,36.63,36.7,36.61,36.67,15000.0
2007-04-24 15:30:00,36.66,36.8,36.57,36.79,32600.0,36.66,36.8,36.57,36.79,32600.0
2007-04-25 09:30:00,37.07,37.42,37.02,37.39,20000.0,37.07,37.42,37.02,37.39,20000.0
2007-04-25 10:00:00,37.32,37.36,37.12,37.22,11800.0,37.32,37.36,37.12,37.22,11800.0
2007-04-25 10:30:00,37.26,37.34,37.21,37.27,6800.0,37.26,37.34,37.21,37.27,6800.0
2007-04-25 11:00:00,37.28,37.42,37.28,37.42,7100.0,37.28,37.42,37.28,37.42,7100.0
2007-04-25 11:30:00,37.42,37.44,37.27,37.28,11300.0,37.42,37.44,37.27,37.28,11300.0
2007-04-25 12:00:00,37.28,37.55,37.27,37.55,7600.0,37.28,37.55,37.27,37.55,7600.0
2007-04-25 12:30:00,37.54,37.62,37.47,37.62,15500.0,37.54,37.62,37.47,37.62,15500.0
2007-04-25 13:00:00,37.62,37.83,37.61,37.71,43200.0,37.62,37.83,37.61,37.71,43200.0
2007-04-25 13:30:00,37.71,37.76,37.67,37.74,32600.0,37.71,37.76,37.67,37.74,32600.0
2007-04-25 14:00:00,37.74,37.75,37.61,37.74,19800.0,37.74,37.75,37.61,37.74,19800.0
2007-04-25 14:30:00,37.75,37.76,37.63,37.7,31800.0,37.75,37.76,37.63,37.7,31800.0
2007-04-25 15:00:00,37.72,37.91,37.72,37.89,20000.0,37.72,37.91,37.72,37.89,20000.0
2007-04-25 15:30:00,37.89,37.9,37.75,37.84,39000.0,37.89,37.9,37.75,37.84,39000.0
2007-04-26 09:30:00,38.25,39.5,38.01,39.43,130500.0,38.25,39.5,38.01,39.43,130500.0
2007-04-26 10:00:00,39.41,40.0,38.61,39.39,109900.0,39.41,40.0,38.61,39.39,109900.0
2007-04-26 10:30:00,39.39,39.85,39.35,39.79,86500.0,39.39,39.85,39.35,39.79,86500.0
2007-04-26 11:00:00,39.78,39.79,38.84,39.01,65800.0,39.78,39.79,38.84,39.01,65800.0
2007-04-26 11:30:00,39.02,39.02,38.85,38.99,22800.0,39.02,39.02,38.85,38.99,22800.0
2007-04-26 12:00:00,38.96,39.09,38.87,38.98,22000.0,38.96,39.09,38.87,38.98,22000.0
2007-04-26 12:30:00,38.98,38.98,38.78,38.79,16500.0,38.98,38.98,38.78,38.79,16500.0
2007-04-26 13:00:00,38.79,38.86,38.67,38.67,15500.0,38.79,38.86,38.67,38.67,15500.0
2007-04-26 13:30:00,38.68,38.79,38.54,38.76,17200.0,38.68,38.79,38.54,38.76,17200.0
2007-04-26 14:00:00,38.77,38.98,38.75,38.82,40000.0,38.77,38.98,38.75,38.82,40000.0
2007-04-26 14:30:00,38.84,38.87,38.77,38.8,32800.0,38.84,38.87,38.77,38.8,32800.0
2007-04-26 15:00:00,38.82,38.95,38.78,38.89,26300.0,38.82,38.95,38.78,38.89,26300.0
2007-04-26 15:30:00,38.88,39.15,38.84,39.1,65700.0,38.88,39.15,38.84,39.1,65700.0
2007-04-27 09:30:00,38.85,38.85,38.07,38.35,28500.0,38.85,38.85,38.07,38.35,28500.0
2007-04-27 10:00:00,38.35,38.49,38.34,38.42,10900.0,38.35,38.49,38.34,38.42,10900.0
2007-04-27 10:30:00,38.4,38.46,38.15,38.27,15200.0,38.4,38.46,38.15,38.27,15200.0
2007-04-27 11:00:00,38.29,38.35,38.17,38.23,14100.0,38.29,38.35,38.17,38.23,14100.0
2007-04-27 11:30:00,38.23,38.41,38.21,38.41,33800.0,38.23,38.41,38.21,38.41,33800.0
2007-04-27 12:00:00,38.41,38.43,38.34,38.35,8300.0,38.41,38.43,38.34,38.35,8300.0
2007-04-27 12:30:00,38.37,38.55,38.36,38.53,8600.0,38.37,38.55,38.36,38.53,8600.0
2007-04-27 13:00:00,38.52,38.65,38.52,38.65,6900.0,38.52,38.65,38.52,38.65,6900.0
2007-04-27 13:30:00,38.65,38.75,38.64,38.75,12900.0,38.65,38.75,38.64,38.75,12900.0
2007-04-27 14:00:00,38.75,38.86,38.74,38.82,12500.0,38.75,38.86,38.74,38.82,12500.0
2007-04-27 14:30:00,38.82,38.97,38.82,38.88,16800.0,38.82,38.97,38.82,38.88,16800.0
2007-04-27 15:00:00,38.91,38.91,38.62,38.63,27100.0,38.91,38.91,38.62,38.63,27100.0
2007-04-27 15:30:00,38.64,38.77,38.51,38.53,32000.0,38.64,38.77,38.51,38.53,32000.0
2007-04-30 09:30:00,38.59,38.81,38.44,38.81,16400.0,38.59,38.81,38.44,38.81,16400.0
2007-04-30 10:00:00,38.81,39.15,38.67,39.04,66200.0,38.81,39.15,38.67,39.04,66200.0
2007-04-30 10:30:00,39.06,39.17,38.93,38.94,14500.0,39.06,39.17,38.93,38.94,14500.0
2007-04-30 11:00:00,38.94,38.94,38.9,38.9,9400.0,38.94,38.94,38.9,38.9,9400.0
2007-04-30 11:30:00,38.9,38.91,38.81,38.82,11200.0,38.9,38.91,38.81,38.82,11200.0
2007-04-30 12:00:00,38.82,38.86,38.78,38.85,9600.0,38.82,38.86,38.78,38.85,9600.0
2007-04-30 12:30:00,38.85,38.88,38.79,38.83,9800.0,38.85,38.88,38.79,38.83,9800.0
2007-04-30 13:00:00,38.81,38.81,38.71,38.72,10000.0,38.81,38.81,38.71,38.72,10000.0
2007-04-30 13:30:00,38.7,38.76,38.7,38.74,13800.0,38.7,38.76,38.7,38.74,13800.0
2007-04-30 14:00:00,38.73,38.73,38.47,38.49,21100.0,38.73,38.73,38.47,38.49,21100.0
2007-04-30 14:30:00,38.49,38.49,38.27,38.31,10000.0,38.49,38.49,38.27,38.31,10000.0
2007-04-30 15:00:00,38.31,38.34,38.13,38.26,27400.0,38.31,38.34,38.13,38.26,27400.0
2007-04-30 15:30:00,38.29,38.29,37.82,37.9,43000.0,38.29,38.29,37.82,37.9,43000.0
2007-05-01 09:30:00,37.8,37.85,37.21,37.56,26400.0,37.8,37.85,37.21,37.56,26400.0
2007-05-01 10:00:00,37.6,37.67,37.33,37.47,16900.0,37.6,37.67,37.33,37.47,16900.0
2007-05-01 10:30:00,37.46,37.47,37.31,37.41,12200.0,37.46,37.47,37.31,37.41,12200.0
2007-05-01 11:00:00,37.41,37.42,37.33,37.34,19700.0,37.41,37.42,37.33,37.34,19700.0
2007-05-01 11:30:00,37.37,37.42,37.24,37.25,9500.0,37.37,37.42,37.24,37.25,9500.0
2007-05-01 12:00:00,37.25,37.38,37.24,37.36,9800.0,37.25,37.38,37.24,37.36,9800.0
2007-05-01 12:30:00,37.36,37.4,37.28,37.32,5200.0,37.36,37.4,37.28,37.32,5200.0
2007-05-01 13:00:00,37.29,37.32,37.16,37.27,9500.0,37.29,37.32,37.16,37.27,9500.0
2007-05-01 13:30:00,37.27,37.45,37.27,37.41,13000.0,37.27,37.45,37.27,37.41,13000.0
2007-05-01 14:00:00,37.41,37.47,37.15,37.35,29100.0,37.41,37.47,37.15,37.35,29100.0
2007-05-01 14:30:00,37.36,37.61,37.36,37.56,12600.0,37.36,37.61,37.36,37.56,12600.0
2007-05-01 15:00:00,37.57,37.66,37.44,37.61,24000.0,37.57,37.66,37.44,37.61,24000.0
2007-05-01 15:30:00,37.6,37.74,37.5,37.54,43900.0,37.6,37.74,37.5,37.54,43900.0
2007-05-02 09:30:00,37.55,37.68,37.4,37.51,12700.0,37.55,37.68,37.4,37.51,12700.0
2007-05-02 10:00:00,37.51,37.79,37.51,37.79,41100.0,37.51,37.79,37.51,37.79,41100.0
2007-05-02 10:30:00,37.8,38.19,37.76,37.96,14800.0,37.8,38.19,37.76,37.96,14800.0
2007-05-02 11:00:00,37.99,38.07,37.95,38.0,13600.0,37.99,38.07,37.95,38.0,13600.0
2007-05-02 11:30:00,38.01,38.01,37.95,38.0,12300.0,38.01,38.01,37.95,38.0,12300.0
2007-05-02 12:00:00,37.98,38.05,37.97,38.04,15700.0,37.98,38.05,37.97,38.04,15700.0
2007-05-02 12:30:00,38.04,38.04,37.9,37.98,6600.0,38.04,38.04,37.9,37.98,6600.0
2007-05-02 13:00:00,38.0,38.05,37.96,37.98,8400.0,38.0,38.05,37.96,37.98,8400.0
2007-05-02 13:30:00,37.97,38.06,37.94,38.06,11500.0,37.97,38.06,37.94,38.06,11500.0
2007-05-02 14:00:00,38.03,38.2,38.03,38.09,12900.0,38.03,38.2,38.03,38.09,12900.0
2007-05-02 14:30:00,38.09,38.12,37.99,38.02,12200.0,38.09,38.12,37.99,38.02,12200.0
2007-05-02 15:00:00,38.0,38.02,37.87,37.97,20300.0,38.0,38.02,37.87,37.97,20300.0
2007-05-02 15:30:00,37.96,38.01,37.87,37.96,22500.0,37.96,38.01,37.87,37.96,22500.0
2007-05-03 09:30:00,37.93,38.19,37.84,38.09,14100.0,37.93,38.19,37.84,38.09,14100.0
2007-05-03 10:00:00,38.12,38.4,38.07,38.37,18800.0,38.12,38.4,38.07,38.37,18800.0
2007-05-03 10:30:00,38.37,38.44,38.3,38.32,9500.0,38.37,38.44,38.3,38.32,9500.0
2007-05-03 11:00:00,38.3,38.31,38.18,38.26,12500.0,38.3,38.31,38.18,38.26,12500.0
2007-05-03 11:30:00,38.25,38.26,38.16,38.23,8000.0,38.25,38.26,38.16,38.23,8000.0
2007-05-03 12:00:00,38.25,38.25,37.91,37.91,6100.0,38.25,38.25,37.91,37.91,6100.0
2007-05-03 12:30:00,37.92,38.19,37.92,38.18,8500.0,37.92,38.19,37.92,38.18,8500.0
2007-05-03 13:00:00,38.18,38.2,38.12,38.17,6000.0,38.18,38.2,38.12,38.17,6000.0
2007-05-03 13:30:00,38.19,38.24,38.17,38.19,6400.0,38.19,38.24,38.17,38.19,6400.0
2007-05-03 14:00:00,38.18,38.19,37.91,38.01,16700.0,38.18,38.19,37.91,38.01,16700.0
2007-05-03 14:30:00,38.04,38.04,37.9,37.94,12400.0,38.04,38.04,37.9,37.94,12400.0
2007-05-03 15:00:00,37.94,38.01,37.82,37.86,37700.0,37.94,38.01,37.82,37.86,37700.0
2007-05-03 15:30:00,37.88,38.09,37.84,38.0,81800.0,37.88,38.09,37.84,38.0,81800.0
2007-05-04 09:30:00,38.16,38.16,37.73,37.81,18900.0,38.16,38.16,37.73,37.81,18900.0
2007-05-04 10:00:00,37.84,37.93,37.74,37.77,9100.0,37.84,37.93,37.74,37.77,9100.0
2007-05-04 10:30:00,37.77,37.95,37.72,37.95,6500.0,37.77,37.95,37.72,37.95,6500.0
2007-05-04 11:00:00,37.98,38.12,37.98,38.11,11100.0,37.98,38.12,37.98,38.11,11100.0
2007-05-04 11:30:00,38.08,38.17,37.85,37.92,17100.0,38.08,38.17,37.85,37.92,17100.0
2007-05-04 12:00:00,37.98,38.01,37.75,37.76,14400.0,37.98,38.01,37.75,37.76,14400.0
2007-05-04 12:30:00,37.78,37.89,37.78,37.88,6200.0,37.78,37.89,37.78,37.88,6200.0
2007-05-04 13:00:00,37.9,37.92,37.74,37.77,5400.0,37.9,37.92,37.74,37.77,5400.0
2007-05-04 13:30:00,37.79,37.9,37.78,37.87,8100.0,37.79,37.9,37.78,37.87,8100.0
2007-05-04 14:00:00,37.87,37.91,37.77,37.77,9300.0,37.87,37.91,37.77,37.77,9300.0
2007-05-04 14:30:00,37.78,37.95,37.78,37.94,14400.0,37.78,37.95,37.78,37.94,14400.0
2007-05-04 15:00:00,37.95,38.03,37.84,37.84,13300.0,37.95,38.03,37.84,37.84,13300.0
2007-05-04 15:30:00,37.83,38.0,37.8,38.0,16000.0,37.83,38.0,37.8,38.0,16000.0
2007-05-07 09:30:00,38.1,38.3,38.1,38.29,12000.0,38.1,38.3,38.1,38.29,12000.0
2007-05-07 10:00:00,38.28,38.28,38.19,38.28,6700.0,38.28,38.28,38.19,38.28,6700.0
2007-05-07 10:30:00,38.29,38.32,38.26,38.26,5700.0,38.29,38.32,38.26,38.26,5700.0
2007-05-07 11:00:00,38.28,38.31,38.2,38.26,8600.0,38.28,38.31,38.2,38.26,8600.0
2007-05-07 11:30:00,38.24,38.27,38.14,38.14,8400.0,38.24,38.27,38.14,38.14,8400.0
2007-05-07 12:00:00,38.15,38.19,38.15,38.18,6500.0,38.15,38.19,38.15,38.18,6500.0
2007-05-07 12:30:00,38.19,38.2,38.16,38.16,3800.0,38.19,38.2,38.16,38.16,3800.0
2007-05-07 13:00:00,38.18,38.19,38.15,38.16,4500.0,38.18,38.19,38.15,38.16,4500.0
2007-05-07 13:30:00,38.16,38.18,38.12,38.13,1600.0,38.16,38.18,38.12,38.13,1600.0
2007-05-07 14:00:00,38.14,38.19,38.13,38.13,6500.0,38.14,38.19,38.13,38.13,6500.0
2007-05-07 14:30:00,38.15,38.16,38.03,38.03,8500.0,38.15,38.16,38.03,38.03,8500.0
2007-05-07 15:00:00,38.04,38.05,37.98,38.03,10500.0,38.04,38.05,37.98,38.03,10500.0
2007-05-07 15:30:00,38.03,38.2,38.03,38.14,27900.0,38.03,38.2,38.03,38.14,27900.0
2007-05-08 09:30:00,37.95,37.95,37.59,37.63,8100.0,37.95,37.95,37.59,37.63,8100.0
2007-05-08 10:00:00,37.62,37.73,37.56,37.63,7100.0,37.62,37.73,37.56,37.63,7100.0
2007-05-08 10:30:00,37.67,37.84,37.67,37.82,6200.0,37.67,37.84,37.67,37.82,6200.0
2007-05-08 11:00:00,37.83,37.92,37.66,37.72,13200.0,37.83,37.92,37.66,37.72,13200.0
2007-05-08 11:30:00,37.75,37.75,37.7,37.7,6200.0,37.75,37.75,37.7,37.7,6200.0
2007-05-08 12:00:00,37.7,37.72,37.67,37.67,8700.0,37.7,37.72,37.67,37.67,8700.0
2007-05-08 12:30:00,37.67,37.83,37.67,37.83,14500.0,37.67,37.83,37.67,37.83,14500.0
2007-05-08 13:00:00,37.83,37.83,37.73,37.78,5900.0,37.83,37.83,37.73,37.78,5900.0
2007-05-08 13:30:00,37.78,37.81,37.72,37.74,10800.0,37.78,37.81,37.72,37.74,10800.0
2007-05-08 14:00:00,37.74,37.81,37.74,37.8,8000.0,37.74,37.81,37.74,37.8,8000.0
2007-05-08 14:30:00,37.8,37.94,37.8,37.93,9600.0,37.8,37.94,37.8,37.93,9600.0
2007-05-08 15:00:00,37.94,37.97,37.86,37.93,20800.0,37.94,37.97,37.86,37.93,20800.0
2007-05-08 15:30:00,37.93,37.93,37.84,37.87,17000.0,37.93,37.93,37.84,37.87,17000.0
2007-05-09 09:30:00,37.93,38.15,37.93,38.15,42900.0,37.93,38.15,37.93,38.15,42900.0
2007-05-09 10:00:00,38.15,38.28,38.08,38.11,30800.0,38.15,38.28,38.08,38.11,30800.0
2007-05-09 10:30:00,38.05,38.07,38.0,38.01,11300.0,38.05,38.07,38.0,38.01,11300.0
2007-05-09 11:00:00,38.0,38.08,37.99,38.02,15800.0,38.0,38.08,37.99,38.02,15800.0
2007-05-09 11:30:00,38.02,38.28,38.02,38.22,33000.0,38.02,38.28,38.02,38.22,33000.0
2007-05-09 12:00:00,38.23,38.28,38.21,38.27,12600.0,38.23,38.28,38.21,38.27,12600.0
2007-05-09 12:30:00,38.29,38.3,38.18,38.18,5400.0,38.29,38.3,38.18,38.18,5400.0
2007-05-09 13:00:00,38.2,38.3,38.17,38.3,25800.0,38.2,38.3,38.17,38.3,25800.0
2007-05-09 13:30:00,38.3,38.3,38.17,38.28,11200.0,38.3,38.3,38.17,38.28,11200.0
2007-05-09 14:00:00,38.27,38.29,38.07,38.22,17700.0,38.27,38.29,38.07,38.22,17700.0
2007-05-09 14:30:00,38.21,38.4,38.12,38.3,7700.0,38.21,38.4,38.12,38.3,7700.0
2007-05-09 15:00:00,38.3,38.4,38.29,38.38,13500.0,38.3,38.4,38.29,38.38,13500.0
2007-05-09 15:30:00,38.39,38.44,38.35,38.36,20000.0,38.39,38.44,38.35,38.36,20000.0
2007-05-10 09:30:00,38.44,38.54,38.27,38.41,12800.0,38.44,38.54,38.27,38.41,12800.0
2007-05-10 10:00:00,38.4,38.47,38.32,38.41,12200.0,38.4,38.47,38.32,38.41,12200.0
2007-05-10 10:30:00,38.42,38.43,38.31,38.33,9900.0,38.42,38.43,38.31,38.33,9900.0
2007-05-10 11:00:00,38.33,38.37,38.2,38.25,47400.0,38.33,38.37,38.2,38.25,47400.0
2007-05-10 11:30:00,38.2,38.23,38.18,38.18,9800.0,38.2,38.23,38.18,38.18,9800.0
2007-05-10 12:00:00,38.18,38.2,38.0,38.18,19300.0,38.18,38.2,38.0,38.18,19300.0
2007-05-10 12:30:00,38.16,38.25,38.13,38.2,55100.0,38.16,38.25,38.13,38.2,55100.0
2007-05-10 13:00:00,38.2,38.2,37.97,38.13,76900.0,38.2,38.2,37.97,38.13,76900.0
2007-05-10 13:30:00,38.14,38.2,38.1,38.2,8200.0,38.14,38.2,38.1,38.2,8200.0
2007-05-10 14:00:00,38.21,38.21,38.1,38.11,10700.0,38.21,38.21,38.1,38.11,10700.0
2007-05-10 14:30:00,38.13,38.15,38.11,38.11,4100.0,38.13,38.15,38.11,38.11,4100.0
2007-05-10 15:00:00,38.11,38.19,38.09,38.11,9000.0,38.11,38.19,38.09,38.11,9000.0
2007-05-10 15:30:00,38.1,38.15,38.04,38.1,54100.0,38.1,38.15,38.04,38.1,54100.0
2007-05-11 09:30:00,38.15,38.15,37.83,38.1,16400.0,38.15,38.15,37.83,38.1,16400.0
2007-05-11 10:00:00,38.03,38.08,37.84,38.0,15600.0,38.03,38.08,37.84,38.0,15600.0
2007-05-11 10:30:00,38.03,38.2,37.98,38.2,17100.0,38.03,38.2,37.98,38.2,17100.0
2007-05-11 11:00:00,38.24,38.24,38.03,38.04,23400.0,38.24,38.24,38.03,38.04,23400.0
2007-05-11 11:30:00,38.05,38.11,38.04,38.05,5400.0,38.05,38.11,38.04,38.05,5400.0
2007-05-11 12:00:00,38.08,38.1,38.04,38.05,8300.0,38.08,38.1,38.04,38.05,8300.0
2007-05-11 12:30:00,38.05,38.07,38.04,38.06,5700.0,38.05,38.07,38.04,38.06,5700.0
2007-05-11 13:00:00,38.05,38.05,37.98,38.05,5000.0,38.05,38.05,37.98,38.05,5000.0
2007-05-11 13:30:00,38.01,38.15,38.01,38.1,8800.0,38.01,38.15,38.01,38.1,8800.0
2007-05-11 14:00:00,38.13,38.13,38.04,38.04,2700.0,38.13,38.13,38.04,38.04,2700.0
2007-05-11 14:30:00,38.06,38.07,38.0,38.05,4800.0,38.06,38.07,38.0,38.05,4800.0
2007-05-11 15:00:00,38.04,38.04,37.98,38.0,19200.0,38.04,38.04,37.98,38.0,19200.0
2007-05-11 15:30:00,38.0,38.05,37.96,37.96,43000.0,38.0,38.05,37.96,37.96,43000.0
2007-05-14 09:30:00,37.86,38.07,37.86,37.92,29600.0,37.86,38.07,37.86,37.92,29600.0
2007-05-14 10:00:00,37.92,37.92,37.61,37.63,6500.0,37.92,37.92,37.61,37.63,6500.0
2007-05-14 10:30:00,37.61,37.84,37.61,37.83,8000.0,37.61,37.84,37.61,37.83,8000.0
2007-05-14 11:00:00,37.81,37.89,37.8,37.82,8400.0,37.81,37.89,37.8,37.82,8400.0
2007-05-14 11:30:00,37.81,37.83,37.66,37.66,5900.0,37.81,37.83,37.66,37.66,5900.0
2007-05-14 12:00:00,37.67,37.72,37.66,37.71,4100.0,37.67,37.72,37.66,37.71,4100.0
2007-05-14 12:30:00,37.71,37.81,37.71,37.81,3100.0,37.71,37.81,37.71,37.81,3100.0
2007-05-14 13:00:00,37.83,37.83,37.72,37.73,1800.0,37.83,37.83,37.72,37.73,1800.0
2007-05-14 13:30:00,37.75,37.77,37.72,37.72,11400.0,37.75,37.77,37.72,37.72,11400.0
2007-05-14 14:00:00,37.75,37.76,37.65,37.73,10400.0,37.75,37.76,37.65,37.73,10400.0
2007-05-14 14:30:00,37.68,37.75,37.68,37.73,5000.0,37.68,37.75,37.68,37.73,5000.0
2007-05-14 15:00:00,37.71,37.8,37.68,37.74,4200.0,37.71,37.8,37.68,37.74,4200.0
2007-05-14 15:30:00,37.72,37.75,37.64,37.69,22000.0,37.72,37.75,37.64,37.69,22000.0
2007-05-15 09:30:00,37.77,37.85,37.41,37.55,21400.0,37.77,37.85,37.41,37.55,21400.0
2007-05-15 10:00:00,37.55,37.81,37.53,37.74,9600.0,37.55,37.81,37.53,37.74,9600.0
2007-05-15 10:30:00,37.72,37.75,37.61,37.7,45200.0,37.72,37.75,37.61,37.7,45200.0
2007-05-15 11:00:00,37.69,37.97,37.68,37.75,37400.0,37.69,37.97,37.68,37.75,37400.0
2007-05-15 11:30:00,37.8,37.9,37.74,37.77,10000.0,37.8,37.9,37.74,37.77,10000.0
2007-05-15 12:00:00,37.75,37.96,37.75,37.88,27700.0,37.75,37.96,37.75,37.88,27700.0
2007-05-15 12:30:00,37.89,37.9,37.84,37.87,13500.0,37.89,37.9,37.84,37.87,13500.0
2007-05-15 13:00:00,37.86,37.98,37.83,37.88,13200.0,37.86,37.98,37.83,37.88,13200.0
2007-05-15 13:30:00,37.88,37.92,37.83,37.89,24300.0,37.88,37.92,37.83,37.89,24300.0
2007-05-15 14:00:00,37.89,37.96,37.82,37.86,13700.0,37.89,37.96,37.82,37.86,13700.0
2007-05-15 14:30:00,37.86,37.87,37.66,37.71,5700.0,37.86,37.87,37.66,37.71,5700.0
2007-05-15 15:00:00,37.72,37.74,37.51,37.64,7300.0,37.72,37.74,37.51,37.64,7300.0
2007-05-15 15:30:00,37.6,37.6,37.4,37.53,15100.0,37.6,37.6,37.4,37.53,15100.0
2007-05-16 09:30:00,37.52,37.76,37.47,37.73,4200.0,37.52,37.76,37.47,37.73,4200.0
2007-05-16 10:00:00,37.69,37.72,37.63,37.69,3800.0,37.69,37.72,37.63,37.69,3800.0
2007-05-16 10:30:00,37.69,37.69,37.55,37.56,6500.0,37.69,37.69,37.55,37.56,6500.0
2007-05-16 11:00:00,37.56,37.58,37.41,37.42,6500.0,37.56,37.58,37.41,37.42,6500.0
2007-05-16 11:30:00,37.43,37.52,37.4,37.47,3500.0,37.43,37.52,37.4,37.47,3500.0
2007-05-16 12:00:00,37.43,37.48,37.41,37.48,4400.0,37.43,37.48,37.41,37.48,4400.0
2007-05-16 12:30:00,37.49,37.53,37.46,37.53,3400.0,37.49,37.53,37.46,37.53,3400.0
2007-05-16 13:00:00,37.52,37.55,37.52,37.55,21900.0,37.52,37.55,37.52,37.55,21900.0
2007-05-16 13:30:00,37.58,37.8,37.58,37.77,9600.0,37.58,37.8,37.58,37.77,9600.0
2007-05-16 14:00:00,37.77,37.9,37.75,37.87,6700.0,37.77,37.9,37.75,37.87,6700.0
2007-05-16 14:30:00,37.87,37.89,37.8,37.84,4100.0,37.87,37.89,37.8,37.84,4100.0
2007-05-16 15:00:00,37.84,37.84,37.69,37.76,6300.0,37.84,37.84,37.69,37.76,6300.0
2007-05-16 15:30:00,37.76,37.94,37.75,37.89,24700.0,37.76,37.94,37.75,37.89,24700.0
2007-05-17 09:30:00,37.74,37.79,37.64,37.64,4100.0,37.74,37.79,37.64,37.64,4100.0
2007-05-17 10:00:00,37.64,37.8,37.56,37.77,6100.0,37.64,37.8,37.56,37.77,6100.0
2007-05-17 10:30:00,37.75,37.78,37.63,37.76,10900.0,37.75,37.78,37.63,37.76,10900.0
2007-05-17 11:00:00,37.79,38.02,37.78,38.02,12800.0,37.79,38.02,37.78,38.02,12800.0
2007-05-17 11:30:00,37.99,38.15,37.96,38.14,6000.0,37.99,38.15,37.96,38.14,6000.0
2007-05-17 12:00:00,38.13,38.2,37.97,38.03,15200.0,38.13,38.2,37.97,38.03,15200.0
2007-05-17 12:30:00,38.0,38.04,37.95,38.04,4800.0,38.0,38.04,37.95,38.04,4800.0
2007-05-17 13:00:00,38.02,38.06,38.02,38.06,6200.0,38.02,38.06,38.02,38.06,6200.0
2007-05-17 13:30:00,38.11,38.14,38.09,38.1,4400.0,38.11,38.14,38.09,38.1,4400.0
2007-05-17 14:00:00,38.12,38.25,38.1,38.2,6800.0,38.12,38.25,38.1,38.2,6800.0
2007-05-17 14:30:00,38.19,38.25,38.17,38.24,7200.0,38.19,38.25,38.17,38.24,7200.0
2007-05-17 15:00:00,38.28,38.43,38.24,38.3,37800.0,38.28,38.43,38.24,38.3,37800.0
2007-05-17 15:30:00,38.27,38.28,37.98,37.98,40600.0,38.27,38.28,37.98,37.98,40600.0
2007-05-18 09:30:00,38.06,38.17,37.71,37.72,6800.0,38.06,38.17,37.71,37.72,6800.0
2007-05-18 10:00:00,37.77,37.8,37.71,37.79,8500.0,37.77,37.8,37.71,37.79,8500.0
2007-05-18 10:30:00,37.85,37.86,37.76,37.81,4100.0,37.85,37.86,37.76,37.81,4100.0
2007-05-18 11:00:00,37.8,37.86,37.8,37.86,3200.0,37.8,37.86,37.8,37.86,3200.0
2007-05-18 11:30:00,37.89,37.94,37.88,37.91,13500.0,37.89,37.94,37.88,37.91,13500.0
2007-05-18 12:00:00,37.91,37.91,37.87,37.87,2900.0,37.91,37.91,37.87,37.87,2900.0
2007-05-18 12:30:00,37.87,38.0,37.87,37.99,2400.0,37.87,38.0,37.87,37.99,2400.0
2007-05-18 13:00:00,37.98,38.01,37.95,38.01,3200.0,37.98,38.01,37.95,38.01,3200.0
2007-05-18 13:30:00,37.98,38.02,37.96,38.02,5100.0,37.98,38.02,37.96,38.02,5100.0
2007-05-18 14:00:00,38.02,38.11,38.01,38.03,6900.0,38.02,38.11,38.01,38.03,6900.0
2007-05-18 14:30:00,38.04,38.04,37.93,37.97,6100.0,38.04,38.04,37.93,37.97,6100.0
2007-05-18 15:00:00,37.98,38.0,37.94,37.95,9500.0,37.98,38.0,37.94,37.95,9500.0
2007-05-18 15:30:00,37.95,37.96,37.9,37.95,14300.0,37.95,37.96,37.9,37.95,14300.0
2007-05-21 09:30:00,37.89,37.89,37.63,37.73,9200.0,37.89,37.89,37.63,37.73,9200.0
2007-05-21 10:00:00,37.73,37.96,37.73,37.88,6900.0,37.73,37.96,37.73,37.88,6900.0
2007-05-21 10:30:00,37.87,37.99,37.85,37.95,4500.0,37.87,37.99,37.85,37.95,4500.0
2007-05-21 11:00:00,37.99,37.99,37.91,37.94,4400.0,37.99,37.99,37.91,37.94,4400.0
2007-05-21 11:30:00,37.94,38.08,37.93,38.08,5000.0,37.94,38.08,37.93,38.08,5000.0
2007-05-21 12:00:00,38.09,38.19,38.09,38.16,2500.0,38.09,38.19,38.09,38.16,2500.0
2007-05-21 12:30:00,38.19,38.19,38.11,38.12,7200.0,38.19,38.19,38.11,38.12,7200.0
2007-05-21 13:00:00,38.14,38.22,38.14,38.2,6600.0,38.14,38.22,38.14,38.2,6600.0
2007-05-21 13:30:00,38.19,38.23,38.16,38.21,5400.0,38.19,38.23,38.16,38.21,5400.0
2007-05-21 14:00:00,38.21,38.21,38.09,38.09,9000.0,38.21,38.21,38.09,38.09,9000.0
2007-05-21 14:30:00,38.05,38.15,38.04,38.1,9100.0,38.05,38.15,38.04,38.1,9100.0
2007-05-21 15:00:00,38.07,38.13,37.97,38.11,11900.0,38.07,38.13,37.97,38.11,11900.0
2007-05-21 15:30:00,38.1,38.11,37.88,37.93,66700.0,38.1,38.11,37.88,37.93,66700.0
2007-05-22 09:30:00,37.99,38.4,37.9,38.14,18000.0,37.99,38.4,37.9,38.14,18000.0
2007-05-22 10:00:00,38.24,38.3,38.05,38.11,7100.0,38.24,38.3,38.05,38.11,7100.0
2007-05-22 10:30:00,38.11,38.2,38.1,38.2,5300.0,38.11,38.2,38.1,38.2,5300.0
2007-05-22 11:00:00,38.18,38.19,38.09,38.16,4400.0,38.18,38.19,38.09,38.16,4400.0
2007-05-22 11:30:00,38.15,38.2,38.12,38.16,14900.0,38.15,38.2,38.12,38.16,14900.0
2007-05-22 12:00:00,38.13,38.16,38.06,38.11,4300.0,38.13,38.16,38.06,38.11,4300.0
2007-05-22 12:30:00,38.13,38.16,38.08,38.12,3200.0,38.13,38.16,38.08,38.12,3200.0
2007-05-22 13:00:00,38.14,38.19,38.03,38.07,11100.0,38.14,38.19,38.03,38.07,11100.0
2007-05-22 13:30:00,38.08,38.09,38.03,38.06,2900.0,38.08,38.09,38.03,38.06,2900.0
2007-05-22 14:00:00,38.04,38.11,38.04,38.11,4500.0,38.04,38.11,38.04,38.11,4500.0
2007-05-22 14:30:00,38.11,38.17,38.1,38.16,12200.0,38.11,38.17,38.1,38.16,12200.0
2007-05-22 15:00:00,38.17,38.32,38.17,38.26,20600.0,38.17,38.32,38.17,38.26,20600.0
2007-05-22 15:30:00,38.27,38.42,38.24,38.32,31300.0,38.27,38.42,38.24,38.32,31300.0
2007-05-23 09:30:00,38.42,38.79,38.42,38.73,9400.0,38.42,38.79,38.42,38.73,9400.0
2007-05-23 10:00:00,38.77,38.89,38.75,38.85,12100.0,38.77,38.89,38.75,38.85,12100.0
2007-05-23 10:30:00,38.85,38.96,38.82,38.96,17100.0,38.85,38.96,38.82,38.96,17100.0
2007-05-23 11:00:00,38.95,39.0,38.9,38.99,14800.0,38.95,39.0,38.9,38.99,14800.0
2007-05-23 11:30:00,38.99,39.0,38.9,38.9,7400.0,38.99,39.0,38.9,38.9,7400.0
2007-05-23 12:00:00,38.9,38.93,38.9,38.93,5800.0,38.9,38.93,38.9,38.93,5800.0
2007-05-23 12:30:00,38.94,38.94,38.83,38.88,4300.0,38.94,38.94,38.83,38.88,4300.0
2007-05-23 13:00:00,38.89,39.0,38.84,38.99,41800.0,38.89,39.0,38.84,38.99,41800.0
2007-05-23 13:30:00,39.02,39.02,38.93,38.93,5600.0,39.02,39.02,38.93,38.93,5600.0
2007-05-23 14:00:00,38.9,38.9,38.58,38.59,10900.0,38.9,38.9,38.58,38.59,10900.0
2007-05-23 14:30:00,38.62,38.66,38.43,38.58,25400.0,38.62,38.66,38.43,38.58,25400.0
2007-05-23 15:00:00,38.6,38.69,38.52,38.64,19200.0,38.6,38.69,38.52,38.64,19200.0
2007-05-23 15:30:00,38.61,38.69,38.56,38.64,24600.0,38.61,38.69,38.56,38.64,24600.0
2007-05-24 09:30:00,38.6,38.67,38.41,38.62,3200.0,38.6,38.67,38.41,38.62,3200.0
2007-05-24 10:00:00,38.62,38.67,38.37,38.41,11500.0,38.62,38.67,38.37,38.41,11500.0
2007-05-24 10:30:00,38.42,38.42,38.25,38.25,7400.0,38.42,38.42,38.25,38.25,7400.0
2007-05-24 11:00:00,38.28,38.31,38.04,38.04,7700.0,38.28,38.31,38.04,38.04,7700.0
2007-05-24 11:30:00,38.06,38.1,38.01,38.07,6900.0,38.06,38.1,38.01,38.07,6900.0
2007-05-24 12:00:00,38.07,38.07,37.83,37.83,5800.0,38.07,38.07,37.83,37.83,5800.0
2007-05-24 12:30:00,37.8,37.8,37.63,37.68,9400.0,37.8,37.8,37.63,37.68,9400.0
2007-05-24 13:00:00,37.68,37.85,37.67,37.85,4800.0,37.68,37.85,37.67,37.85,4800.0
2007-05-24 13:30:00,37.8,37.85,37.73,37.85,51700.0,37.8,37.85,37.73,37.85,51700.0
2007-05-24 14:00:00,37.85,37.85,37.66,37.75,7400.0,37.85,37.85,37.66,37.75,7400.0
2007-05-24 14:30:00,37.72,37.72,37.62,37.64,7500.0,37.72,37.72,37.62,37.64,7500.0
2007-05-24 15:00:00,37.68,37.85,37.68,37.82,20000.0,37.68,37.85,37.68,37.82,20000.0
2007-05-24 15:30:00,37.78,37.82,37.67,37.8,20200.0,37.78,37.82,37.67,37.8,20200.0
2007-05-25 09:30:00,37.9,38.0,37.82,37.88,6900.0,37.9,38.0,37.82,37.88,6900.0
2007-05-25 10:00:00,37.87,38.02,37.85,37.88,3600.0,37.87,38.02,37.85,37.88,3600.0
2007-05-25 10:30:00,37.88,38.02,37.86,37.99,8700.0,37.88,38.02,37.86,37.99,8700.0
2007-05-25 11:00:00,38.02,38.04,38.0,38.01,5600.0,38.02,38.04,38.0,38.01,5600.0
2007-05-25 11:30:00,38.01,38.03,37.91,37.91,9000.0,38.01,38.03,37.91,37.91,9000.0
2007-05-25 12:00:00,37.92,37.94,37.69,37.83,16500.0,37.92,37.94,37.69,37.83,16500.0
2007-05-25 12:30:00,37.83,37.89,37.82,37.87,6500.0,37.83,37.89,37.82,37.87,6500.0
2007-05-25 13:00:00,37.86,38.16,37.85,38.12,17800.0,37.86,38.16,37.85,38.12,17800.0
2007-05-25 13:30:00,38.1,38.15,38.0,38.07,7000.0,38.1,38.15,38.0,38.07,7000.0
2007-05-25 14:00:00,38.07,38.07,37.96,37.98,3700.0,38.07,38.07,37.96,37.98,3700.0
2007-05-25 14:30:00,37.99,38.08,37.98,38.08,5100.0,37.99,38.08,37.98,38.08,5100.0
2007-05-25 15:00:00,38.07,38.11,38.01,38.01,6700.0,38.07,38.11,38.01,38.01,6700.0
2007-05-25 15:30:00,38.0,38.03,38.0,38.02,12500.0,38.0,38.03,38.0,38.02,12500.0
2007-05-29 09:30:00,38.01,38.79,38.01,38.76,18200.0,38.01,38.79,38.01,38.76,18200.0
2007-05-29 10:00:00,38.76,38.79,38.7,38.77,12600.0,38.76,38.79,38.7,38.77,12600.0
2007-05-29 10:30:00,38.8,38.82,38.71,38.71,13700.0,38.8,38.82,38.71,38.71,13700.0
2007-05-29 11:00:00,38.72,38.74,38.6,38.61,22300.0,38.72,38.74,38.6,38.61,22300.0
2007-05-29 11:30:00,38.6,38.63,38.4,38.41,22900.0,38.6,38.63,38.4,38.41,22900.0
2007-05-29 12:00:00,38.43,38.44,38.38,38.41,9800.0,38.43,38.44,38.38,38.41,9800.0
2007-05-29 12:30:00,38.45,38.58,38.4,38.58,16200.0,38.45,38.58,38.4,38.58,16200.0
2007-05-29 13:00:00,38.58,38.65,38.54,38.64,8700.0,38.58,38.65,38.54,38.64,8700.0
2007-05-29 13:30:00,38.66,38.67,38.5,38.67,14900.0,38.66,38.67,38.5,38.67,14900.0
2007-05-29 14:00:00,38.65,38.74,38.64,38.64,10200.0,38.65,38.74,38.64,38.64,10200.0
2007-05-29 14:30:00,38.63,38.63,38.54,38.57,14100.0,38.63,38.63,38.54,38.57,14100.0
2007-05-29 15:00:00,38.57,38.7,38.57,38.7,16400.0,38.57,38.7,38.57,38.7,16400.0
2007-05-29 15:30:00,38.67,38.77,38.63,38.63,20100.0,38.67,38.77,38.63,38.63,20100.0
2007-05-30 09:30:00,38.53,38.87,38.41,38.52,10500.0,38.53,38.87,38.41,38.52,10500.0
2007-05-30 10:00:00,38.55,38.62,38.46,38.55,27700.0,38.55,38.62,38.46,38.55,27700.0
2007-05-30 10:30:00,38.5,38.55,38.45,38.48,7900.0,38.5,38.55,38.45,38.48,7900.0
2007-05-30 11:00:00,38.5,38.66,38.5,38.63,6500.0,38.5,38.66,38.5,38.63,6500.0
2007-05-30 11:30:00,38.64,38.67,38.6,38.64,12000.0,38.64,38.67,38.6,38.64,12000.0
2007-05-30 12:00:00,38.61,38.73,38.61,38.73,20300.0,38.61,38.73,38.61,38.73,20300.0
2007-05-30 12:30:00,38.74,38.77,38.58,38.58,32000.0,38.74,38.77,38.58,38.58,32000.0
2007-05-30 13:00:00,38.56,39.0,38.53,38.94,77800.0,38.56,39.0,38.53,38.94,77800.0
2007-05-30 13:30:00,38.92,39.15,38.89,39.09,28400.0,38.92,39.15,38.89,39.09,28400.0
2007-05-30 14:00:00,39.03,39.22,39.0,39.05,49800.0,39.03,39.22,39.0,39.05,49800.0
2007-05-30 14:30:00,39.03,39.12,39.01,39.02,23000.0,39.03,39.12,39.01,39.02,23000.0
2007-05-30 15:00:00,39.02,39.15,38.99,39.15,13600.0,39.02,39.15,38.99,39.15,13600.0
2007-05-30 15:30:00,39.13,39.37,39.11,39.25,50400.0,39.13,39.37,39.11,39.25,50400.0
2007-05-31 09:30:00,39.45,39.45,39.21,39.29,14800.0,39.45,39.45,39.21,39.29,14800.0
2007-05-31 10:00:00,39.3,39.47,39.29,39.35,11100.0,39.3,39.47,39.29,39.35,11100.0
2007-05-31 10:30:00,39.31,39.39,39.28,39.37,9800.0,39.31,39.39,39.28,39.37,9800.0
2007-05-31 11:00:00,39.39,39.45,39.31,39.45,15900.0,39.39,39.45,39.31,39.45,15900.0
2007-05-31 11:30:00,39.42,39.55,39.42,39.54,14900.0,39.42,39.55,39.42,39.54,14900.0
2007-05-31 12:00:00,39.55,39.76,39.55,39.71,14600.0,39.55,39.76,39.55,39.71,14600.0
2007-05-31 12:30:00,39.72,39.74,39.65,39.65,5100.0,39.72,39.74,39.65,39.65,5100.0
2007-05-31 13:00:00,39.67,39.67,39.53,39.54,9500.0,39.67,39.67,39.53,39.54,9500.0
2007-05-31 13:30:00,39.55,39.7,39.53,39.65,23700.0,39.55,39.7,39.53,39.65,23700.0
2007-05-31 14:00:00,39.65,39.71,39.64,39.71,14300.0,39.65,39.71,39.64,39.71,14300.0
2007-05-31 14:30:00,39.7,39.76,39.67,39.7,34600.0,39.7,39.76,39.67,39.7,34600.0
2007-05-31 15:00:00,39.7,39.78,39.7,39.7,25400.0,39.7,39.78,39.7,39.7,25400.0
2007-05-31 15:30:00,39.7,39.98,39.68,39.96,74000.0,39.7,39.98,39.68,39.96,74000.0
2007-06-01 09:30:00,40.0,40.0,39.61,39.89,73300.0,40.0,40.0,39.61,39.89,73300.0
2007-06-01 10:00:00,39.88,40.0,39.87,40.0,74300.0,39.88,40.0,39.87,40.0,74300.0
2007-06-01 10:30:00,40.0,40.0,39.96,40.0,37900.0,40.0,40.0,39.96,40.0,37900.0
2007-06-01 11:00:00,40.0,40.02,39.97,40.0,38400.0,40.0,40.02,39.97,40.0,38400.0
2007-06-01 11:30:00,40.0,40.0,39.97,39.97,18300.0,40.0,40.0,39.97,39.97,18300.0
2007-06-01 12:00:00,39.99,39.99,39.82,39.82,20000.0,39.99,39.99,39.82,39.82,20000.0
2007-06-01 12:30:00,39.84,39.84,39.56,39.57,12900.0,39.84,39.84,39.56,39.57,12900.0
2007-06-01 13:00:00,39.59,39.92,39.55,39.92,24100.0,39.59,39.92,39.55,39.92,24100.0
2007-06-01 13:30:00,39.93,39.94,39.65,39.65,20000.0,39.93,39.94,39.65,39.65,20000.0
2007-06-01 14:00:00,39.67,39.68,39.61,39.64,7000.0,39.67,39.68,39.61,39.64,7000.0
2007-06-01 14:30:00,39.65,39.66,39.58,39.59,10200.0,39.65,39.66,39.58,39.59,10200.0
2007-06-01 15:00:00,39.59,39.6,39.5,39.54,23400.0,39.59,39.6,39.5,39.54,23400.0
2007-06-01 15:30:00,39.52,39.71,39.48,39.66,27800.0,39.52,39.71,39.48,39.66,27800.0
2007-06-04 09:30:00,39.5,39.6,39.46,39.57,8600.0,39.5,39.6,39.46,39.57,8600.0
2007-06-04 10:00:00,39.5,39.65,39.44,39.47,10800.0,39.5,39.65,39.44,39.47,10800.0
2007-06-04 10:30:00,39.46,39.46,39.39,39.46,8700.0,39.46,39.46,39.39,39.46,8700.0
2007-06-04 11:00:00,39.46,39.64,39.44,39.6,6200.0,39.46,39.64,39.44,39.6,6200.0
2007-06-04 11:30:00,39.59,39.65,39.57,39.63,10700.0,39.59,39.65,39.57,39.63,10700.0
2007-06-04 12:00:00,39.59,39.65,39.52,39.52,26600.0,39.59,39.65,39.52,39.52,26600.0
2007-06-04 12:30:00,39.5,39.51,39.49,39.5,5000.0,39.5,39.51,39.49,39.5,5000.0
2007-06-04 13:00:00,39.5,39.54,39.43,39.43,6700.0,39.5,39.54,39.43,39.43,6700.0
2007-06-04 13:30:00,39.45,39.45,39.32,39.33,15100.0,39.45,39.45,39.32,39.33,15100.0
2007-06-04 14:00:00,39.34,39.38,39.33,39.34,7600.0,39.34,39.38,39.33,39.34,7600.0
2007-06-04 14:30:00,39.33,39.33,39.19,39.25,19900.0,39.33,39.33,39.19,39.25,19900.0
2007-06-04 15:00:00,39.25,39.49,39.22,39.27,46200.0,39.25,39.49,39.22,39.27,46200.0
2007-06-04 15:30:00,39.28,39.32,39.2,39.3,41000.0,39.28,39.32,39.2,39.3,41000.0
2007-06-05 09:30:00,39.16,39.51,39.16,39.37,16200.0,39.16,39.51,39.16,39.37,16200.0
2007-06-05 10:00:00,39.38,39.49,39.34,39.37,12700.0,39.38,39.49,39.34,39.37,12700.0
2007-06-05 10:30:00,39.39,39.75,39.37,39.74,41500.0,39.39,39.75,39.37,39.74,41500.0
2007-06-05 11:00:00,39.73,39.94,39.71,39.78,16700.0,39.73,39.94,39.71,39.78,16700.0
2007-06-05 11:30:00,39.78,39.93,39.69,39.75,55100.0,39.78,39.93,39.69,39.75,55100.0
2007-06-05 12:00:00,39.76,39.8,39.57,39.69,14400.0,39.76,39.8,39.57,39.69,14400.0
2007-06-05 12:30:00,39.69,39.8,39.69,39.8,6700.0,39.69,39.8,39.69,39.8,6700.0
2007-06-05 13:00:00,39.79,39.81,39.71,39.77,10500.0,39.79,39.81,39.71,39.77,10500.0
2007-06-05 13:30:00,39.78,39.78,39.5,39.58,9300.0,39.78,39.78,39.5,39.58,9300.0
2007-06-05 14:00:00,39.58,39.58,39.42,39.42,17300.0,39.58,39.58,39.42,39.42,17300.0
2007-06-05 14:30:00,39.41,39.46,39.38,39.42,12800.0,39.41,39.46,39.38,39.42,12800.0
2007-06-05 15:00:00,39.43,39.5,39.42,39.48,21000.0,39.43,39.5,39.42,39.48,21000.0
2007-06-05 15:30:00,39.47,39.5,39.37,39.4,33900.0,39.47,39.5,39.37,39.4,33900.0
2007-06-06 09:30:00,39.4,39.44,39.15,39.41,25100.0,39.4,39.44,39.15,39.41,25100.0
2007-06-06 10:00:00,39.42,39.49,38.96,38.96,19800.0,39.42,39.49,38.96,38.96,19800.0
2007-06-06 10:30:00,38.93,38.94,38.75,38.84,12800.0,38.93,38.94,38.75,38.84,12800.0
2007-06-06 11:00:00,38.83,39.03,38.83,38.98,11100.0,38.83,39.03,38.83,38.98,11100.0
2007-06-06 11:30:00,38.98,38.98,38.87,38.87,3500.0,38.98,38.98,38.87,38.87,3500.0
2007-06-06 12:00:00,38.87,38.95,38.87,38.95,6800.0,38.87,38.95,38.87,38.95,6800.0
2007-06-06 12:30:00,38.95,38.95,38.89,38.9,17200.0,38.95,38.95,38.89,38.9,17200.0
2007-06-06 13:00:00,38.87,38.88,38.59,38.59,33400.0,38.87,38.88,38.59,38.59,33400.0
2007-06-06 13:30:00,38.59,38.66,38.45,38.49,33300.0,38.59,38.66,38.45,38.49,33300.0
2007-06-06 14:00:00,38.51,38.62,38.51,38.62,4300.0,38.51,38.62,38.51,38.62,4300.0
2007-06-06 14:30:00,38.63,38.79,38.63,38.79,3600.0,38.63,38.79,38.63,38.79,3600.0
2007-06-06 15:00:00,38.77,39.01,38.76,38.93,13000.0,38.77,39.01,38.76,38.93,13000.0
2007-06-06 15:30:00,38.9,38.95,38.86,38.95,11800.0,38.9,38.95,38.86,38.95,11800.0
2007-06-07 09:30:00,38.11,39.1,38.11,38.87,10500.0,38.11,39.1,38.11,38.87,10500.0
2007-06-07 10:00:00,38.88,38.91,38.64,38.64,24700.0,38.88,38.91,38.64,38.64,24700.0
2007-06-07 10:30:00,38.64,38.64,38.5,38.6,22700.0,38.64,38.64,38.5,38.6,22700.0
2007-06-07 11:00:00,38.6,38.61,38.24,38.31,9100.0,38.6,38.61,38.24,38.31,9100.0
2007-06-07 11:30:00,38.28,38.3,38.26,38.29,5900.0,38.28,38.3,38.26,38.29,5900.0
2007-06-07 12:00:00,38.29,38.36,38.29,38.34,16200.0,38.29,38.36,38.29,38.34,16200.0
2007-06-07 12:30:00,38.34,38.34,38.2,38.23,27800.0,38.34,38.34,38.2,38.23,27800.0
2007-06-07 13:00:00,38.21,38.22,38.04,38.16,9200.0,38.21,38.22,38.04,38.16,9200.0
2007-06-07 13:30:00,38.14,38.18,38.07,38.1,9700.0,38.14,38.18,38.07,38.1,9700.0
2007-06-07 14:00:00,38.1,38.24,38.05,38.23,15300.0,38.1,38.24,38.05,38.23,15300.0
2007-06-07 14:30:00,38.22,38.33,38.17,38.21,32300.0,38.22,38.33,38.17,38.21,32300.0
2007-06-07 15:00:00,38.22,38.25,38.09,38.12,13500.0,38.22,38.25,38.09,38.12,13500.0
2007-06-07 15:30:00,38.13,38.24,37.9,38.1,90400.0,38.13,38.24,37.9,38.1,90400.0
2007-06-08 09:30:00,37.97,38.06,37.78,37.78,61000.0,37.97,38.06,37.78,37.78,61000.0
2007-06-08 10:00:00,37.79,38.08,37.79,38.06,17300.0,37.79,38.08,37.79,38.06,17300.0
2007-06-08 10:30:00,38.07,38.07,37.94,37.98,24800.0,38.07,38.07,37.94,37.98,24800.0
2007-06-08 11:00:00,37.98,38.0,37.79,37.79,15600.0,37.98,38.0,37.79,37.79,15600.0
2007-06-08 11:30:00,37.8,38.1,37.78,38.1,62400.0,37.8,38.1,37.78,38.1,62400.0
2007-06-08 12:00:00,38.05,38.1,38.04,38.06,26600.0,38.05,38.1,38.04,38.06,26600.0
2007-06-08 12:30:00,38.09,38.09,38.04,38.04,6100.0,38.09,38.09,38.04,38.04,6100.0
2007-06-08 13:00:00,38.04,38.06,37.96,38.04,24400.0,38.04,38.06,37.96,38.04,24400.0
2007-06-08 13:30:00,38.05,38.09,37.98,37.99,19000.0,38.05,38.09,37.98,37.99,19000.0
2007-06-08 14:00:00,38.0,38.14,37.99,38.07,21600.0,38.0,38.14,37.99,38.07,21600.0
2007-06-08 14:30:00,38.07,38.26,38.03,38.23,24400.0,38.07,38.26,38.03,38.23,24400.0
2007-06-08 15:00:00,38.27,38.43,38.23,38.4,16600.0,38.27,38.43,38.23,38.4,16600.0
2007-06-08 15:30:00,38.38,38.68,38.36,38.59,44800.0,38.38,38.68,38.36,38.59,44800.0
2007-06-11 09:30:00,38.61,38.7,38.43,38.65,6900.0,38.61,38.7,38.43,38.65,6900.0
2007-06-11 10:00:00,38.67,38.67,38.53,38.62,19400.0,38.67,38.67,38.53,38.62,19400.0
2007-06-11 10:30:00,38.6,38.75,38.55,38.74,17500.0,38.6,38.75,38.55,38.74,17500.0
2007-06-11 11:00:00,38.71,38.81,38.65,38.76,28900.0,38.71,38.81,38.65,38.76,28900.0
2007-06-11 11:30:00,38.74,38.8,38.72,38.78,12600.0,38.74,38.8,38.72,38.78,12600.0
2007-06-11 12:00:00,38.78,38.81,38.77,38.78,2400.0,38.78,38.81,38.77,38.78,2400.0
2007-06-11 12:30:00,38.78,38.97,38.77,38.97,6500.0,38.78,38.97,38.77,38.97,6500.0
2007-06-11 13:00:00,38.98,39.08,38.97,38.97,7900.0,38.98,39.08,38.97,38.97,7900.0
2007-06-11 13:30:00,38.97,38.97,38.72,38.78,12300.0,38.97,38.97,38.72,38.78,12300.0
2007-06-11 14:00:00,38.81,38.98,38.81,38.86,6400.0,38.81,38.98,38.81,38.86,6400.0
2007-06-11 14:30:00,38.85,38.85,38.62,38.71,16300.0,38.85,38.85,38.62,38.71,16300.0
2007-06-11 15:00:00,38.69,39.05,38.62,39.03,33100.0,38.69,39.05,38.62,39.03,33100.0
2007-06-11 15:30:00,39.05,39.06,38.76,38.8,47400.0,39.05,39.06,38.76,38.8,47400.0
2007-06-12 09:30:00,38.55,38.84,38.55,38.8,32100.0,38.55,38.84,38.55,38.8,32100.0
2007-06-12 10:00:00,38.75,38.76,38.32,38.34,180000.0,38.75,38.76,38.32,38.34,180000.0
2007-06-12 10:30:00,38.37,38.41,38.21,38.34,22800.0,38.37,38.41,38.21,38.34,22800.0
2007-06-12 11:00:00,38.32,38.44,38.22,38.22,13600.0,38.32,38.44,38.22,38.22,13600.0
2007-06-12 11:30:00,38.25,38.44,38.25,38.4,16500.0,38.25,38.44,38.25,38.4,16500.0
2007-06-12 12:00:00,38.42,38.42,38.32,38.36,4400.0,38.42,38.42,38.32,38.36,4400.0
2007-06-12 12:30:00,38.32,38.51,38.31,38.51,43600.0,38.32,38.51,38.31,38.51,43600.0
2007-06-12 13:00:00,38.5,38.56,38.44,38.5,42200.0,38.5,38.56,38.44,38.5,42200.0
2007-06-12 13:30:00,38.5,38.6,38.5,38.56,11500.0,38.5,38.6,38.5,38.56,11500.0
2007-06-12 14:00:00,38.55,38.6,38.48,38.53,52800.0,38.55,38.6,38.48,38.53,52800.0
2007-06-12 14:30:00,38.51,38.57,38.45,38.57,20800.0,38.51,38.57,38.45,38.57,20800.0
2007-06-12 15:00:00,38.59,38.6,38.18,38.24,29300.0,38.59,38.6,38.18,38.24,29300.0
2007-06-12 15:30:00,38.21,38.26,38.16,38.22,17600.0,38.21,38.26,38.16,38.22,17600.0
2007-06-13 09:30:00,38.2,38.3,38.1,38.1,32800.0,38.2,38.3,38.1,38.1,32800.0
2007-06-13 10:00:00,38.1,38.12,37.9,37.91,37200.0,38.1,38.12,37.9,37.91,37200.0
2007-06-13 10:30:00,37.91,37.95,37.81,37.81,10700.0,37.91,37.95,37.81,37.81,10700.0
2007-06-13 11:00:00,37.81,37.93,37.8,37.92,15300.0,37.81,37.93,37.8,37.92,15300.0
2007-06-13 11:30:00,37.92,37.95,37.9,37.91,15800.0,37.92,37.95,37.9,37.91,15800.0
2007-06-13 12:00:00,37.91,37.92,37.89,37.89,9100.0,37.91,37.92,37.89,37.89,9100.0
2007-06-13 12:30:00,37.89,37.99,37.89,37.98,17900.0,37.89,37.99,37.89,37.98,17900.0
2007-06-13 13:00:00,38.01,38.01,37.96,38.01,19700.0,38.01,38.01,37.96,38.01,19700.0
2007-06-13 13:30:00,38.01,38.62,38.0,38.62,56100.0,38.01,38.62,38.0,38.62,56100.0
2007-06-13 14:00:00,38.68,38.81,38.53,38.64,34600.0,38.68,38.81,38.53,38.64,34600.0
2007-06-13 14:30:00,38.64,38.67,38.36,38.43,36400.0,38.64,38.67,38.36,38.43,36400.0
2007-06-13 15:00:00,38.43,38.5,38.41,38.5,66100.0,38.43,38.5,38.41,38.5,66100.0
2007-06-13 15:30:00,38.5,38.7,38.48,38.5,55900.0,38.5,38.7,38.48,38.5,55900.0
2007-06-14 09:30:00,38.5,38.69,38.36,38.63,62600.0,38.5,38.69,38.36,38.63,62600.0
2007-06-14 10:00:00,38.63,38.65,38.57,38.62,8200.0,38.63,38.65,38.57,38.62,8200.0
2007-06-14 10:30:00,38.61,38.65,38.52,38.54,17100.0,38.61,38.65,38.52,38.54,17100.0
2007-06-14 11:00:00,38.53,38.61,38.51,38.61,21200.0,38.53,38.61,38.51,38.61,21200.0
2007-06-14 11:30:00,38.6,38.65,38.47,38.6,15500.0,38.6,38.65,38.47,38.6,15500.0
2007-06-14 12:00:00,38.6,38.65,38.57,38.61,9800.0,38.6,38.65,38.57,38.61,9800.0
2007-06-14 12:30:00,38.6,38.6,38.51,38.52,5600.0,38.6,38.6,38.51,38.52,5600.0
2007-06-14 13:00:00,38.51,38.57,38.5,38.52,25700.0,38.51,38.57,38.5,38.52,25700.0
2007-06-14 13:30:00,38.53,38.55,38.49,38.52,10100.0,38.53,38.55,38.49,38.52,10100.0
2007-06-14 14:00:00,38.53,38.6,38.49,38.53,7900.0,38.53,38.6,38.49,38.53,7900.0
2007-06-14 14:30:00,38.53,38.58,38.46,38.47,12900.0,38.53,38.58,38.46,38.47,12900.0
2007-06-14 15:00:00,38.47,38.63,38.47,38.57,60200.0,38.47,38.63,38.47,38.57,60200.0
2007-06-14 15:30:00,38.58,38.72,38.5,38.56,38500.0,38.58,38.72,38.5,38.56,38500.0
2007-06-15 09:30:00,38.75,38.95,38.71,38.71,15000.0,38.75,38.95,38.71,38.71,15000.0
2007-06-15 10:00:00,38.71,38.74,38.7,38.7,10500.0,38.71,38.74,38.7,38.7,10500.0
2007-06-15 10:30:00,38.7,38.75,38.69,38.74,10700.0,38.7,38.75,38.69,38.74,10700.0
2007-06-15 11:00:00,38.75,38.79,38.73,38.76,17300.0,38.75,38.79,38.73,38.76,17300.0
2007-06-15 11:30:00,38.76,38.82,38.73,38.8,8800.0,38.76,38.82,38.73,38.8,8800.0
2007-06-15 12:00:00,38.8,38.85,38.7,38.73,11800.0,38.8,38.85,38.7,38.73,11800.0
2007-06-15 12:30:00,38.7,38.76,38.63,38.7,10800.0,38.7,38.76,38.63,38.7,10800.0
2007-06-15 13:00:00,38.64,38.66,38.57,38.59,2500.0,38.64,38.66,38.57,38.59,2500.0
2007-06-15 13:30:00,38.59,38.66,38.59,38.65,4800.0,38.59,38.66,38.59,38.65,4800.0
2007-06-15 14:00:00,38.66,38.72,38.59,38.68,5500.0,38.66,38.72,38.59,38.68,5500.0
2007-06-15 14:30:00,38.66,38.73,38.64,38.73,5900.0,38.66,38.73,38.64,38.73,5900.0
2007-06-15 15:00:00,38.73,38.77,38.71,38.77,43600.0,38.73,38.77,38.71,38.77,43600.0
2007-06-15 15:30:00,38.77,38.8,38.73,38.73,37000.0,38.77,38.8,38.73,38.73,37000.0
2007-06-18 09:30:00,38.75,38.75,38.5,38.52,11300.0,38.75,38.75,38.5,38.52,11300.0
2007-06-18 10:00:00,38.52,38.52,38.31,38.41,20800.0,38.52,38.52,38.31,38.41,20800.0
2007-06-18 10:30:00,38.4,38.62,38.39,38.59,36200.0,38.4,38.62,38.39,38.59,36200.0
2007-06-18 11:00:00,38.57,38.62,38.52,38.56,8800.0,38.57,38.62,38.52,38.56,8800.0
2007-06-18 11:30:00,38.57,38.62,38.49,38.61,19600.0,38.57,38.62,38.49,38.61,19600.0
2007-06-18 12:00:00,38.61,38.61,38.39,38.39,27800.0,38.61,38.61,38.39,38.39,27800.0
2007-06-18 12:30:00,38.39,38.5,38.35,38.41,13200.0,38.39,38.5,38.35,38.41,13200.0
2007-06-18 13:00:00,38.41,38.41,38.31,38.33,11800.0,38.41,38.41,38.31,38.33,11800.0
2007-06-18 13:30:00,38.33,38.54,38.25,38.43,29500.0,38.33,38.54,38.25,38.43,29500.0
2007-06-18 14:00:00,38.42,38.43,38.36,38.36,18000.0,38.42,38.43,38.36,38.36,18000.0
2007-06-18 14:30:00,38.37,38.48,38.37,38.39,67300.0,38.37,38.48,38.37,38.39,67300.0
2007-06-18 15:00:00,38.39,38.4,38.34,38.38,23900.0,38.39,38.4,38.34,38.38,23900.0
2007-06-18 15:30:00,38.38,38.46,38.3,38.4,57000.0,38.38,38.46,38.3,38.4,57000.0
2007-06-19 09:30:00,38.2,38.52,38.2,38.26,10700.0,38.2,38.52,38.2,38.26,10700.0
2007-06-19 10:00:00,38.23,38.41,38.09,38.34,32200.0,38.23,38.41,38.09,38.34,32200.0
2007-06-19 10:30:00,38.33,38.78,38.33,38.78,21800.0,38.33,38.78,38.33,38.78,21800.0
2007-06-19 11:00:00,38.79,38.83,38.61,38.78,20600.0,38.79,38.83,38.61,38.78,20600.0
2007-06-19 11:30:00,38.79,38.84,38.74,38.83,10300.0,38.79,38.84,38.74,38.83,10300.0
2007-06-19 12:00:00,38.85,38.98,38.85,38.93,9400.0,38.85,38.98,38.85,38.93,9400.0
2007-06-19 12:30:00,38.93,38.95,38.89,38.95,7300.0,38.93,38.95,38.89,38.95,7300.0
2007-06-19 13:00:00,38.98,39.0,38.89,38.91,4400.0,38.98,39.0,38.89,38.91,4400.0
2007-06-19 13:30:00,38.92,38.92,38.71,38.71,5700.0,38.92,38.92,38.71,38.71,5700.0
2007-06-19 14:00:00,38.72,38.77,38.61,38.64,8900.0,38.72,38.77,38.61,38.64,8900.0
2007-06-19 14:30:00,38.63,38.67,38.56,38.67,11800.0,38.63,38.67,38.56,38.67,11800.0
2007-06-19 15:00:00,38.65,38.7,38.64,38.64,14400.0,38.65,38.7,38.64,38.64,14400.0
2007-06-19 15:30:00,38.64,38.76,38.63,38.66,22500.0,38.64,38.76,38.63,38.66,22500.0
2007-06-20 09:30:00,38.65,38.82,38.55,38.55,8100.0,38.65,38.82,38.55,38.55,8100.0
2007-06-20 10:00:00,38.55,38.7,38.47,38.64,7400.0,38.55,38.7,38.47,38.64,7400.0
2007-06-20 10:30:00,38.64,38.79,38.63,38.69,13300.0,38.64,38.79,38.63,38.69,13300.0
2007-06-20 11:00:00,38.69,38.72,38.6,38.61,4300.0,38.69,38.72,38.6,38.61,4300.0
2007-06-20 11:30:00,38.63,38.63,38.41,38.54,12000.0,38.63,38.63,38.41,38.54,12000.0
2007-06-20 12:00:00,38.56,38.6,38.46,38.53,9000.0,38.56,38.6,38.46,38.53,9000.0
2007-06-20 12:30:00,38.5,38.55,38.31,38.52,18000.0,38.5,38.55,38.31,38.52,18000.0
2007-06-20 13:00:00,38.5,38.61,38.37,38.44,21300.0,38.5,38.61,38.37,38.44,21300.0
2007-06-20 13:30:00,38.45,38.47,38.39,38.41,5700.0,38.45,38.47,38.39,38.41,5700.0
2007-06-20 14:00:00,38.41,38.71,38.41,38.55,11900.0,38.41,38.71,38.41,38.55,11900.0
2007-06-20 14:30:00,38.56,38.63,38.54,38.62,12900.0,38.56,38.63,38.54,38.62,12900.0
2007-06-20 15:00:00,38.62,38.8,38.56,38.76,28600.0,38.62,38.8,38.56,38.76,28600.0
2007-06-20 15:30:00,38.76,38.8,38.57,38.65,82600.0,38.76,38.8,38.57,38.65,82600.0
2007-06-21 09:30:00,38.51,38.7,38.35,38.36,4900.0,38.51,38.7,38.35,38.36,4900.0
2007-06-21 10:00:00,38.33,38.56,38.28,38.56,16000.0,38.33,38.56,38.28,38.56,16000.0
2007-06-21 10:30:00,38.52,38.63,38.46,38.6,5600.0,38.52,38.63,38.46,38.6,5600.0
2007-06-21 11:00:00,38.59,38.59,38.4,38.43,9400.0,38.59,38.59,38.4,38.43,9400.0
2007-06-21 11:30:00,38.43,38.48,38.36,38.39,9900.0,38.43,38.48,38.36,38.39,9900.0
2007-06-21 12:00:00,38.39,38.52,38.34,38.41,9600.0,38.39,38.52,38.34,38.41,9600.0
2007-06-21 12:30:00,38.36,38.46,38.35,38.36,6000.0,38.36,38.46,38.35,38.36,6000.0
2007-06-21 13:00:00,38.37,38.53,38.37,38.5,7600.0,38.37,38.53,38.37,38.5,7600.0
2007-06-21 13:30:00,38.52,38.75,38.48,38.62,32000.0,38.52,38.75,38.48,38.62,32000.0
2007-06-21 14:00:00,38.65,38.69,38.5,38.5,13200.0,38.65,38.69,38.5,38.5,13200.0
2007-06-21 14:30:00,38.5,38.62,38.41,38.6,20400.0,38.5,38.62,38.41,38.6,20400.0
2007-06-21 15:00:00,38.58,38.6,38.47,38.51,9100.0,38.58,38.6,38.47,38.51,9100.0
2007-06-21 15:30:00,38.49,38.62,38.46,38.5,40000.0,38.49,38.62,38.46,38.5,40000.0
2007-06-22 09:30:00,38.55,38.55,38.17,38.37,15700.0,38.55,38.55,38.17,38.37,15700.0
2007-06-22 10:00:00,38.35,38.5,38.28,38.3,22200.0,38.35,38.5,38.28,38.3,22200.0
2007-06-22 10:30:00,38.26,38.46,38.19,38.38,19500.0,38.26,38.46,38.19,38.38,19500.0
2007-06-22 11:00:00,38.38,38.54,38.37,38.44,15200.0,38.38,38.54,38.37,38.44,15200.0
2007-06-22 11:30:00,38.43,38.49,38.26,38.39,9400.0,38.43,38.49,38.26,38.39,9400.0
2007-06-22 12:00:00,38.39,38.55,38.28,38.33,39700.0,38.39,38.55,38.28,38.33,39700.0
2007-06-22 12:30:00,38.3,38.45,38.27,38.31,19000.0,38.3,38.45,38.27,38.31,19000.0
2007-06-22 13:00:00,38.31,38.33,38.15,38.3,9000.0,38.31,38.33,38.15,38.3,9000.0
2007-06-22 13:30:00,38.32,38.32,38.19,38.19,3800.0,38.32,38.32,38.19,38.19,3800.0
2007-06-22 14:00:00,38.23,38.26,38.15,38.25,12200.0,38.23,38.26,38.15,38.25,12200.0
2007-06-22 14:30:00,38.24,38.41,38.21,38.37,17500.0,38.24,38.41,38.21,38.37,17500.0
2007-06-22 15:00:00,38.37,38.54,38.37,38.44,18800.0,38.37,38.54,38.37,38.44,18800.0
2007-06-22 15:30:00,38.39,38.64,38.33,38.58,62700.0,38.39,38.64,38.33,38.58,62700.0
2007-06-25 09:30:00,38.47,38.7,38.46,38.66,15100.0,38.47,38.7,38.46,38.66,15100.0
2007-06-25 10:00:00,38.66,38.69,38.5,38.5,10200.0,38.66,38.69,38.5,38.5,10200.0
2007-06-25 10:30:00,38.48,38.49,38.32,38.43,10800.0,38.48,38.49,38.32,38.43,10800.0
2007-06-25 11:00:00,38.45,38.65,38.44,38.65,6400.0,38.45,38.65,38.44,38.65,6400.0
2007-06-25 11:30:00,38.65,38.68,38.6,38.62,5500.0,38.65,38.68,38.6,38.62,5500.0
2007-06-25 12:00:00,38.6,38.61,38.56,38.56,6300.0,38.6,38.61,38.56,38.56,6300.0
2007-06-25 12:30:00,38.54,38.55,38.47,38.47,5000.0,38.54,38.55,38.47,38.47,5000.0
2007-06-25 13:00:00,38.49,38.6,38.49,38.52,6700.0,38.49,38.6,38.49,38.52,6700.0
2007-06-25 13:30:00,38.54,38.63,38.53,38.55,9400.0,38.54,38.63,38.53,38.55,9400.0
2007-06-25 14:00:00,38.61,38.64,38.39,38.42,5000.0,38.61,38.64,38.39,38.42,5000.0
2007-06-25 14:30:00,38.4,38.4,38.12,38.21,8800.0,38.4,38.4,38.12,38.21,8800.0
2007-06-25 15:00:00,38.18,38.29,38.09,38.24,9700.0,38.18,38.29,38.09,38.24,9700.0
2007-06-25 15:30:00,38.26,38.3,38.08,38.08,26400.0,38.26,38.3,38.08,38.08,26400.0
2007-06-26 09:30:00,38.21,38.34,38.05,38.06,10800.0,38.21,38.34,38.05,38.06,10800.0
2007-06-26 10:00:00,38.05,38.08,38.0,38.03,21100.0,38.05,38.08,38.0,38.03,21100.0
2007-06-26 10:30:00,38.0,38.07,37.98,38.0,13400.0,38.0,38.07,37.98,38.0,13400.0
2007-06-26 11:00:00,37.93,38.0,37.8,37.96,12600.0,37.93,38.0,37.8,37.96,12600.0
2007-06-26 11:30:00,37.97,38.09,37.97,38.02,7100.0,37.97,38.09,37.97,38.02,7100.0
2007-06-26 12:00:00,38.03,38.05,38.0,38.05,9800.0,38.03,38.05,38.0,38.05,9800.0
2007-06-26 12:30:00,38.06,38.2,38.01,38.1,63000.0,38.06,38.2,38.01,38.1,63000.0
2007-06-26 13:00:00,38.08,38.29,38.04,38.1,12000.0,38.08,38.29,38.04,38.1,12000.0
2007-06-26 13:30:00,38.1,38.18,38.04,38.12,14400.0,38.1,38.18,38.04,38.12,14400.0
2007-06-26 14:00:00,38.15,38.18,37.94,38.06,34600.0,38.15,38.18,37.94,38.06,34600.0
2007-06-26 14:30:00,38.02,38.09,37.72,37.98,38300.0,38.02,38.09,37.72,37.98,38300.0
2007-06-26 15:00:00,37.93,37.98,37.85,37.94,86000.0,37.93,37.98,37.85,37.94,86000.0
2007-06-26 15:30:00,37.95,37.95,37.76,37.79,35300.0,37.95,37.95,37.76,37.79,35300.0
2007-06-27 09:30:00,37.49,37.71,36.88,37.2,48800.0,37.49,37.71,36.88,37.2,48800.0
2007-06-27 10:00:00,37.14,37.3,37.11,37.26,29400.0,37.14,37.3,37.11,37.26,29400.0
2007-06-27 10:30:00,37.26,37.45,37.26,37.4,17800.0,37.26,37.45,37.26,37.4,17800.0
2007-06-27 11:00:00,37.4,37.69,37.35,37.69,11200.0,37.4,37.69,37.35,37.69,11200.0
2007-06-27 11:30:00,37.64,37.69,37.6,37.66,7200.0,37.64,37.69,37.6,37.66,7200.0
2007-06-27 12:00:00,37.67,37.71,37.66,37.68,6400.0,37.67,37.71,37.66,37.68,6400.0
2007-06-27 12:30:00,37.68,37.83,37.65,37.83,8700.0,37.68,37.83,37.65,37.83,8700.0
2007-06-27 13:00:00,37.81,37.85,37.77,37.79,11400.0,37.81,37.85,37.77,37.79,11400.0
2007-06-27 13:30:00,37.79,37.85,37.74,37.82,10600.0,37.79,37.85,37.74,37.82,10600.0
2007-06-27 14:00:00,37.82,38.12,37.76,38.1,13900.0,37.82,38.12,37.76,38.1,13900.0
2007-06-27 14:30:00,38.1,38.23,38.04,38.07,18500.0,38.1,38.23,38.04,38.07,18500.0
2007-06-27 15:00:00,38.07,38.16,38.04,38.15,16800.0,38.07,38.16,38.04,38.15,16800.0
2007-06-27 15:30:00,38.14,38.27,38.14,38.21,23100.0,38.14,38.27,38.14,38.21,23100.0
2007-06-28 09:30:00,38.26,38.6,38.22,38.6,17600.0,38.26,38.6,38.22,38.6,17600.0
2007-06-28 10:00:00,38.6,38.85,38.47,38.64,19800.0,38.6,38.85,38.47,38.64,19800.0
2007-06-28 10:30:00,38.64,38.64,38.51,38.52,7200.0,38.64,38.64,38.51,38.52,7200.0
2007-06-28 11:00:00,38.51,38.59,38.45,38.57,4800.0,38.51,38.59,38.45,38.57,4800.0
2007-06-28 11:30:00,38.58,38.6,38.52,38.56,8400.0,38.58,38.6,38.52,38.56,8400.0
2007-06-28 12:00:00,38.58,38.6,38.47,38.49,6100.0,38.58,38.6,38.47,38.49,6100.0
2007-06-28 12:30:00,38.49,38.52,38.46,38.47,9700.0,38.49,38.52,38.46,38.47,9700.0
2007-06-28 13:00:00,38.47,38.57,38.45,38.56,6200.0,38.47,38.57,38.45,38.56,6200.0
2007-06-28 13:30:00,38.58,38.69,38.58,38.67,3600.0,38.58,38.69,38.58,38.67,3600.0
2007-06-28 14:00:00,38.69,38.87,38.61,38.72,14400.0,38.69,38.87,38.61,38.72,14400.0
2007-06-28 14:30:00,38.72,38.78,38.51,38.59,16800.0,38.72,38.78,38.51,38.59,16800.0
2007-06-28 15:00:00,38.62,38.76,38.55,38.75,13300.0,38.62,38.76,38.55,38.75,13300.0
2007-06-28 15:30:00,38.74,38.81,38.67,38.79,22900.0,38.74,38.81,38.67,38.79,22900.0
2007-06-29 09:30:00,38.69,38.83,38.44,38.67,12600.0,38.69,38.83,38.44,38.67,12600.0
2007-06-29 10:00:00,38.66,38.79,38.58,38.59,10100.0,38.66,38.79,38.58,38.59,10100.0
2007-06-29 10:30:00,38.6,38.67,38.54,38.63,13900.0,38.6,38.67,38.54,38.63,13900.0
2007-06-29 11:00:00,38.61,38.73,38.55,38.73,15200.0,38.61,38.73,38.55,38.73,15200.0
2007-06-29 11:30:00,38.7,38.72,38.49,38.6,10100.0,38.7,38.72,38.49,38.6,10100.0
2007-06-29 12:00:00,38.6,38.6,38.51,38.51,9900.0,38.6,38.6,38.51,38.51,9900.0
2007-06-29 12:30:00,38.54,38.54,38.45,38.45,3600.0,38.54,38.54,38.45,38.45,3600.0
2007-06-29 13:00:00,38.45,38.47,38.35,38.44,8300.0,38.45,38.47,38.35,38.44,8300.0
2007-06-29 13:30:00,38.44,38.55,38.43,38.51,5800.0,38.44,38.55,38.43,38.51,5800.0
2007-06-29 14:00:00,38.51,38.52,38.39,38.41,4700.0,38.51,38.52,38.39,38.41,4700.0
2007-06-29 14:30:00,38.41,38.65,38.41,38.55,9500.0,38.41,38.65,38.41,38.55,9500.0
2007-06-29 15:00:00,38.59,38.59,38.25,38.3,13400.0,38.59,38.59,38.25,38.3,13400.0
2007-06-29 15:30:00,38.29,38.42,38.27,38.33,21000.0,38.29,38.42,38.27,38.33,21000.0
2007-07-02 09:30:00,38.6,38.63,38.31,38.4,13500.0,38.6,38.63,38.31,38.4,13500.0
2007-07-02 10:00:00,38.41,38.49,38.31,38.38,13600.0,38.41,38.49,38.31,38.38,13600.0
2007-07-02 10:30:00,38.4,38.4,38.17,38.18,15900.0,38.4,38.4,38.17,38.18,15900.0
2007-07-02 11:00:00,38.17,38.18,38.01,38.05,16400.0,38.17,38.18,38.01,38.05,16400.0
2007-07-02 11:30:00,38.03,38.05,38.02,38.02,7700.0,38.03,38.05,38.02,38.02,7700.0
2007-07-02 12:00:00,38.03,38.16,38.03,38.15,11500.0,38.03,38.16,38.03,38.15,11500.0
2007-07-02 12:30:00,38.16,38.24,38.1,38.15,8800.0,38.16,38.24,38.1,38.15,8800.0
2007-07-02 13:00:00,38.17,38.29,38.16,38.27,4700.0,38.17,38.29,38.16,38.27,4700.0
2007-07-02 13:30:00,38.27,38.44,38.27,38.42,6000.0,38.27,38.44,38.27,38.42,6000.0
2007-07-02 14:00:00,38.42,38.49,38.36,38.45,9700.0,38.42,38.49,38.36,38.45,9700.0
2007-07-02 14:30:00,38.46,38.54,38.43,38.52,10300.0,38.46,38.54,38.43,38.52,10300.0
2007-07-02 15:00:00,38.51,38.54,38.46,38.54,10500.0,38.51,38.54,38.46,38.54,10500.0
2007-07-02 15:30:00,38.56,38.75,38.56,38.75,25900.0,38.56,38.75,38.56,38.75,25900.0
2007-07-03 09:30:00,38.83,38.89,38.74,38.86,13300.0,38.83,38.89,38.74,38.86,13300.0
2007-07-03 10:00:00,38.87,38.95,38.87,38.9,5000.0,38.87,38.95,38.87,38.9,5000.0
2007-07-03 10:30:00,38.91,39.12,38.88,39.11,21400.0,38.91,39.12,38.88,39.11,21400.0
2007-07-03 11:00:00,39.11,39.15,39.04,39.15,8000.0,39.11,39.15,39.04,39.15,8000.0
2007-07-03 11:30:00,39.11,39.21,39.07,39.19,13700.0,39.11,39.21,39.07,39.19,13700.0
2007-07-03 12:00:00,39.19,39.25,39.05,39.05,17300.0,39.19,39.25,39.05,39.05,17300.0
2007-07-03 12:30:00,39.07,39.14,38.97,39.13,48600.0,39.07,39.14,38.97,39.13,48600.0
2007-07-05 09:30:00,38.96,39.06,38.81,38.93,35000.0,38.96,39.06,38.81,38.93,35000.0
2007-07-05 10:00:00,38.94,38.98,38.76,38.77,16600.0,38.94,38.98,38.76,38.77,16600.0
2007-07-05 10:30:00,38.78,39.0,38.73,38.84,37400.0,38.78,39.0,38.73,38.84,37400.0
2007-07-05 11:00:00,38.84,39.03,38.75,38.95,29800.0,38.84,39.03,38.75,38.95,29800.0
2007-07-05 11:30:00,38.94,39.14,38.94,39.08,11400.0,38.94,39.14,38.94,39.08,11400.0
2007-07-05 12:00:00,39.06,39.07,38.79,38.79,9800.0,39.06,39.07,38.79,38.79,9800.0
2007-07-05 12:30:00,38.72,38.85,38.72,38.82,3400.0,38.72,38.85,38.72,38.82,3400.0
2007-07-05 13:00:00,38.85,38.89,38.72,38.73,12100.0,38.85,38.89,38.72,38.73,12100.0
2007-07-05 13:30:00,38.75,38.78,38.73,38.75,7900.0,38.75,38.78,38.73,38.75,7900.0
2007-07-05 14:00:00,38.75,38.96,38.75,38.88,16800.0,38.75,38.96,38.75,38.88,16800.0
2007-07-05 14:30:00,38.89,38.91,38.87,38.88,8200.0,38.89,38.91,38.87,38.88,8200.0
2007-07-05 15:00:00,38.89,38.93,38.88,38.9,17000.0,38.89,38.93,38.88,38.9,17000.0
2007-07-05 15:30:00,38.92,39.08,38.88,38.93,41700.0,38.92,39.08,38.88,38.93,41700.0
2007-07-06 09:30:00,39.02,39.18,39.02,39.07,14700.0,39.02,39.18,39.02,39.07,14700.0
2007-07-06 10:00:00,39.14,39.2,39.13,39.13,9700.0,39.14,39.2,39.13,39.13,9700.0
2007-07-06 10:30:00,39.12,39.14,39.1,39.1,9200.0,39.12,39.14,39.1,39.1,9200.0
2007-07-06 11:00:00,39.11,39.19,39.1,39.19,7200.0,39.11,39.19,39.1,39.19,7200.0
2007-07-06 11:30:00,39.17,39.2,39.1,39.11,12900.0,39.17,39.2,39.1,39.11,12900.0
2007-07-06 12:00:00,39.07,39.07,38.93,38.93,3100.0,39.07,39.07,38.93,38.93,3100.0
2007-07-06 12:30:00,38.91,38.95,38.89,38.95,3300.0,38.91,38.95,38.89,38.95,3300.0
2007-07-06 13:00:00,38.96,39.04,38.96,38.97,7800.0,38.96,39.04,38.96,38.97,7800.0
2007-07-06 13:30:00,38.98,39.06,38.96,39.06,6600.0,38.98,39.06,38.96,39.06,6600.0
2007-07-06 14:00:00,39.05,39.21,38.97,39.17,12300.0,39.05,39.21,38.97,39.17,12300.0
2007-07-06 14:30:00,39.13,39.18,39.04,39.06,35800.0,39.13,39.18,39.04,39.06,35800.0
2007-07-06 15:00:00,39.07,39.17,39.02,39.04,11500.0,39.07,39.17,39.02,39.04,11500.0
2007-07-06 15:30:00,39.06,39.06,38.96,39.01,24700.0,39.06,39.06,38.96,39.01,24700.0
2007-07-09 09:30:00,39.17,39.21,38.97,38.97,35200.0,39.17,39.21,38.97,38.97,35200.0
2007-07-09 10:00:00,38.97,39.17,38.9,39.0,32400.0,38.97,39.17,38.9,39.0,32400.0
2007-07-09 10:30:00,38.99,38.99,38.66,38.68,20800.0,38.99,38.99,38.66,38.68,20800.0
2007-07-09 11:00:00,38.68,38.86,38.68,38.85,9400.0,38.68,38.86,38.68,38.85,9400.0
2007-07-09 11:30:00,38.86,38.93,38.85,38.92,3000.0,38.86,38.93,38.85,38.92,3000.0
2007-07-09 12:00:00,38.89,38.9,38.82,38.85,4700.0,38.89,38.9,38.82,38.85,4700.0
2007-07-09 12:30:00,38.85,39.04,38.85,38.99,15000.0,38.85,39.04,38.85,38.99,15000.0
2007-07-09 13:00:00,39.0,39.06,38.98,39.02,12600.0,39.0,39.06,38.98,39.02,12600.0
2007-07-09 13:30:00,39.02,39.15,39.02,39.15,2100.0,39.02,39.15,39.02,39.15,2100.0
2007-07-09 14:00:00,39.15,39.17,39.02,39.05,5300.0,39.15,39.17,39.02,39.05,5300.0
2007-07-09 14:30:00,39.03,39.17,39.0,39.1,11500.0,39.03,39.17,39.0,39.1,11500.0
2007-07-09 15:00:00,39.1,39.17,39.09,39.1,6400.0,39.1,39.17,39.09,39.1,6400.0
2007-07-09 15:30:00,39.09,39.12,39.06,39.1,10100.0,39.09,39.12,39.06,39.1,10100.0
2007-07-10 09:30:00,39.0,39.0,38.65,38.66,14400.0,39.0,39.0,38.65,38.66,14400.0
2007-07-10 10:00:00,38.69,38.8,38.61,38.77,11400.0,38.69,38.8,38.61,38.77,11400.0
2007-07-10 10:30:00,38.77,38.82,38.7,38.82,5700.0,38.77,38.82,38.7,38.82,5700.0
2007-07-10 11:00:00,38.81,38.98,38.81,38.94,6300.0,38.81,38.98,38.81,38.94,6300.0
2007-07-10 11:30:00,38.93,38.93,38.87,38.88,3000.0,38.93,38.93,38.87,38.88,3000.0
2007-07-10 12:00:00,38.91,38.93,38.8,38.8,3300.0,38.91,38.93,38.8,38.8,3300.0
2007-07-10 12:30:00,38.82,38.87,38.8,38.82,2800.0,38.82,38.87,38.8,38.82,2800.0
2007-07-10 13:00:00,38.86,38.87,38.68,38.7,3800.0,38.86,38.87,38.68,38.7,3800.0
2007-07-10 13:30:00,38.68,38.68,38.49,38.53,5100.0,38.68,38.68,38.49,38.53,5100.0
2007-07-10 14:00:00,38.55,38.73,38.53,38.72,9100.0,38.55,38.73,38.53,38.72,9100.0
2007-07-10 14:30:00,38.71,38.76,38.68,38.71,6400.0,38.71,38.76,38.68,38.71,6400.0
2007-07-10 15:00:00,38.73,38.88,38.64,38.84,24200.0,38.73,38.88,38.64,38.84,24200.0
2007-07-10 15:30:00,38.84,39.06,38.78,38.88,56300.0,38.84,39.06,38.78,38.88,56300.0
2007-07-11 09:30:00,38.92,39.15,38.92,39.15,15100.0,38.92,39.15,38.92,39.15,15100.0
2007-07-11 10:00:00,39.08,39.33,39.08,39.29,12300.0,39.08,39.33,39.08,39.29,12300.0
2007-07-11 10:30:00,39.3,39.51,39.22,39.51,11500.0,39.3,39.51,39.22,39.51,11500.0
2007-07-11 11:00:00,39.53,39.66,39.53,39.65,11300.0,39.53,39.66,39.53,39.65,11300.0
2007-07-11 11:30:00,39.65,39.65,39.41,39.41,10500.0,39.65,39.65,39.41,39.41,10500.0
2007-07-11 12:00:00,39.43,39.69,39.42,39.68,10400.0,39.43,39.69,39.42,39.68,10400.0
2007-07-11 12:30:00,39.68,39.68,39.53,39.54,11400.0,39.68,39.68,39.53,39.54,11400.0
2007-07-11 13:00:00,39.54,39.61,39.53,39.6,8800.0,39.54,39.61,39.53,39.6,8800.0
2007-07-11 13:30:00,39.61,39.75,39.61,39.67,10400.0,39.61,39.75,39.61,39.67,10400.0
2007-07-11 14:00:00,39.65,39.74,39.58,39.67,8500.0,39.65,39.74,39.58,39.67,8500.0
2007-07-11 14:30:00,39.75,39.75,39.51,39.55,11700.0,39.75,39.75,39.51,39.55,11700.0
2007-07-11 15:00:00,39.55,39.79,39.55,39.79,12900.0,39.55,39.79,39.55,39.79,12900.0
2007-07-11 15:30:00,39.8,39.84,39.77,39.79,22100.0,39.8,39.84,39.77,39.79,22100.0
2007-07-12 09:30:00,39.98,40.09,39.79,39.84,27000.0,39.98,40.09,39.79,39.84,27000.0
2007-07-12 10:00:00,39.82,39.89,39.65,39.66,13100.0,39.82,39.89,39.65,39.66,13100.0
2007-07-12 10:30:00,39.67,39.77,39.67,39.7,5900.0,39.67,39.77,39.67,39.7,5900.0
2007-07-12 11:00:00,39.73,39.84,39.71,39.83,6200.0,39.73,39.84,39.71,39.83,6200.0
2007-07-12 11:30:00,39.84,40.05,39.84,39.96,10700.0,39.84,40.05,39.84,39.96,10700.0
2007-07-12 12:00:00,39.97,39.99,39.91,39.91,4200.0,39.97,39.99,39.91,39.91,4200.0
2007-07-12 12:30:00,39.86,39.86,39.79,39.79,5400.0,39.86,39.86,39.79,39.79,5400.0
2007-07-12 13:00:00,39.79,39.82,39.75,39.79,3300.0,39.79,39.82,39.75,39.79,3300.0
2007-07-12 13:30:00,39.76,39.83,39.75,39.75,3500.0,39.76,39.83,39.75,39.75,3500.0
2007-07-12 14:00:00,39.74,39.89,39.74,39.78,40700.0,39.74,39.89,39.74,39.78,40700.0
2007-07-12 14:30:00,39.8,39.8,39.78,39.8,10400.0,39.8,39.8,39.78,39.8,10400.0
2007-07-12 15:00:00,39.79,39.85,39.78,39.82,16300.0,39.79,39.85,39.78,39.82,16300.0
2007-07-12 15:30:00,39.83,40.02,39.83,39.93,27400.0,39.83,40.02,39.83,39.93,27400.0
2007-07-13 09:30:00,39.9,40.01,39.84,39.85,5100.0,39.9,40.01,39.84,39.85,5100.0
2007-07-13 10:00:00,39.85,40.02,39.85,40.0,31700.0,39.85,40.02,39.85,40.0,31700.0
2007-07-13 10:30:00,40.0,40.02,39.97,39.99,12800.0,40.0,40.02,39.97,39.99,12800.0
2007-07-13 11:00:00,39.99,40.1,39.99,39.99,9300.0,39.99,40.1,39.99,39.99,9300.0
2007-07-13 11:30:00,39.99,40.02,39.91,39.96,12700.0,39.99,40.02,39.91,39.96,12700.0
2007-07-13 12:00:00,39.97,39.99,39.94,39.99,4300.0,39.97,39.99,39.94,39.99,4300.0
2007-07-13 12:30:00,39.96,40.0,39.96,39.99,1200.0,39.96,40.0,39.96,39.99,1200.0
2007-07-13 13:00:00,39.99,40.0,39.96,40.0,2300.0,39.99,40.0,39.96,40.0,2300.0
2007-07-13 13:30:00,39.99,40.0,39.97,39.98,2800.0,39.99,40.0,39.97,39.98,2800.0
2007-07-13 14:00:00,39.97,40.0,39.96,39.98,3300.0,39.97,40.0,39.96,39.98,3300.0
2007-07-13 14:30:00,40.0,40.0,39.98,39.99,11000.0,40.0,40.0,39.98,39.99,11000.0
2007-07-13 15:00:00,40.0,40.0,39.98,40.0,9000.0,40.0,40.0,39.98,40.0,9000.0
2007-07-13 15:30:00,40.0,40.0,39.93,39.93,15400.0,40.0,40.0,39.93,39.93,15400.0
2007-07-16 09:30:00,39.9,40.0,39.8,39.87,15500.0,39.9,40.0,39.8,39.87,15500.0
2007-07-16 10:00:00,39.87,39.95,39.83,39.9,7600.0,39.87,39.95,39.83,39.9,7600.0
2007-07-16 10:30:00,39.9,39.98,39.9,39.93,6200.0,39.9,39.98,39.9,39.93,6200.0
2007-07-16 11:00:00,39.93,39.93,39.83,39.83,4800.0,39.93,39.93,39.83,39.83,4800.0
2007-07-16 11:30:00,39.83,39.92,39.82,39.9,4200.0,39.83,39.92,39.82,39.9,4200.0
2007-07-16 12:00:00,39.89,39.92,39.89,39.92,16900.0,39.89,39.92,39.89,39.92,16900.0
2007-07-16 12:30:00,39.93,40.0,39.93,39.97,12800.0,39.93,40.0,39.93,39.97,12800.0
2007-07-16 13:00:00,39.94,39.94,39.84,39.85,4000.0,39.94,39.94,39.84,39.85,4000.0
2007-07-16 13:30:00,39.86,39.86,39.45,39.48,12600.0,39.86,39.86,39.45,39.48,12600.0
2007-07-16 14:00:00,39.48,39.6,39.48,39.53,2000.0,39.48,39.6,39.48,39.53,2000.0
2007-07-16 14:30:00,39.58,39.64,39.5,39.57,6800.0,39.58,39.64,39.5,39.57,6800.0
2007-07-16 15:00:00,39.59,39.66,39.55,39.63,10200.0,39.59,39.66,39.55,39.63,10200.0
2007-07-16 15:30:00,39.64,39.64,39.47,39.52,18200.0,39.64,39.64,39.47,39.52,18200.0
2007-07-17 09:30:00,39.55,40.37,39.55,39.83,63000.0,39.55,40.37,39.55,39.83,63000.0
2007-07-17 10:00:00,39.83,39.84,39.79,39.84,2700.0,39.83,39.84,39.79,39.84,2700.0
2007-07-17 10:30:00,39.84,39.87,39.79,39.87,3700.0,39.84,39.87,39.79,39.87,3700.0
2007-07-17 11:00:00,39.84,40.0,39.76,40.0,10100.0,39.84,40.0,39.76,40.0,10100.0
2007-07-17 11:30:00,40.0,40.0,39.98,40.0,52200.0,40.0,40.0,39.98,40.0,52200.0
2007-07-17 12:00:00,40.0,40.0,39.89,39.89,3700.0,40.0,40.0,39.89,39.89,3700.0
2007-07-17 12:30:00,39.9,39.9,39.8,39.84,3900.0,39.9,39.9,39.8,39.84,3900.0
2007-07-17 13:00:00,39.82,39.85,39.78,39.84,2100.0,39.82,39.85,39.78,39.84,2100.0
2007-07-17 13:30:00,39.82,39.93,39.82,39.87,3700.0,39.82,39.93,39.82,39.87,3700.0
2007-07-17 14:00:00,39.82,40.05,39.82,40.01,49600.0,39.82,40.05,39.82,40.01,49600.0
2007-07-17 14:30:00,40.05,40.39,40.0,40.27,27900.0,40.05,40.39,40.0,40.27,27900.0
2007-07-17 15:00:00,40.26,40.39,40.21,40.39,22800.0,40.26,40.39,40.21,40.39,22800.0
2007-07-17 15:30:00,40.35,40.55,40.35,40.43,91700.0,40.35,40.55,40.35,40.43,91700.0
2007-07-18 09:30:00,40.3,40.34,40.19,40.34,36900.0,40.3,40.34,40.19,40.34,36900.0
2007-07-18 10:00:00,40.34,40.41,40.2,40.25,15600.0,40.34,40.41,40.2,40.25,15600.0
2007-07-18 10:30:00,40.25,40.49,40.14,40.45,29400.0,40.25,40.49,40.14,40.45,29400.0
2007-07-18 11:00:00,40.43,40.52,40.35,40.36,13000.0,40.43,40.52,40.35,40.36,13000.0
2007-07-18 11:30:00,40.35,40.61,40.3,40.55,37100.0,40.35,40.61,40.3,40.55,37100.0
2007-07-18 12:00:00,40.55,40.67,40.5,40.55,36300.0,40.55,40.67,40.5,40.55,36300.0
2007-07-18 12:30:00,40.54,40.69,40.53,40.59,17800.0,40.54,40.69,40.53,40.59,17800.0
2007-07-18 13:00:00,40.6,40.63,40.55,40.57,58500.0,40.6,40.63,40.55,40.57,58500.0
2007-07-18 13:30:00,40.58,40.63,40.56,40.61,11900.0,40.58,40.63,40.56,40.61,11900.0
2007-07-18 14:00:00,40.61,40.63,40.55,40.58,19800.0,40.61,40.63,40.55,40.58,19800.0
2007-07-18 14:30:00,40.58,40.81,40.58,40.64,15000.0,40.58,40.81,40.58,40.64,15000.0
2007-07-18 15:00:00,40.64,40.69,40.57,40.59,20600.0,40.64,40.69,40.57,40.59,20600.0
2007-07-18 15:30:00,40.61,40.85,40.57,40.76,21400.0,40.61,40.85,40.57,40.76,21400.0
2007-07-19 09:30:00,40.96,41.0,40.75,40.76,15400.0,40.96,41.0,40.75,40.76,15400.0
2007-07-19 10:00:00,40.74,40.84,40.68,40.83,12900.0,40.74,40.84,40.68,40.83,12900.0
2007-07-19 10:30:00,40.86,41.05,40.81,41.0,16700.0,40.86,41.05,40.81,41.0,16700.0
2007-07-19 11:00:00,41.0,41.04,40.95,41.0,13900.0,41.0,41.04,40.95,41.0,13900.0
2007-07-19 11:30:00,41.03,41.04,40.99,41.01,31700.0,41.03,41.04,40.99,41.01,31700.0
2007-07-19 12:00:00,41.04,41.06,40.99,41.01,10900.0,41.04,41.06,40.99,41.01,10900.0
2007-07-19 12:30:00,41.02,41.09,41.02,41.06,2200.0,41.02,41.09,41.02,41.06,2200.0
2007-07-19 13:00:00,41.06,41.06,41.0,41.05,3100.0,41.06,41.06,41.0,41.05,3100.0
2007-07-19 13:30:00,41.05,41.18,41.04,41.16,19900.0,41.05,41.18,41.04,41.16,19900.0
2007-07-19 14:00:00,41.13,41.17,40.98,41.08,13400.0,41.13,41.17,40.98,41.08,13400.0
2007-07-19 14:30:00,41.05,41.11,40.94,41.0,38500.0,41.05,41.11,40.94,41.0,38500.0
2007-07-19 15:00:00,41.01,41.02,40.9,40.91,16600.0,41.01,41.02,40.9,40.91,16600.0
2007-07-19 15:30:00,40.9,41.0,40.88,40.99,14400.0,40.9,41.0,40.88,40.99,14400.0
2007-07-20 09:30:00,41.01,41.09,40.37,40.43,13200.0,41.01,41.09,40.37,40.43,13200.0
2007-07-20 10:00:00,40.46,40.6,40.46,40.6,3800.0,40.46,40.6,40.46,40.6,3800.0
2007-07-20 10:30:00,40.6,40.62,40.46,40.57,7400.0,40.6,40.62,40.46,40.57,7400.0
2007-07-20 11:00:00,40.54,40.6,40.45,40.45,3400.0,40.54,40.6,40.45,40.45,3400.0
2007-07-20 11:30:00,40.39,40.4,40.24,40.24,3900.0,40.39,40.4,40.24,40.24,3900.0
2007-07-20 12:00:00,40.25,40.32,40.1,40.22,11000.0,40.25,40.32,40.1,40.22,11000.0
2007-07-20 12:30:00,40.19,40.27,40.19,40.21,3400.0,40.19,40.27,40.19,40.21,3400.0
2007-07-20 13:00:00,40.2,40.29,40.17,40.28,1900.0,40.2,40.29,40.17,40.28,1900.0
2007-07-20 13:30:00,40.28,40.39,40.28,40.35,5700.0,40.28,40.39,40.28,40.35,5700.0
2007-07-20 14:00:00,40.29,40.49,40.2,40.38,11900.0,40.29,40.49,40.2,40.38,11900.0
2007-07-20 14:30:00,40.34,40.4,40.31,40.4,7300.0,40.34,40.4,40.31,40.4,7300.0
2007-07-20 15:00:00,40.4,40.58,40.33,40.36,17100.0,40.4,40.58,40.33,40.36,17100.0
2007-07-20 15:30:00,40.36,40.43,40.29,40.36,14000.0,40.36,40.43,40.29,40.36,14000.0
2007-07-23 09:30:00,40.42,40.57,40.32,40.34,5100.0,40.42,40.57,40.32,40.34,5100.0
2007-07-23 10:00:00,40.35,40.45,40.18,40.25,6700.0,40.35,40.45,40.18,40.25,6700.0
2007-07-23 10:30:00,40.23,40.23,40.07,40.14,11500.0,40.23,40.23,40.07,40.14,11500.0
2007-07-23 11:00:00,40.14,40.18,39.97,40.03,9900.0,40.14,40.18,39.97,40.03,9900.0
2007-07-23 11:30:00,40.04,40.1,39.98,40.0,36600.0,40.04,40.1,39.98,40.0,36600.0
2007-07-23 12:00:00,40.0,40.02,39.91,39.95,37300.0,40.0,40.02,39.91,39.95,37300.0
2007-07-23 12:30:00,39.93,39.95,39.87,39.92,8500.0,39.93,39.95,39.87,39.92,8500.0
2007-07-23 13:00:00,39.9,39.92,39.88,39.9,7800.0,39.9,39.92,39.88,39.9,7800.0
2007-07-23 13:30:00,39.9,39.9,39.82,39.87,15100.0,39.9,39.9,39.82,39.87,15100.0
2007-07-23 14:00:00,39.86,39.87,39.81,39.87,4600.0,39.86,39.87,39.81,39.87,4600.0
2007-07-23 14:30:00,39.87,39.92,39.86,39.88,5000.0,39.87,39.92,39.86,39.88,5000.0
2007-07-23 15:00:00,39.9,40.0,39.89,39.99,16000.0,39.9,40.0,39.89,39.99,16000.0
2007-07-23 15:30:00,39.99,40.03,39.92,39.92,38600.0,39.99,40.03,39.92,39.92,38600.0
2007-07-24 09:30:00,39.91,40.02,39.34,39.48,15700.0,39.91,40.02,39.34,39.48,15700.0
2007-07-24 10:00:00,39.49,39.59,39.31,39.43,16500.0,39.49,39.59,39.31,39.43,16500.0
2007-07-24 10:30:00,39.44,39.6,39.42,39.58,9300.0,39.44,39.6,39.42,39.58,9300.0
2007-07-24 11:00:00,39.58,39.6,39.5,39.5,7000.0,39.58,39.6,39.5,39.5,7000.0
2007-07-24 11:30:00,39.51,39.51,39.34,39.34,8000.0,39.51,39.51,39.34,39.34,8000.0
2007-07-24 12:00:00,39.34,39.46,39.26,39.43,8600.0,39.34,39.46,39.26,39.43,8600.0
2007-07-24 12:30:00,39.41,39.46,39.32,39.32,10400.0,39.41,39.46,39.32,39.32,10400.0
2007-07-24 13:00:00,39.32,39.35,39.25,39.35,6700.0,39.32,39.35,39.25,39.35,6700.0
2007-07-24 13:30:00,39.32,39.35,39.05,39.16,14400.0,39.32,39.35,39.05,39.16,14400.0
2007-07-24 14:00:00,39.16,39.16,39.04,39.12,20100.0,39.16,39.16,39.04,39.12,20100.0
2007-07-24 14:30:00,39.12,39.17,39.04,39.12,23000.0,39.12,39.17,39.04,39.12,23000.0
2007-07-24 15:00:00,39.15,39.27,39.03,39.18,31600.0,39.15,39.27,39.03,39.18,31600.0
2007-07-24 15:30:00,39.15,39.23,39.01,39.12,37700.0,39.15,39.23,39.01,39.12,37700.0
2007-07-25 09:30:00,39.25,39.51,39.06,39.33,7600.0,39.25,39.51,39.06,39.33,7600.0
2007-07-25 10:00:00,39.3,39.3,39.08,39.17,12800.0,39.3,39.3,39.08,39.17,12800.0
2007-07-25 10:30:00,39.16,39.17,39.03,39.04,14300.0,39.16,39.17,39.03,39.04,14300.0
2007-07-25 11:00:00,39.01,39.07,39.0,39.01,17400.0,39.01,39.07,39.0,39.01,17400.0
2007-07-25 11:30:00,39.06,39.07,39.0,39.07,14700.0,39.06,39.07,39.0,39.07,14700.0
2007-07-25 12:00:00,39.05,39.17,39.0,39.15,15400.0,39.05,39.17,39.0,39.15,15400.0
2007-07-25 12:30:00,39.16,39.16,39.01,39.03,12600.0,39.16,39.16,39.01,39.03,12600.0
2007-07-25 13:00:00,39.03,39.1,38.99,39.0,10800.0,39.03,39.1,38.99,39.0,10800.0
2007-07-25 13:30:00,38.96,39.0,38.9,38.96,22500.0,38.96,39.0,38.9,38.96,22500.0
2007-07-25 14:00:00,38.96,39.01,38.89,38.97,17200.0,38.96,39.01,38.89,38.97,17200.0
2007-07-25 14:30:00,38.97,39.03,38.82,38.96,17900.0,38.97,39.03,38.82,38.96,17900.0
2007-07-25 15:00:00,38.95,39.14,38.95,39.06,40600.0,38.95,39.14,38.95,39.06,40600.0
2007-07-25 15:30:00,39.06,39.47,39.03,39.29,52700.0,39.06,39.47,39.03,39.29,52700.0
2007-07-26 09:30:00,40.95,41.51,40.2,40.99,122700.0,40.95,41.51,40.2,40.99,122700.0
2007-07-26 10:00:00,41.0,41.18,40.74,40.93,177300.0,41.0,41.18,40.74,40.93,177300.0
2007-07-26 10:30:00,40.9,41.93,40.72,40.99,284700.0,40.9,41.93,40.72,40.99,284700.0
2007-07-26 11:00:00,40.98,41.25,40.89,41.23,82300.0,40.98,41.25,40.89,41.23,82300.0
2007-07-26 11:30:00,41.23,41.23,40.96,41.05,179100.0,41.23,41.23,40.96,41.05,179100.0
2007-07-26 12:00:00,41.05,41.05,40.85,40.96,101200.0,41.05,41.05,40.85,40.96,101200.0
2007-07-26 12:30:00,40.96,41.8,40.96,41.65,33200.0,40.96,41.8,40.96,41.65,33200.0
2007-07-26 13:00:00,41.69,41.7,40.93,40.98,71000.0,41.69,41.7,40.93,40.98,71000.0
2007-07-26 13:30:00,41.04,41.13,40.94,40.94,28100.0,41.04,41.13,40.94,40.94,28100.0
2007-07-26 14:00:00,40.94,40.95,40.31,40.42,82800.0,40.94,40.95,40.31,40.42,82800.0
2007-07-26 14:30:00,40.42,40.47,40.16,40.32,54600.0,40.42,40.47,40.16,40.32,54600.0
2007-07-26 15:00:00,40.33,41.48,40.33,41.16,56500.0,40.33,41.48,40.33,41.16,56500.0
2007-07-26 15:30:00,41.16,41.4,40.8,41.11,77500.0,41.16,41.4,40.8,41.11,77500.0
2007-07-27 09:30:00,41.7,41.9,41.12,41.31,39700.0,41.7,41.9,41.12,41.31,39700.0
2007-07-27 10:00:00,41.27,41.54,41.27,41.5,29300.0,41.27,41.54,41.27,41.5,29300.0
2007-07-27 10:30:00,41.52,41.81,41.47,41.66,40500.0,41.52,41.81,41.47,41.66,40500.0
2007-07-27 11:00:00,41.66,41.85,41.66,41.78,19700.0,41.66,41.85,41.66,41.78,19700.0
2007-07-27 11:30:00,41.78,41.79,41.56,41.58,21200.0,41.78,41.79,41.56,41.58,21200.0
2007-07-27 12:00:00,41.57,41.59,41.1,41.18,25400.0,41.57,41.59,41.1,41.18,25400.0
2007-07-27 12:30:00,41.15,41.15,40.84,40.84,24200.0,41.15,41.15,40.84,40.84,24200.0
2007-07-27 13:00:00,40.84,41.15,40.73,41.1,24300.0,40.84,41.15,40.73,41.1,24300.0
2007-07-27 13:30:00,41.1,41.42,40.96,41.38,11900.0,41.1,41.42,40.96,41.38,11900.0
2007-07-27 14:00:00,41.38,41.5,41.3,41.31,11400.0,41.38,41.5,41.3,41.31,11400.0
2007-07-27 14:30:00,41.3,41.38,41.24,41.29,24800.0,41.3,41.38,41.24,41.29,24800.0
2007-07-27 15:00:00,41.28,41.4,41.19,41.27,31100.0,41.28,41.4,41.19,41.27,31100.0
2007-07-27 15:30:00,41.27,41.35,41.13,41.21,34600.0,41.27,41.35,41.13,41.21,34600.0
2007-07-30 09:30:00,41.18,41.48,40.35,40.98,43300.0,41.18,41.48,40.35,40.98,43300.0
2007-07-30 10:00:00,40.99,41.01,40.88,41.01,32300.0,40.99,41.01,40.88,41.01,32300.0
2007-07-30 10:30:00,40.99,41.09,40.89,40.96,30500.0,40.99,41.09,40.89,40.96,30500.0
2007-07-30 11:00:00,40.94,41.3,40.94,41.26,22500.0,40.94,41.3,40.94,41.26,22500.0
2007-07-30 11:30:00,41.26,41.28,40.77,40.77,40600.0,41.26,41.28,40.77,40.77,40600.0
2007-07-30 12:00:00,40.78,40.79,40.31,40.53,46100.0,40.78,40.79,40.31,40.53,46100.0
2007-07-30 12:30:00,40.56,40.66,40.43,40.62,26200.0,40.56,40.66,40.43,40.62,26200.0
2007-07-30 13:00:00,40.65,40.77,40.47,40.48,44800.0,40.65,40.77,40.47,40.48,44800.0
2007-07-30 13:30:00,40.48,40.95,40.43,40.64,29700.0,40.48,40.95,40.43,40.64,29700.0
2007-07-30 14:00:00,40.64,40.73,40.54,40.63,29300.0,40.64,40.73,40.54,40.63,29300.0
2007-07-30 14:30:00,40.63,40.78,40.61,40.75,37100.0,40.63,40.78,40.61,40.75,37100.0
2007-07-30 15:00:00,40.75,40.89,40.7,40.81,37300.0,40.75,40.89,40.7,40.81,37300.0
2007-07-30 15:30:00,40.82,40.94,40.75,40.75,50200.0,40.82,40.94,40.75,40.75,50200.0
2007-07-31 09:30:00,40.9,41.14,40.9,41.07,52700.0,40.9,41.14,40.9,41.07,52700.0
2007-07-31 10:00:00,41.09,41.25,41.03,41.2,65200.0,41.09,41.25,41.03,41.2,65200.0
2007-07-31 10:30:00,41.21,41.3,41.05,41.12,43400.0,41.21,41.3,41.05,41.12,43400.0
2007-07-31 11:00:00,41.11,41.14,40.99,41.11,33600.0,41.11,41.14,40.99,41.11,33600.0
2007-07-31 11:30:00,41.08,41.11,40.92,41.0,30800.0,41.08,41.11,40.92,41.0,30800.0
2007-07-31 12:00:00,41.0,41.1,40.97,41.04,28100.0,41.0,41.1,40.97,41.04,28100.0
2007-07-31 12:30:00,41.08,41.19,41.01,41.16,26300.0,41.08,41.19,41.01,41.16,26300.0
2007-07-31 13:00:00,41.22,41.24,41.01,41.07,33000.0,41.22,41.24,41.01,41.07,33000.0
2007-07-31 13:30:00,41.05,41.13,40.96,40.99,19000.0,41.05,41.13,40.96,40.99,19000.0
2007-07-31 14:00:00,41.0,41.01,40.96,41.0,60500.0,41.0,41.01,40.96,41.0,60500.0
2007-07-31 14:30:00,40.98,41.06,40.7,40.97,16700.0,40.98,41.06,40.7,40.97,16700.0
2007-07-31 15:00:00,41.02,41.05,40.8,40.91,26800.0,41.02,41.05,40.8,40.91,26800.0
2007-07-31 15:30:00,40.9,40.93,40.46,40.47,44100.0,40.9,40.93,40.46,40.47,44100.0
2007-08-01 09:30:00,40.2,40.6,40.1,40.32,110400.0,40.2,40.6,40.1,40.32,110400.0
2007-08-01 10:00:00,40.31,40.53,40.14,40.45,38000.0,40.31,40.53,40.14,40.45,38000.0
2007-08-01 10:30:00,40.44,40.56,40.44,40.5,29500.0,40.44,40.56,40.44,40.5,29500.0
2007-08-01 11:00:00,40.49,40.63,40.37,40.61,31500.0,40.49,40.63,40.37,40.61,31500.0
2007-08-01 11:30:00,40.61,41.07,40.59,41.03,35300.0,40.61,41.07,40.59,41.03,35300.0
2007-08-01 12:00:00,41.01,41.05,40.9,40.93,18300.0,41.01,41.05,40.9,40.93,18300.0
2007-08-01 12:30:00,40.94,41.08,40.88,40.96,7300.0,40.94,41.08,40.88,40.96,7300.0
2007-08-01 13:00:00,40.94,40.94,40.44,40.61,10900.0,40.94,40.94,40.44,40.61,10900.0
2007-08-01 13:30:00,40.65,41.05,40.65,40.88,32900.0,40.65,41.05,40.65,40.88,32900.0
2007-08-01 14:00:00,40.85,40.89,40.7,40.83,14000.0,40.85,40.89,40.7,40.83,14000.0
2007-08-01 14:30:00,40.82,40.91,40.68,40.71,19400.0,40.82,40.91,40.68,40.71,19400.0
2007-08-01 15:00:00,40.72,40.73,40.42,40.49,21900.0,40.72,40.73,40.42,40.49,21900.0
2007-08-01 15:30:00,40.49,41.28,40.46,41.15,28400.0,40.49,41.28,40.46,41.15,28400.0
2007-08-02 09:30:00,41.07,41.16,40.88,41.0,24000.0,41.07,41.16,40.88,41.0,24000.0
2007-08-02 10:00:00,41.02,41.08,40.95,40.98,14700.0,41.02,41.08,40.95,40.98,14700.0
2007-08-02 10:30:00,40.95,41.32,40.95,41.3,13100.0,40.95,41.32,40.95,41.3,13100.0
2007-08-02 11:00:00,41.29,41.31,41.12,41.3,23800.0,41.29,41.31,41.12,41.3,23800.0
2007-08-02 11:30:00,41.32,41.49,41.23,41.49,11600.0,41.32,41.49,41.23,41.49,11600.0
2007-08-02 12:00:00,41.49,41.58,41.39,41.51,28600.0,41.49,41.58,41.39,41.51,28600.0
2007-08-02 12:30:00,41.51,41.59,41.5,41.59,11800.0,41.51,41.59,41.5,41.59,11800.0
2007-08-02 13:00:00,41.55,41.58,41.44,41.52,21400.0,41.55,41.58,41.44,41.52,21400.0
2007-08-02 13:30:00,41.53,41.65,41.5,41.59,19000.0,41.53,41.65,41.5,41.59,19000.0
2007-08-02 14:00:00,41.59,41.62,41.41,41.49,22900.0,41.59,41.62,41.41,41.49,22900.0
2007-08-02 14:30:00,41.5,41.6,41.48,41.5,14100.0,41.5,41.6,41.48,41.5,14100.0
2007-08-02 15:00:00,41.48,41.76,41.4,41.75,22000.0,41.48,41.76,41.4,41.75,22000.0
2007-08-02 15:30:00,41.73,41.78,41.26,41.52,34900.0,41.73,41.78,41.26,41.52,34900.0
2007-08-03 09:30:00,41.67,41.84,41.59,41.69,22100.0,41.67,41.84,41.59,41.69,22100.0
2007-08-03 10:00:00,41.68,41.69,41.23,41.24,19300.0,41.68,41.69,41.23,41.24,19300.0
2007-08-03 10:30:00,41.25,41.3,41.11,41.26,18100.0,41.25,41.3,41.11,41.26,18100.0
2007-08-03 11:00:00,41.25,41.3,41.18,41.21,33200.0,41.25,41.3,41.18,41.21,33200.0
2007-08-03 11:30:00,41.2,41.27,41.17,41.23,17800.0,41.2,41.27,41.17,41.23,17800.0
2007-08-03 12:00:00,41.22,41.35,41.22,41.34,20300.0,41.22,41.35,41.22,41.34,20300.0
2007-08-03 12:30:00,41.35,41.38,41.28,41.35,16600.0,41.35,41.38,41.28,41.35,16600.0
2007-08-03 13:00:00,41.33,41.59,41.31,41.58,55100.0,41.33,41.59,41.31,41.58,55100.0
2007-08-03 13:30:00,41.58,41.66,41.54,41.62,38000.0,41.58,41.66,41.54,41.62,38000.0
2007-08-03 14:00:00,41.59,41.63,41.16,41.16,48300.0,41.59,41.63,41.16,41.16,48300.0
2007-08-03 14:30:00,41.21,41.31,40.98,41.12,26600.0,41.21,41.31,40.98,41.12,26600.0
2007-08-03 15:00:00,41.1,41.26,41.06,41.14,32600.0,41.1,41.26,41.06,41.14,32600.0
2007-08-03 15:30:00,41.14,41.14,40.92,41.01,34500.0,41.14,41.14,40.92,41.01,34500.0
2007-08-06 09:30:00,41.57,41.8,40.45,40.7,59600.0,41.57,41.8,40.45,40.7,59600.0
2007-08-06 10:00:00,40.73,40.83,40.05,40.1,39400.0,40.73,40.83,40.05,40.1,39400.0
2007-08-06 10:30:00,40.07,40.09,39.7,39.81,42200.0,40.07,40.09,39.7,39.81,42200.0
2007-08-06 11:00:00,39.8,39.9,39.6,39.8,30800.0,39.8,39.9,39.6,39.8,30800.0
2007-08-06 11:30:00,39.82,39.97,39.4,39.48,49600.0,39.82,39.97,39.4,39.48,49600.0
2007-08-06 12:00:00,39.51,39.51,39.17,39.21,23700.0,39.51,39.51,39.17,39.21,23700.0
2007-08-06 12:30:00,39.23,39.32,38.87,38.94,42000.0,39.23,39.32,38.87,38.94,42000.0
2007-08-06 13:00:00,38.96,38.99,38.65,38.66,21800.0,38.96,38.99,38.65,38.66,21800.0
2007-08-06 13:30:00,38.67,38.82,38.46,38.53,19800.0,38.67,38.82,38.46,38.53,19800.0
2007-08-06 14:00:00,38.54,38.88,38.26,38.85,71300.0,38.54,38.88,38.26,38.85,71300.0
2007-08-06 14:30:00,38.87,39.65,38.85,39.41,79100.0,38.87,39.65,38.85,39.41,79100.0
2007-08-06 15:00:00,39.42,39.7,39.42,39.7,48400.0,39.42,39.7,39.42,39.7,48400.0
2007-08-06 15:30:00,39.73,39.93,39.62,39.81,50700.0,39.73,39.93,39.62,39.81,50700.0
2007-08-07 09:30:00,39.7,39.78,39.47,39.64,14500.0,39.7,39.78,39.47,39.64,14500.0
2007-08-07 10:00:00,39.6,39.94,39.6,39.92,27000.0,39.6,39.94,39.6,39.92,27000.0
2007-08-07 10:30:00,39.92,40.18,39.88,40.11,21800.0,39.92,40.18,39.88,40.11,21800.0
2007-08-07 11:00:00,40.1,40.14,40.07,40.09,17600.0,40.1,40.14,40.07,40.09,17600.0
2007-08-07 11:30:00,40.08,40.16,40.05,40.11,11200.0,40.08,40.16,40.05,40.11,11200.0
2007-08-07 12:00:00,40.17,40.24,40.11,40.22,11700.0,40.17,40.24,40.11,40.22,11700.0
2007-08-07 12:30:00,40.22,40.39,39.94,40.09,22900.0,40.22,40.39,39.94,40.09,22900.0
2007-08-07 13:00:00,40.07,40.29,40.07,40.24,6900.0,40.07,40.29,40.07,40.24,6900.0
2007-08-07 13:30:00,40.24,40.31,40.19,40.31,8600.0,40.24,40.31,40.19,40.31,8600.0
2007-08-07 14:00:00,40.29,40.33,39.9,39.9,14100.0,40.29,40.33,39.9,39.9,14100.0
2007-08-07 14:30:00,39.89,40.1,39.66,40.05,30600.0,39.89,40.1,39.66,40.05,30600.0
2007-08-07 15:00:00,40.09,40.45,40.09,40.43,35900.0,40.09,40.45,40.09,40.43,35900.0
2007-08-07 15:30:00,40.44,40.6,40.41,40.45,51000.0,40.44,40.6,40.41,40.45,51000.0
2007-08-08 09:30:00,40.65,41.39,40.59,41.32,30500.0,40.65,41.39,40.59,41.32,30500.0
2007-08-08 10:00:00,41.31,41.9,41.29,41.86,21500.0,41.31,41.9,41.29,41.86,21500.0
2007-08-08 10:30:00,41.87,41.93,41.66,41.73,25600.0,41.87,41.93,41.66,41.73,25600.0
2007-08-08 11:00:00,41.7,41.94,41.55,41.92,18400.0,41.7,41.94,41.55,41.92,18400.0
2007-08-08 11:30:00,41.93,41.93,41.74,41.9,19200.0,41.93,41.93,41.74,41.9,19200.0
2007-08-08 12:00:00,41.89,41.89,41.77,41.78,17400.0,41.89,41.89,41.77,41.78,17400.0
2007-08-08 12:30:00,41.8,41.87,41.76,41.81,18700.0,41.8,41.87,41.76,41.81,18700.0
2007-08-08 13:00:00,41.8,41.83,41.71,41.71,35300.0,41.8,41.83,41.71,41.71,35300.0
2007-08-08 13:30:00,41.72,41.89,41.7,41.89,30300.0,41.72,41.89,41.7,41.89,30300.0
2007-08-08 14:00:00,41.91,42.0,41.81,41.94,45000.0,41.91,42.0,41.81,41.94,45000.0
2007-08-08 14:30:00,41.94,42.38,41.94,42.37,43600.0,41.94,42.38,41.94,42.37,43600.0
2007-08-08 15:00:00,42.38,42.44,42.0,42.1,42600.0,42.38,42.44,42.0,42.1,42600.0
2007-08-08 15:30:00,42.09,42.09,41.4,41.4,61400.0,42.09,42.09,41.4,41.4,61400.0
2007-08-09 09:30:00,41.65,41.73,40.77,40.81,26100.0,41.65,41.73,40.77,40.81,26100.0
2007-08-09 10:00:00,40.8,40.95,40.66,40.82,24300.0,40.8,40.95,40.66,40.82,24300.0
2007-08-09 10:30:00,40.86,40.97,40.83,40.91,26900.0,40.86,40.97,40.83,40.91,26900.0
2007-08-09 11:00:00,40.88,40.97,40.86,40.87,23900.0,40.88,40.97,40.86,40.87,23900.0
2007-08-09 11:30:00,40.88,41.06,40.86,41.06,96800.0,40.88,41.06,40.86,41.06,96800.0
2007-08-09 12:00:00,41.07,41.5,41.07,41.5,17300.0,41.07,41.5,41.07,41.5,17300.0
2007-08-09 12:30:00,41.48,41.49,40.79,40.79,29200.0,41.48,41.49,40.79,40.79,29200.0
2007-08-09 13:00:00,40.81,40.83,40.28,40.28,26000.0,40.81,40.83,40.28,40.28,26000.0
2007-08-09 13:30:00,40.27,40.32,39.56,39.56,30000.0,40.27,40.32,39.56,39.56,30000.0
2007-08-09 14:00:00,39.54,39.55,39.0,39.18,28300.0,39.54,39.55,39.0,39.18,28300.0
2007-08-09 14:30:00,39.25,40.18,39.11,40.15,36100.0,39.25,40.18,39.11,40.15,36100.0
2007-08-09 15:00:00,40.15,40.33,39.92,39.93,52500.0,40.15,40.33,39.92,39.93,52500.0
2007-08-09 15:30:00,39.93,40.34,39.86,40.3,51000.0,39.93,40.34,39.86,40.3,51000.0
2007-08-10 09:30:00,39.8,39.8,38.82,38.82,28600.0,39.8,39.8,38.82,38.82,28600.0
2007-08-10 10:00:00,38.81,39.06,38.46,39.06,37000.0,38.81,39.06,38.46,39.06,37000.0
2007-08-10 10:30:00,39.03,39.46,38.88,39.42,32700.0,39.03,39.46,38.88,39.42,32700.0
2007-08-10 11:00:00,39.45,39.69,39.29,39.41,35200.0,39.45,39.69,39.29,39.41,35200.0
2007-08-10 11:30:00,39.41,39.41,39.04,39.3,31200.0,39.41,39.41,39.04,39.3,31200.0
2007-08-10 12:00:00,39.3,39.33,38.83,38.9,56300.0,39.3,39.33,38.83,38.9,56300.0
2007-08-10 12:30:00,38.87,38.87,38.48,38.48,65500.0,38.87,38.87,38.48,38.48,65500.0
2007-08-10 13:00:00,38.49,38.76,38.4,38.52,53800.0,38.49,38.76,38.4,38.52,53800.0
2007-08-10 13:30:00,38.52,38.57,37.5,37.65,55200.0,38.52,38.57,37.5,37.65,55200.0
2007-08-10 14:00:00,37.58,38.47,37.48,38.47,51000.0,37.58,38.47,37.48,38.47,51000.0
2007-08-10 14:30:00,38.52,38.66,38.09,38.1,27700.0,38.52,38.66,38.09,38.1,27700.0
2007-08-10 15:00:00,38.1,38.25,37.95,38.24,62100.0,38.1,38.25,37.95,38.24,62100.0
2007-08-10 15:30:00,38.24,38.26,38.0,38.26,81400.0,38.24,38.26,38.0,38.26,81400.0
2007-08-13 09:30:00,38.45,39.5,38.31,39.21,34000.0,38.45,39.5,38.31,39.21,34000.0
2007-08-13 10:00:00,39.24,39.44,39.12,39.12,16900.0,39.24,39.44,39.12,39.12,16900.0
2007-08-13 10:30:00,39.12,39.37,39.08,39.09,41500.0,39.12,39.37,39.08,39.09,41500.0
2007-08-13 11:00:00,39.11,39.2,38.92,38.93,27900.0,39.11,39.2,38.92,38.93,27900.0
2007-08-13 11:30:00,38.93,39.12,38.81,38.92,23200.0,38.93,39.12,38.81,38.92,23200.0
2007-08-13 12:00:00,38.99,39.09,38.89,38.9,17300.0,38.99,39.09,38.89,38.9,17300.0
2007-08-13 12:30:00,38.89,38.9,38.69,38.89,15000.0,38.89,38.9,38.69,38.89,15000.0
2007-08-13 13:00:00,38.89,39.22,38.86,39.18,14500.0,38.89,39.22,38.86,39.18,14500.0
2007-08-13 13:30:00,39.15,39.47,39.15,39.47,11500.0,39.15,39.47,39.15,39.47,11500.0
2007-08-13 14:00:00,39.5,39.96,39.45,39.94,14600.0,39.5,39.96,39.45,39.94,14600.0
2007-08-13 14:30:00,39.91,39.95,39.49,39.53,39500.0,39.91,39.95,39.49,39.53,39500.0
2007-08-13 15:00:00,39.54,39.62,39.42,39.6,20800.0,39.54,39.62,39.42,39.6,20800.0
2007-08-13 15:30:00,39.63,39.96,39.62,39.66,34900.0,39.63,39.96,39.62,39.66,34900.0
2007-08-14 09:30:00,39.4,39.89,39.35,39.67,46300.0,39.4,39.89,39.35,39.67,46300.0
2007-08-14 10:00:00,39.59,39.66,39.15,39.15,19100.0,39.59,39.66,39.15,39.15,19100.0
2007-08-14 10:30:00,39.17,39.63,39.17,39.55,14100.0,39.17,39.63,39.17,39.55,14100.0
2007-08-14 11:00:00,39.54,39.54,39.29,39.32,8000.0,39.54,39.54,39.29,39.32,8000.0
2007-08-14 11:30:00,39.34,39.46,39.29,39.36,16300.0,39.34,39.46,39.29,39.36,16300.0
2007-08-14 12:00:00,39.32,39.32,38.8,38.91,18500.0,39.32,39.32,38.8,38.91,18500.0
2007-08-14 12:30:00,38.97,38.97,38.76,38.9,12600.0,38.97,38.97,38.76,38.9,12600.0
2007-08-14 13:00:00,38.88,38.97,38.73,38.97,7100.0,38.88,38.97,38.73,38.97,7100.0
2007-08-14 13:30:00,38.94,39.14,38.89,38.92,7500.0,38.94,39.14,38.89,38.92,7500.0
2007-08-14 14:00:00,38.89,38.91,38.71,38.73,19800.0,38.89,38.91,38.71,38.73,19800.0
2007-08-14 14:30:00,38.73,38.76,38.35,38.35,19800.0,38.73,38.76,38.35,38.35,19800.0
2007-08-14 15:00:00,38.39,38.48,38.2,38.35,26800.0,38.39,38.48,38.2,38.35,26800.0
2007-08-14 15:30:00,38.3,38.31,37.58,37.75,52300.0,38.3,38.31,37.58,37.75,52300.0
2007-08-15 09:30:00,37.7,38.62,37.09,38.36,40300.0,37.7,38.62,37.09,38.36,40300.0
2007-08-15 10:00:00,38.37,38.38,37.9,38.11,17500.0,38.37,38.38,37.9,38.11,17500.0
2007-08-15 10:30:00,38.08,38.08,37.94,37.94,19500.0,38.08,38.08,37.94,37.94,19500.0
2007-08-15 11:00:00,37.98,38.09,37.94,38.09,32000.0,37.98,38.09,37.94,38.09,32000.0
2007-08-15 11:30:00,38.12,38.16,37.64,37.74,8300.0,38.12,38.16,37.64,37.74,8300.0
2007-08-15 12:00:00,37.75,37.76,37.63,37.71,4600.0,37.75,37.76,37.63,37.71,4600.0
2007-08-15 12:30:00,37.67,37.96,37.61,37.93,16600.0,37.67,37.96,37.61,37.93,16600.0
2007-08-15 13:00:00,37.89,38.13,37.77,38.0,13600.0,37.89,38.13,37.77,38.0,13600.0
2007-08-15 13:30:00,38.0,38.21,38.0,38.11,8600.0,38.0,38.21,38.0,38.11,8600.0
2007-08-15 14:00:00,38.12,38.16,37.96,38.0,71100.0,38.12,38.16,37.96,38.0,71100.0
2007-08-15 14:30:00,37.97,38.23,37.94,38.0,26000.0,37.97,38.23,37.94,38.0,26000.0
2007-08-15 15:00:00,38.02,38.08,37.92,38.0,18100.0,38.02,38.08,37.92,38.0,18100.0
2007-08-15 15:30:00,37.96,38.05,37.9,37.99,64400.0,37.96,38.05,37.9,37.99,64400.0
2007-08-16 09:30:00,37.85,38.04,37.33,37.33,61900.0,37.85,38.04,37.33,37.33,61900.0
2007-08-16 10:00:00,37.31,37.38,36.87,36.87,10900.0,37.31,37.38,36.87,36.87,10900.0
2007-08-16 10:30:00,36.85,37.05,36.83,36.89,23300.0,36.85,37.05,36.83,36.89,23300.0
2007-08-16 11:00:00,36.95,37.25,36.89,37.03,13100.0,36.95,37.25,36.89,37.03,13100.0
2007-08-16 11:30:00,37.07,37.08,36.96,37.0,15000.0,37.07,37.08,36.96,37.0,15000.0
2007-08-16 12:00:00,37.02,37.13,36.89,36.95,36700.0,37.02,37.13,36.89,36.95,36700.0
2007-08-16 12:30:00,36.95,37.02,36.38,36.38,21200.0,36.95,37.02,36.38,36.38,21200.0
2007-08-16 13:00:00,36.4,36.73,36.24,36.47,17400.0,36.4,36.73,36.24,36.47,17400.0
2007-08-16 13:30:00,36.46,37.0,36.44,36.58,22500.0,36.46,37.0,36.44,36.58,22500.0
2007-08-16 14:00:00,36.65,37.06,36.64,37.0,38900.0,36.65,37.06,36.64,37.0,38900.0
2007-08-16 14:30:00,36.92,37.04,36.8,36.83,30500.0,36.92,37.04,36.8,36.83,30500.0
2007-08-16 15:00:00,36.79,37.01,36.63,37.01,20800.0,36.79,37.01,36.63,37.01,20800.0
2007-08-16 15:30:00,37.0,37.3,36.87,37.04,35900.0,37.0,37.3,36.87,37.04,35900.0
2007-08-17 09:30:00,37.7,38.3,37.7,37.97,17900.0,37.7,38.3,37.7,37.97,17900.0
2007-08-17 10:00:00,38.04,38.04,37.35,37.41,31000.0,38.04,38.04,37.35,37.41,31000.0
2007-08-17 10:30:00,37.37,37.4,36.69,36.78,46400.0,37.37,37.4,36.69,36.78,46400.0
2007-08-17 11:00:00,36.84,36.96,36.33,36.44,29100.0,36.84,36.96,36.33,36.44,29100.0
2007-08-17 11:30:00,36.44,36.63,36.06,36.11,29300.0,36.44,36.63,36.06,36.11,29300.0
2007-08-17 12:00:00,36.1,36.1,35.68,35.9,42200.0,36.1,36.1,35.68,35.9,42200.0
2007-08-17 12:30:00,35.91,36.01,35.82,35.87,23200.0,35.91,36.01,35.82,35.87,23200.0
2007-08-17 13:00:00,35.88,36.19,35.88,35.97,29200.0,35.88,36.19,35.88,35.97,29200.0
2007-08-17 13:30:00,36.0,36.16,35.97,36.05,28600.0,36.0,36.16,35.97,36.05,28600.0
2007-08-17 14:00:00,36.05,36.44,36.01,36.13,25800.0,36.05,36.44,36.01,36.13,25800.0
2007-08-17 14:30:00,36.14,36.16,36.02,36.14,15800.0,36.14,36.16,36.02,36.14,15800.0
2007-08-17 15:00:00,36.13,36.4,36.11,36.2,48600.0,36.13,36.4,36.11,36.2,48600.0
2007-08-17 15:30:00,36.17,36.4,36.09,36.36,89600.0,36.17,36.4,36.09,36.36,89600.0
2007-08-20 09:30:00,36.59,36.86,36.58,36.83,32000.0,36.59,36.86,36.58,36.83,32000.0
2007-08-20 10:00:00,36.83,37.0,36.8,36.92,27600.0,36.83,37.0,36.8,36.92,27600.0
2007-08-20 10:30:00,36.92,37.19,36.9,37.1,17900.0,36.92,37.19,36.9,37.1,17900.0
2007-08-20 11:00:00,37.12,37.25,37.04,37.25,41300.0,37.12,37.25,37.04,37.25,41300.0
2007-08-20 11:30:00,37.19,37.2,37.08,37.15,17000.0,37.19,37.2,37.08,37.15,17000.0
2007-08-20 12:00:00,37.12,37.25,37.07,37.25,68400.0,37.12,37.25,37.07,37.25,68400.0
2007-08-20 12:30:00,37.31,37.37,37.12,37.18,6900.0,37.31,37.37,37.12,37.18,6900.0
2007-08-20 13:00:00,37.21,37.33,37.18,37.22,9600.0,37.21,37.33,37.18,37.22,9600.0
2007-08-20 13:30:00,37.23,37.47,37.2,37.45,42600.0,37.23,37.47,37.2,37.45,42600.0
2007-08-20 14:00:00,37.41,37.41,37.12,37.2,34700.0,37.41,37.41,37.12,37.2,34700.0
2007-08-20 14:30:00,37.22,37.35,37.11,37.31,57100.0,37.22,37.35,37.11,37.31,57100.0
2007-08-20 15:00:00,37.32,37.52,37.32,37.49,20600.0,37.32,37.52,37.32,37.49,20600.0
2007-08-20 15:30:00,37.48,37.48,37.28,37.34,28200.0,37.48,37.48,37.28,37.34,28200.0
2007-08-21 09:30:00,37.44,37.5,37.18,37.21,32100.0,37.44,37.5,37.18,37.21,32100.0
2007-08-21 10:00:00,37.17,37.25,36.97,37.24,30800.0,37.17,37.25,36.97,37.24,30800.0
2007-08-21 10:30:00,37.18,37.18,36.94,37.1,19000.0,37.18,37.18,36.94,37.1,19000.0
2007-08-21 11:00:00,37.11,37.2,36.91,37.1,44300.0,37.11,37.2,36.91,37.1,44300.0
2007-08-21 11:30:00,37.11,37.24,37.06,37.18,12000.0,37.11,37.24,37.06,37.18,12000.0
2007-08-21 12:00:00,37.18,37.26,37.18,37.25,6800.0,37.18,37.26,37.18,37.25,6800.0
2007-08-21 12:30:00,37.25,37.26,37.13,37.25,25400.0,37.25,37.26,37.13,37.25,25400.0
2007-08-21 13:00:00,37.24,37.29,37.21,37.28,7900.0,37.24,37.29,37.21,37.28,7900.0
2007-08-21 13:30:00,37.27,37.27,37.15,37.21,16300.0,37.27,37.27,37.15,37.21,16300.0
2007-08-21 14:00:00,37.21,37.55,37.21,37.44,26800.0,37.21,37.55,37.21,37.44,26800.0
2007-08-21 14:30:00,37.44,37.52,37.32,37.36,24700.0,37.44,37.52,37.32,37.36,24700.0
2007-08-21 15:00:00,37.32,37.38,37.19,37.31,39600.0,37.32,37.38,37.19,37.31,39600.0
2007-08-21 15:30:00,37.32,37.4,37.27,37.27,35200.0,37.32,37.4,37.27,37.27,35200.0
2007-08-22 09:30:00,37.45,37.98,37.45,37.74,12900.0,37.45,37.98,37.45,37.74,12900.0
2007-08-22 10:00:00,37.81,37.88,37.74,37.8,8700.0,37.81,37.88,37.74,37.8,8700.0
2007-08-22 10:30:00,37.79,38.03,37.79,37.93,12400.0,37.79,38.03,37.79,37.93,12400.0
2007-08-22 11:00:00,37.9,38.04,37.87,37.97,5400.0,37.9,38.04,37.87,37.97,5400.0
2007-08-22 11:30:00,37.94,37.95,37.87,37.88,40200.0,37.94,37.95,37.87,37.88,40200.0
2007-08-22 12:00:00,37.91,37.93,37.84,37.88,78700.0,37.91,37.93,37.84,37.88,78700.0
2007-08-22 12:30:00,37.86,37.9,37.78,37.9,3200.0,37.86,37.9,37.78,37.9,3200.0
2007-08-22 13:00:00,37.85,37.99,37.85,37.99,2000.0,37.85,37.99,37.85,37.99,2000.0
2007-08-22 13:30:00,37.95,37.96,37.83,37.94,11100.0,37.95,37.96,37.83,37.94,11100.0
2007-08-22 14:00:00,37.96,38.13,37.88,37.89,54200.0,37.96,38.13,37.88,37.89,54200.0
2007-08-22 14:30:00,37.91,37.98,37.9,37.94,19900.0,37.91,37.98,37.9,37.94,19900.0
2007-08-22 15:00:00,37.94,38.0,37.86,37.86,34900.0,37.94,38.0,37.86,37.86,34900.0
2007-08-22 15:30:00,37.88,37.99,37.79,37.98,47400.0,37.88,37.99,37.79,37.98,47400.0
2007-08-23 09:30:00,37.95,38.4,37.95,38.06,34400.0,37.95,38.4,37.95,38.06,34400.0
2007-08-23 10:00:00,38.03,38.1,37.97,38.07,19900.0,38.03,38.1,37.97,38.07,19900.0
2007-08-23 10:30:00,38.07,38.16,38.0,38.02,19300.0,38.07,38.16,38.0,38.02,19300.0
2007-08-23 11:00:00,38.01,38.02,37.8,37.86,17500.0,38.01,38.02,37.8,37.86,17500.0
2007-08-23 11:30:00,37.86,37.87,37.63,37.64,30900.0,37.86,37.87,37.63,37.64,30900.0
2007-08-23 12:00:00,37.62,37.99,37.62,37.87,20400.0,37.62,37.99,37.62,37.87,20400.0
2007-08-23 12:30:00,37.83,37.85,37.67,37.71,10600.0,37.83,37.85,37.67,37.71,10600.0
2007-08-23 13:00:00,37.69,37.71,37.6,37.6,13600.0,37.69,37.71,37.6,37.6,13600.0
2007-08-23 13:30:00,37.6,37.8,37.55,37.8,13500.0,37.6,37.8,37.55,37.8,13500.0
2007-08-23 14:00:00,37.79,37.92,37.74,37.75,19500.0,37.79,37.92,37.74,37.75,19500.0
2007-08-23 14:30:00,37.77,37.89,37.65,37.72,22100.0,37.77,37.89,37.65,37.72,22100.0
2007-08-23 15:00:00,37.74,37.86,37.67,37.7,16400.0,37.74,37.86,37.67,37.7,16400.0
2007-08-23 15:30:00,37.7,37.83,37.61,37.83,39000.0,37.7,37.83,37.61,37.83,39000.0
2007-08-24 09:30:00,37.65,38.15,37.65,38.0,16900.0,37.65,38.15,37.65,38.0,16900.0
2007-08-24 10:00:00,38.0,38.0,37.64,37.75,40300.0,38.0,38.0,37.64,37.75,40300.0
2007-08-24 10:30:00,37.75,37.9,37.74,37.88,6200.0,37.75,37.9,37.74,37.88,6200.0
2007-08-24 11:00:00,37.89,37.91,37.84,37.85,11500.0,37.89,37.91,37.84,37.85,11500.0
2007-08-24 11:30:00,37.85,37.86,37.75,37.8,6900.0,37.85,37.86,37.75,37.8,6900.0
2007-08-24 12:00:00,37.81,37.94,37.8,37.83,12600.0,37.81,37.94,37.8,37.83,12600.0
2007-08-24 12:30:00,37.83,37.86,37.68,37.7,32600.0,37.83,37.86,37.68,37.7,32600.0
2007-08-24 13:00:00,37.7,37.81,37.69,37.72,11300.0,37.7,37.81,37.69,37.72,11300.0
2007-08-24 13:30:00,37.73,37.77,37.7,37.77,12700.0,37.73,37.77,37.7,37.77,12700.0
2007-08-24 14:00:00,37.77,37.95,37.77,37.95,164800.0,37.77,37.95,37.77,37.95,164800.0
2007-08-24 14:30:00,37.95,38.13,37.94,38.13,16800.0,37.95,38.13,37.94,38.13,16800.0
2007-08-24 15:00:00,38.13,38.15,37.92,37.99,22100.0,38.13,38.15,37.92,37.99,22100.0
2007-08-24 15:30:00,37.99,38.07,37.79,37.96,25000.0,37.99,38.07,37.79,37.96,25000.0
2007-08-27 09:30:00,37.8,37.95,37.74,37.88,20700.0,37.8,37.95,37.74,37.88,20700.0
2007-08-27 10:00:00,37.86,37.97,37.86,37.95,9600.0,37.86,37.97,37.86,37.95,9600.0
2007-08-27 10:30:00,37.9,37.9,37.69,37.79,30300.0,37.9,37.9,37.69,37.79,30300.0
2007-08-27 11:00:00,37.83,37.83,37.7,37.76,12600.0,37.83,37.83,37.7,37.76,12600.0
2007-08-27 11:30:00,37.75,37.75,37.46,37.64,26600.0,37.75,37.75,37.46,37.64,26600.0
2007-08-27 12:00:00,37.62,37.74,37.59,37.71,11200.0,37.62,37.74,37.59,37.71,11200.0
2007-08-27 12:30:00,37.7,37.78,37.68,37.75,9100.0,37.7,37.78,37.68,37.75,9100.0
2007-08-27 13:00:00,37.74,37.85,37.7,37.74,16000.0,37.74,37.85,37.7,37.74,16000.0
2007-08-27 13:30:00,37.74,37.79,37.72,37.79,11700.0,37.74,37.79,37.72,37.79,11700.0
2007-08-27 14:00:00,37.8,37.95,37.8,37.94,14300.0,37.8,37.95,37.8,37.94,14300.0
2007-08-27 14:30:00,37.95,37.97,37.91,37.97,19700.0,37.95,37.97,37.91,37.97,19700.0
2007-08-27 15:00:00,37.97,38.0,37.92,37.95,20000.0,37.97,38.0,37.92,37.95,20000.0
2007-08-27 15:30:00,37.94,38.09,37.94,38.02,37300.0,37.94,38.09,37.94,38.02,37300.0
2007-08-28 09:30:00,37.93,37.95,37.68,37.76,20700.0,37.93,37.95,37.68,37.76,20700.0
2007-08-28 10:00:00,37.77,38.06,37.77,38.02,18900.0,37.77,38.06,37.77,38.02,18900.0
2007-08-28 10:30:00,37.99,37.99,37.62,37.68,16400.0,37.99,37.99,37.62,37.68,16400.0
2007-08-28 11:00:00,37.68,37.68,37.6,37.62,8300.0,37.68,37.68,37.6,37.62,8300.0
2007-08-28 11:30:00,37.65,37.66,37.6,37.66,9800.0,37.65,37.66,37.6,37.66,9800.0
2007-08-28 12:00:00,37.68,37.7,37.42,37.52,25100.0,37.68,37.7,37.42,37.52,25100.0
2007-08-28 12:30:00,37.52,37.63,37.51,37.6,8200.0,37.52,37.63,37.51,37.6,8200.0
2007-08-28 13:00:00,37.6,37.68,37.57,37.67,9000.0,37.6,37.68,37.57,37.67,9000.0
2007-08-28 13:30:00,37.67,37.7,37.58,37.6,8700.0,37.67,37.7,37.58,37.6,8700.0
2007-08-28 14:00:00,37.6,37.68,37.55,37.68,12600.0,37.6,37.68,37.55,37.68,12600.0
2007-08-28 14:30:00,37.65,37.65,37.53,37.62,20800.0,37.65,37.65,37.53,37.62,20800.0
2007-08-28 15:00:00,37.61,37.63,37.52,37.53,9700.0,37.61,37.63,37.52,37.53,9700.0
2007-08-28 15:30:00,37.52,37.56,37.43,37.43,47300.0,37.52,37.56,37.43,37.43,47300.0
2007-08-29 09:30:00,37.48,37.78,37.42,37.68,22300.0,37.48,37.78,37.42,37.68,22300.0
2007-08-29 10:00:00,37.68,38.05,37.68,38.0,23600.0,37.68,38.05,37.68,38.0,23600.0
2007-08-29 10:30:00,38.01,38.01,37.95,37.97,8600.0,38.01,38.01,37.95,37.97,8600.0
2007-08-29 11:00:00,37.97,38.0,37.95,37.95,5500.0,37.97,38.0,37.95,37.95,5500.0
2007-08-29 11:30:00,37.95,38.07,37.94,38.02,4800.0,37.95,38.07,37.94,38.02,4800.0
2007-08-29 12:00:00,38.02,38.19,37.97,38.09,11300.0,38.02,38.19,37.97,38.09,11300.0
2007-08-29 12:30:00,38.1,38.1,38.0,38.04,5900.0,38.1,38.1,38.0,38.04,5900.0
2007-08-29 13:00:00,38.04,38.1,37.99,38.03,7000.0,38.04,38.1,37.99,38.03,7000.0
2007-08-29 13:30:00,38.02,38.09,38.02,38.08,5500.0,38.02,38.09,38.02,38.08,5500.0
2007-08-29 14:00:00,38.1,38.2,38.07,38.17,9000.0,38.1,38.2,38.07,38.17,9000.0
2007-08-29 14:30:00,38.18,38.3,38.15,38.25,9700.0,38.18,38.3,38.15,38.25,9700.0
2007-08-29 15:00:00,38.25,38.3,38.18,38.24,16600.0,38.25,38.3,38.18,38.24,16600.0
2007-08-29 15:30:00,38.24,38.56,38.24,38.54,25700.0,38.24,38.56,38.24,38.54,25700.0
2007-08-30 09:30:00,38.2,38.53,38.0,38.31,16500.0,38.2,38.53,38.0,38.31,16500.0
2007-08-30 10:00:00,38.29,38.46,38.2,38.45,11800.0,38.29,38.46,38.2,38.45,11800.0
2007-08-30 10:30:00,38.39,38.52,38.29,38.5,11900.0,38.39,38.52,38.29,38.5,11900.0
2007-08-30 11:00:00,38.5,38.75,38.49,38.73,7400.0,38.5,38.75,38.49,38.73,7400.0
2007-08-30 11:30:00,38.71,38.92,38.69,38.92,5300.0,38.71,38.92,38.69,38.92,5300.0
2007-08-30 12:00:00,38.93,38.93,38.45,38.6,12400.0,38.93,38.93,38.45,38.6,12400.0
2007-08-30 12:30:00,38.65,39.06,38.57,38.95,46400.0,38.65,39.06,38.57,38.95,46400.0
2007-08-30 13:00:00,38.95,38.98,38.74,38.78,4900.0,38.95,38.98,38.74,38.78,4900.0
2007-08-30 13:30:00,38.78,38.88,38.51,38.56,32200.0,38.78,38.88,38.51,38.56,32200.0
2007-08-30 14:00:00,38.6,38.6,38.29,38.4,15300.0,38.6,38.6,38.29,38.4,15300.0
2007-08-30 14:30:00,38.4,38.42,38.2,38.2,7800.0,38.4,38.42,38.2,38.2,7800.0
2007-08-30 15:00:00,38.19,38.42,38.19,38.38,12300.0,38.19,38.42,38.19,38.38,12300.0
2007-08-30 15:30:00,38.41,38.63,38.35,38.55,15300.0,38.41,38.63,38.35,38.55,15300.0
2007-08-31 09:30:00,38.46,38.7,38.46,38.59,19800.0,38.46,38.7,38.46,38.59,19800.0
2007-08-31 10:00:00,38.61,38.75,38.39,38.49,15400.0,38.61,38.75,38.39,38.49,15400.0
2007-08-31 10:30:00,38.49,38.54,38.37,38.37,8700.0,38.49,38.54,38.37,38.37,8700.0
2007-08-31 11:00:00,38.35,38.4,38.23,38.27,16900.0,38.35,38.4,38.23,38.27,16900.0
2007-08-31 11:30:00,38.27,38.27,38.1,38.16,17400.0,38.27,38.27,38.1,38.16,17400.0
2007-08-31 12:00:00,38.13,38.14,37.94,38.01,23000.0,38.13,38.14,37.94,38.01,23000.0
2007-08-31 12:30:00,37.99,38.13,37.99,38.12,6600.0,37.99,38.13,37.99,38.12,6600.0
2007-08-31 13:00:00,38.13,38.23,38.07,38.22,15700.0,38.13,38.23,38.07,38.22,15700.0
2007-08-31 13:30:00,38.24,38.35,38.21,38.3,8000.0,38.24,38.35,38.21,38.3,8000.0
2007-08-31 14:00:00,38.34,38.46,38.33,38.43,12100.0,38.34,38.46,38.33,38.43,12100.0
2007-08-31 14:30:00,38.42,38.49,38.38,38.44,11900.0,38.42,38.49,38.38,38.44,11900.0
2007-08-31 15:00:00,38.43,38.51,38.37,38.46,13400.0,38.43,38.51,38.37,38.46,13400.0
2007-08-31 15:30:00,38.47,38.51,38.03,38.25,55800.0,38.47,38.51,38.03,38.25,55800.0
2007-09-04 09:30:00,38.2,38.5,38.09,38.5,19900.0,38.2,38.5,38.09,38.5,19900.0
2007-09-04 10:00:00,38.51,38.69,38.49,38.69,23700.0,38.51,38.69,38.49,38.69,23700.0
2007-09-04 10:30:00,38.69,38.74,38.64,38.7,27100.0,38.69,38.74,38.64,38.7,27100.0
2007-09-04 11:00:00,38.71,38.8,38.7,38.75,13600.0,38.71,38.8,38.7,38.75,13600.0
2007-09-04 11:30:00,38.71,38.73,38.59,38.59,20300.0,38.71,38.73,38.59,38.59,20300.0
2007-09-04 12:00:00,38.61,38.62,38.56,38.61,8700.0,38.61,38.62,38.56,38.61,8700.0
2007-09-04 12:30:00,38.61,38.68,38.61,38.65,19300.0,38.61,38.68,38.61,38.65,19300.0
2007-09-04 13:00:00,38.65,38.73,38.6,38.66,46700.0,38.65,38.73,38.6,38.66,46700.0
2007-09-04 13:30:00,38.66,38.82,38.65,38.8,16200.0,38.66,38.82,38.65,38.8,16200.0
2007-09-04 14:00:00,38.8,38.92,38.75,38.92,19600.0,38.8,38.92,38.75,38.92,19600.0
2007-09-04 14:30:00,38.9,38.94,38.8,38.82,26900.0,38.9,38.94,38.8,38.82,26900.0
2007-09-04 15:00:00,38.81,38.96,38.8,38.9,23100.0,38.81,38.96,38.8,38.9,23100.0
2007-09-04 15:30:00,38.87,38.87,38.5,38.6,49800.0,38.87,38.87,38.5,38.6,49800.0
2007-09-05 09:30:00,38.43,38.63,38.43,38.55,15900.0,38.43,38.63,38.43,38.55,15900.0
2007-09-05 10:00:00,38.51,38.82,38.39,38.76,19100.0,38.51,38.82,38.39,38.76,19100.0
2007-09-05 10:30:00,38.76,38.95,38.71,38.89,13100.0,38.76,38.95,38.71,38.89,13100.0
2007-09-05 11:00:00,38.88,39.0,38.82,38.97,9700.0,38.88,39.0,38.82,38.97,9700.0
2007-09-05 11:30:00,38.97,38.98,38.84,38.89,9300.0,38.97,38.98,38.84,38.89,9300.0
2007-09-05 12:00:00,38.88,38.97,38.88,38.93,13400.0,38.88,38.97,38.88,38.93,13400.0
2007-09-05 12:30:00,38.91,38.92,38.86,38.9,7600.0,38.91,38.92,38.86,38.9,7600.0
2007-09-05 13:00:00,38.9,38.92,38.86,38.86,12500.0,38.9,38.92,38.86,38.86,12500.0
2007-09-05 13:30:00,38.89,38.91,38.86,38.9,6900.0,38.89,38.91,38.86,38.9,6900.0
2007-09-05 14:00:00,38.9,38.92,38.7,38.74,21100.0,38.9,38.92,38.7,38.74,21100.0
2007-09-05 14:30:00,38.7,38.96,38.7,38.96,11000.0,38.7,38.96,38.7,38.96,11000.0
2007-09-05 15:00:00,38.94,38.94,38.77,38.82,16200.0,38.94,38.94,38.77,38.82,16200.0
2007-09-05 15:30:00,38.82,38.95,38.66,38.79,35200.0,38.82,38.95,38.66,38.79,35200.0
2007-09-06 09:30:00,39.0,39.0,38.71,38.71,10200.0,39.0,39.0,38.71,38.71,10200.0
2007-09-06 10:00:00,38.75,38.75,38.5,38.51,14000.0,38.75,38.75,38.5,38.51,14000.0
2007-09-06 10:30:00,38.53,38.99,38.53,38.99,12700.0,38.53,38.99,38.53,38.99,12700.0
2007-09-06 11:00:00,38.98,39.21,38.92,39.2,10600.0,38.98,39.21,38.92,39.2,10600.0
2007-09-06 11:30:00,39.18,39.28,39.18,39.26,4100.0,39.18,39.28,39.18,39.26,4100.0
2007-09-06 12:00:00,39.24,39.57,39.19,39.44,16200.0,39.24,39.57,39.19,39.44,16200.0
2007-09-06 12:30:00,39.41,39.41,39.25,39.36,9400.0,39.41,39.41,39.25,39.36,9400.0
2007-09-06 13:00:00,39.35,39.4,39.25,39.31,13000.0,39.35,39.4,39.25,39.31,13000.0
2007-09-06 13:30:00,39.31,39.37,39.3,39.37,11300.0,39.31,39.37,39.3,39.37,11300.0
2007-09-06 14:00:00,39.35,39.42,39.32,39.34,14600.0,39.35,39.42,39.32,39.34,14600.0
2007-09-06 14:30:00,39.34,39.45,39.31,39.32,8300.0,39.34,39.45,39.31,39.32,8300.0
2007-09-06 15:00:00,39.35,39.41,39.3,39.32,13200.0,39.35,39.41,39.3,39.32,13200.0
2007-09-06 15:30:00,39.32,39.44,39.3,39.39,15800.0,39.32,39.44,39.3,39.39,15800.0
2007-09-07 09:30:00,39.17,39.43,38.73,38.74,18600.0,39.17,39.43,38.73,38.74,18600.0
2007-09-07 10:00:00,38.73,39.25,38.72,39.24,19500.0,38.73,39.25,38.72,39.24,19500.0
2007-09-07 10:30:00,39.21,39.21,38.93,39.04,13100.0,39.21,39.21,38.93,39.04,13100.0
2007-09-07 11:00:00,39.05,39.15,39.05,39.08,15600.0,39.05,39.15,39.05,39.08,15600.0
2007-09-07 11:30:00,39.09,39.51,39.08,39.48,22200.0,39.09,39.51,39.08,39.48,22200.0
2007-09-07 12:00:00,39.5,39.57,39.43,39.57,18100.0,39.5,39.57,39.43,39.57,18100.0
2007-09-07 12:30:00,39.58,40.02,39.58,39.9,34000.0,39.58,40.02,39.58,39.9,34000.0
2007-09-07 13:00:00,39.89,39.91,39.55,39.6,14800.0,39.89,39.91,39.55,39.6,14800.0
2007-09-07 13:30:00,39.59,39.59,39.48,39.5,15300.0,39.59,39.59,39.48,39.5,15300.0
2007-09-07 14:00:00,39.5,39.65,39.47,39.63,36500.0,39.5,39.65,39.47,39.63,36500.0
2007-09-07 14:30:00,39.63,39.65,39.5,39.5,16000.0,39.63,39.65,39.5,39.5,16000.0
2007-09-07 15:00:00,39.5,39.54,39.46,39.47,22200.0,39.5,39.54,39.46,39.47,22200.0
2007-09-07 15:30:00,39.47,39.83,39.46,39.74,37700.0,39.47,39.83,39.46,39.74,37700.0
2007-09-10 09:30:00,39.98,39.99,39.78,39.82,16800.0,39.98,39.99,39.78,39.82,16800.0
2007-09-10 10:00:00,39.85,39.85,39.66,39.71,20500.0,39.85,39.85,39.66,39.71,20500.0
2007-09-10 10:30:00,39.66,39.68,39.44,39.52,20000.0,39.66,39.68,39.44,39.52,20000.0
2007-09-10 11:00:00,39.52,39.54,39.27,39.3,24900.0,39.52,39.54,39.27,39.3,24900.0
2007-09-10 11:30:00,39.3,39.33,39.17,39.22,38000.0,39.3,39.33,39.17,39.22,38000.0
2007-09-10 12:00:00,39.24,39.26,38.87,38.87,12100.0,39.24,39.26,38.87,38.87,12100.0
2007-09-10 12:30:00,38.91,38.93,38.64,38.8,18100.0,38.91,38.93,38.64,38.8,18100.0
2007-09-10 13:00:00,38.8,38.89,38.74,38.83,8100.0,38.8,38.89,38.74,38.83,8100.0
2007-09-10 13:30:00,38.86,38.91,38.85,38.85,4100.0,38.86,38.91,38.85,38.85,4100.0
2007-09-10 14:00:00,38.82,38.84,38.55,38.6,63900.0,38.82,38.84,38.55,38.6,63900.0
2007-09-10 14:30:00,38.6,38.78,38.59,38.7,14000.0,38.6,38.78,38.59,38.7,14000.0
2007-09-10 15:00:00,38.68,38.99,38.59,38.87,23400.0,38.68,38.99,38.59,38.87,23400.0
2007-09-10 15:30:00,38.87,39.03,38.81,38.81,42200.0,38.87,39.03,38.81,38.81,42200.0
2007-09-11 09:30:00,39.09,39.53,39.04,39.53,17800.0,39.09,39.53,39.04,39.53,17800.0
2007-09-11 10:00:00,39.52,39.55,39.35,39.39,15500.0,39.52,39.55,39.35,39.39,15500.0
2007-09-11 10:30:00,39.4,39.4,39.24,39.28,18500.0,39.4,39.4,39.24,39.28,18500.0
2007-09-11 11:00:00,39.27,39.29,39.21,39.24,8200.0,39.27,39.29,39.21,39.24,8200.0
2007-09-11 11:30:00,39.25,39.26,39.23,39.25,17300.0,39.25,39.26,39.23,39.25,17300.0
2007-09-11 12:00:00,39.25,39.27,39.23,39.27,8400.0,39.25,39.27,39.23,39.27,8400.0
2007-09-11 12:30:00,39.27,39.27,39.2,39.2,8600.0,39.27,39.27,39.2,39.2,8600.0
2007-09-11 13:00:00,39.19,39.2,38.97,38.97,17600.0,39.19,39.2,38.97,38.97,17600.0
2007-09-11 13:30:00,38.98,39.0,38.96,38.98,10300.0,38.98,39.0,38.96,38.98,10300.0
2007-09-11 14:00:00,39.0,39.18,38.99,39.18,10500.0,39.0,39.18,38.99,39.18,10500.0
2007-09-11 14:30:00,39.18,39.19,39.12,39.15,9200.0,39.18,39.19,39.12,39.15,9200.0
2007-09-11 15:00:00,39.15,39.17,39.09,39.17,8500.0,39.15,39.17,39.09,39.17,8500.0
2007-09-11 15:30:00,39.17,39.2,39.01,39.19,11300.0,39.17,39.2,39.01,39.19,11300.0
2007-09-12 09:30:00,39.1,39.17,39.02,39.17,2600.0,39.1,39.17,39.02,39.17,2600.0
2007-09-12 10:00:00,39.17,39.18,39.09,39.15,5200.0,39.17,39.18,39.09,39.15,5200.0
2007-09-12 10:30:00,39.2,39.29,39.2,39.25,2800.0,39.2,39.29,39.2,39.25,2800.0
2007-09-12 11:00:00,39.21,39.41,39.21,39.34,4800.0,39.21,39.41,39.21,39.34,4800.0
2007-09-12 11:30:00,39.37,39.37,39.28,39.28,5100.0,39.37,39.37,39.28,39.28,5100.0
2007-09-12 12:00:00,39.3,39.34,39.25,39.25,4700.0,39.3,39.34,39.25,39.25,4700.0
2007-09-12 12:30:00,39.25,39.32,39.21,39.31,4400.0,39.25,39.32,39.21,39.31,4400.0
2007-09-12 13:00:00,39.3,39.3,39.1,39.15,11800.0,39.3,39.3,39.1,39.15,11800.0
2007-09-12 13:30:00,39.15,39.37,39.13,39.37,5100.0,39.15,39.37,39.13,39.37,5100.0
2007-09-12 14:00:00,39.34,39.42,39.34,39.34,3200.0,39.34,39.42,39.34,39.34,3200.0
2007-09-12 14:30:00,39.34,39.34,39.26,39.29,4800.0,39.34,39.34,39.26,39.29,4800.0
2007-09-12 15:00:00,39.31,39.31,39.17,39.17,7000.0,39.31,39.31,39.17,39.17,7000.0
2007-09-12 15:30:00,39.14,39.18,39.04,39.04,10000.0,39.14,39.18,39.04,39.04,10000.0
2007-09-13 09:30:00,39.17,39.34,39.03,39.22,4800.0,39.17,39.34,39.03,39.22,4800.0
2007-09-13 10:00:00,39.21,39.24,39.12,39.12,4100.0,39.21,39.24,39.12,39.12,4100.0
2007-09-13 10:30:00,39.12,39.21,39.02,39.21,5700.0,39.12,39.21,39.02,39.21,5700.0
2007-09-13 11:00:00,39.21,39.27,39.14,39.27,3000.0,39.21,39.27,39.14,39.27,3000.0
2007-09-13 11:30:00,39.27,39.27,39.17,39.2,5500.0,39.27,39.27,39.17,39.2,5500.0
2007-09-13 12:00:00,39.23,39.39,39.19,39.39,6200.0,39.23,39.39,39.19,39.39,6200.0
2007-09-13 12:30:00,39.42,39.42,39.38,39.38,1300.0,39.42,39.42,39.38,39.38,1300.0
2007-09-13 13:00:00,39.38,39.6,39.38,39.59,3300.0,39.38,39.6,39.38,39.59,3300.0
2007-09-13 13:30:00,39.62,39.62,39.55,39.55,2000.0,39.62,39.62,39.55,39.55,2000.0
2007-09-13 14:00:00,39.55,39.57,39.53,39.54,3300.0,39.55,39.57,39.53,39.54,3300.0
2007-09-13 14:30:00,39.55,39.59,39.54,39.58,3100.0,39.55,39.59,39.54,39.58,3100.0
2007-09-13 15:00:00,39.59,39.62,39.53,39.53,7500.0,39.59,39.62,39.53,39.53,7500.0
2007-09-13 15:30:00,39.54,39.57,39.4,39.43,12600.0,39.54,39.57,39.4,39.43,12600.0
2007-09-14 09:30:00,39.3,39.51,39.21,39.24,7100.0,39.3,39.51,39.21,39.24,7100.0
2007-09-14 10:00:00,39.28,39.41,39.27,39.29,4600.0,39.28,39.41,39.27,39.29,4600.0
2007-09-14 10:30:00,39.32,39.42,39.3,39.38,2600.0,39.32,39.42,39.3,39.38,2600.0
2007-09-14 11:00:00,39.41,39.41,39.26,39.29,11800.0,39.41,39.41,39.26,39.29,11800.0
2007-09-14 11:30:00,39.3,39.42,39.29,39.4,8600.0,39.3,39.42,39.29,39.4,8600.0
2007-09-14 12:00:00,39.41,39.42,39.34,39.38,20700.0,39.41,39.42,39.34,39.38,20700.0
2007-09-14 12:30:00,39.41,39.41,39.24,39.37,23200.0,39.41,39.41,39.24,39.37,23200.0
2007-09-14 13:00:00,39.38,39.56,39.36,39.53,6000.0,39.38,39.56,39.36,39.53,6000.0
2007-09-14 13:30:00,39.56,39.56,39.48,39.5,2000.0,39.56,39.56,39.48,39.5,2000.0
2007-09-14 14:00:00,39.5,39.51,39.36,39.46,6500.0,39.5,39.51,39.36,39.46,6500.0
2007-09-14 14:30:00,39.47,39.49,39.42,39.45,4900.0,39.47,39.49,39.42,39.45,4900.0
2007-09-14 15:00:00,39.46,39.48,39.45,39.48,3800.0,39.46,39.48,39.45,39.48,3800.0
2007-09-14 15:30:00,39.49,39.87,39.47,39.81,27800.0,39.49,39.87,39.47,39.81,27800.0
2007-09-17 09:30:00,39.89,40.3,39.76,40.14,17100.0,39.89,40.3,39.76,40.14,17100.0
2007-09-17 10:00:00,40.11,40.49,40.04,40.06,20600.0,40.11,40.49,40.04,40.06,20600.0
2007-09-17 10:30:00,40.06,40.15,40.03,40.06,6700.0,40.06,40.15,40.03,40.06,6700.0
2007-09-17 11:00:00,40.06,40.41,40.06,40.29,18300.0,40.06,40.41,40.06,40.29,18300.0
2007-09-17 11:30:00,40.3,40.34,40.28,40.29,7300.0,40.3,40.34,40.28,40.29,7300.0
2007-09-17 12:00:00,40.29,40.29,40.16,40.17,8100.0,40.29,40.29,40.16,40.17,8100.0
2007-09-17 12:30:00,40.18,40.18,40.13,40.15,7700.0,40.18,40.18,40.13,40.15,7700.0
2007-09-17 13:00:00,40.14,40.14,40.06,40.06,7700.0,40.14,40.14,40.06,40.06,7700.0
2007-09-17 13:30:00,40.05,40.05,39.98,39.98,8400.0,40.05,40.05,39.98,39.98,8400.0
2007-09-17 14:00:00,39.98,39.98,39.83,39.85,14800.0,39.98,39.98,39.83,39.85,14800.0
2007-09-17 14:30:00,39.86,39.92,39.81,39.83,15000.0,39.86,39.92,39.81,39.83,15000.0
2007-09-17 15:00:00,39.81,39.87,39.71,39.78,15500.0,39.81,39.87,39.71,39.78,15500.0
2007-09-17 15:30:00,39.75,39.75,39.5,39.54,24400.0,39.75,39.75,39.5,39.54,24400.0
2007-09-18 09:30:00,39.66,39.79,39.5,39.63,6100.0,39.66,39.79,39.5,39.63,6100.0
2007-09-18 10:00:00,39.62,39.98,39.59,39.96,11700.0,39.62,39.98,39.59,39.96,11700.0
2007-09-18 10:30:00,39.92,39.98,39.78,39.97,9600.0,39.92,39.98,39.78,39.97,9600.0
2007-09-18 11:00:00,39.94,40.06,39.94,39.99,2900.0,39.94,40.06,39.94,39.99,2900.0
2007-09-18 11:30:00,39.95,40.19,39.95,40.02,7000.0,39.95,40.19,39.95,40.02,7000.0
2007-09-18 12:00:00,40.01,40.06,39.98,39.98,5500.0,40.01,40.06,39.98,39.98,5500.0
2007-09-18 12:30:00,39.98,39.99,39.91,39.91,5600.0,39.98,39.99,39.91,39.91,5600.0
2007-09-18 13:00:00,39.91,39.92,39.85,39.87,4300.0,39.91,39.92,39.85,39.87,4300.0
2007-09-18 13:30:00,39.87,39.87,39.75,39.77,5700.0,39.87,39.87,39.75,39.77,5700.0
2007-09-18 14:00:00,39.74,40.21,39.59,40.06,51700.0,39.74,40.21,39.59,40.06,51700.0
2007-09-18 14:30:00,40.05,40.35,40.02,40.24,32300.0,40.05,40.35,40.02,40.24,32300.0
2007-09-18 15:00:00,40.26,40.53,40.21,40.38,62800.0,40.26,40.53,40.21,40.38,62800.0
2007-09-18 15:30:00,40.38,40.67,40.3,40.67,27600.0,40.38,40.67,40.3,40.67,27600.0
2007-09-19 09:30:00,40.71,40.96,40.63,40.69,9700.0,40.71,40.96,40.63,40.69,9700.0
2007-09-19 10:00:00,40.69,40.79,40.66,40.75,4300.0,40.69,40.79,40.66,40.75,4300.0
2007-09-19 10:30:00,40.73,40.79,40.54,40.79,11900.0,40.73,40.79,40.54,40.79,11900.0
2007-09-19 11:00:00,40.8,40.95,40.8,40.89,12700.0,40.8,40.95,40.8,40.89,12700.0
2007-09-19 11:30:00,40.88,40.93,40.8,40.88,5200.0,40.88,40.93,40.8,40.88,5200.0
2007-09-19 12:00:00,40.87,41.06,40.85,41.06,7400.0,40.87,41.06,40.85,41.06,7400.0
2007-09-19 12:30:00,41.05,41.16,41.05,41.15,6500.0,41.05,41.16,41.05,41.15,6500.0
2007-09-19 13:00:00,41.14,41.14,40.85,40.97,11500.0,41.14,41.14,40.85,40.97,11500.0
2007-09-19 13:30:00,40.94,41.07,40.92,41.0,16900.0,40.94,41.07,40.92,41.0,16900.0
2007-09-19 14:00:00,41.0,41.02,40.88,40.99,12900.0,41.0,41.02,40.88,40.99,12900.0
2007-09-19 14:30:00,40.96,41.0,40.95,41.0,9900.0,40.96,41.0,40.95,41.0,9900.0
2007-09-19 15:00:00,40.99,41.3,40.99,41.29,15400.0,40.99,41.3,40.99,41.29,15400.0
2007-09-19 15:30:00,41.29,41.35,41.02,41.11,31500.0,41.29,41.35,41.02,41.11,31500.0
2007-09-20 09:30:00,41.16,41.16,40.76,40.94,7100.0,41.16,41.16,40.76,40.94,7100.0
2007-09-20 10:00:00,40.96,41.14,40.93,41.05,7500.0,40.96,41.14,40.93,41.05,7500.0
2007-09-20 10:30:00,41.05,41.11,41.01,41.09,6100.0,41.05,41.11,41.01,41.09,6100.0
2007-09-20 11:00:00,41.11,41.22,40.94,40.98,5400.0,41.11,41.22,40.94,40.98,5400.0
2007-09-20 11:30:00,40.99,41.01,40.91,40.93,2000.0,40.99,41.01,40.91,40.93,2000.0
2007-09-20 12:00:00,40.92,40.96,40.87,40.87,2500.0,40.92,40.96,40.87,40.87,2500.0
2007-09-20 12:30:00,40.84,40.86,40.73,40.81,8900.0,40.84,40.86,40.73,40.81,8900.0
2007-09-20 13:00:00,40.8,40.8,40.68,40.68,4100.0,40.8,40.8,40.68,40.68,4100.0
2007-09-20 13:30:00,40.7,40.79,40.69,40.79,1700.0,40.7,40.79,40.69,40.79,1700.0
2007-09-20 14:00:00,40.79,40.82,40.67,40.68,3700.0,40.79,40.82,40.67,40.68,3700.0
2007-09-20 14:30:00,40.71,40.71,40.5,40.57,7600.0,40.71,40.71,40.5,40.57,7600.0
2007-09-20 15:00:00,40.55,40.66,40.48,40.59,5500.0,40.55,40.66,40.48,40.59,5500.0
2007-09-20 15:30:00,40.6,40.67,40.53,40.6,11800.0,40.6,40.67,40.53,40.6,11800.0
2007-09-21 09:30:00,41.05,41.09,40.89,40.9,14000.0,41.05,41.09,40.89,40.9,14000.0
2007-09-21 10:00:00,40.93,40.97,40.78,40.78,7100.0,40.93,40.97,40.78,40.78,7100.0
2007-09-21 10:30:00,40.78,40.83,40.63,40.65,7900.0,40.78,40.83,40.63,40.65,7900.0
2007-09-21 11:00:00,40.65,40.76,40.62,40.73,11600.0,40.65,40.76,40.62,40.73,11600.0
2007-09-21 11:30:00,40.72,40.79,40.68,40.73,5200.0,40.72,40.79,40.68,40.73,5200.0
2007-09-21 12:00:00,40.71,40.74,40.59,40.74,19000.0,40.71,40.74,40.59,40.74,19000.0
2007-09-21 12:30:00,40.73,40.79,40.68,40.68,5700.0,40.73,40.79,40.68,40.68,5700.0
2007-09-21 13:00:00,40.66,40.72,40.65,40.67,4400.0,40.66,40.72,40.65,40.67,4400.0
2007-09-21 13:30:00,40.65,40.65,40.52,40.52,8600.0,40.65,40.65,40.52,40.52,8600.0
2007-09-21 14:00:00,40.55,40.62,40.51,40.6,9600.0,40.55,40.62,40.51,40.6,9600.0
2007-09-21 14:30:00,40.55,40.62,40.49,40.54,10200.0,40.55,40.62,40.49,40.54,10200.0
2007-09-21 15:00:00,40.5,40.71,40.5,40.63,11600.0,40.5,40.71,40.5,40.63,11600.0
2007-09-21 15:30:00,40.63,40.73,40.58,40.61,10100.0,40.63,40.73,40.58,40.61,10100.0
2007-09-24 09:30:00,40.53,40.61,40.33,40.36,11200.0,40.53,40.61,40.33,40.36,11200.0
2007-09-24 10:00:00,40.36,40.58,40.28,40.58,5600.0,40.36,40.58,40.28,40.58,5600.0
2007-09-24 10:30:00,40.64,40.86,40.61,40.78,11200.0,40.64,40.86,40.61,40.78,11200.0
2007-09-24 11:00:00,40.78,40.94,40.71,40.92,6400.0,40.78,40.94,40.71,40.92,6400.0
2007-09-24 11:30:00,40.93,40.94,40.86,40.88,5000.0,40.93,40.94,40.86,40.88,5000.0
2007-09-24 12:00:00,40.88,40.98,40.81,40.82,4500.0,40.88,40.98,40.81,40.82,4500.0
2007-09-24 12:30:00,40.82,40.85,40.79,40.79,6900.0,40.82,40.85,40.79,40.79,6900.0
2007-09-24 13:00:00,40.78,40.78,40.56,40.58,5100.0,40.78,40.78,40.56,40.58,5100.0
2007-09-24 13:30:00,40.56,40.56,40.47,40.5,5300.0,40.56,40.56,40.47,40.5,5300.0
2007-09-24 14:00:00,40.5,40.5,40.44,40.44,6200.0,40.5,40.5,40.44,40.44,6200.0
2007-09-24 14:30:00,40.44,40.52,40.43,40.49,6500.0,40.44,40.52,40.43,40.49,6500.0
2007-09-24 15:00:00,40.47,40.47,40.26,40.3,13500.0,40.47,40.47,40.26,40.3,13500.0
2007-09-24 15:30:00,40.28,40.28,40.07,40.16,28000.0,40.28,40.28,40.07,40.16,28000.0
2007-09-25 09:30:00,42.2,43.15,42.1,42.8,184300.0,42.2,43.15,42.1,42.8,184300.0
2007-09-25 10:00:00,42.79,42.9,42.35,42.86,63400.0,42.79,42.9,42.35,42.86,63400.0
2007-09-25 10:30:00,42.83,43.35,42.59,42.59,87700.0,42.83,43.35,42.59,42.59,87700.0
2007-09-25 11:00:00,42.65,42.98,42.65,42.98,26100.0,42.65,42.98,42.65,42.98,26100.0
2007-09-25 11:30:00,43.0,43.63,42.98,43.46,51300.0,43.0,43.63,42.98,43.46,51300.0
2007-09-25 12:00:00,43.45,43.84,43.44,43.5,30900.0,43.45,43.84,43.44,43.5,30900.0
2007-09-25 12:30:00,43.49,43.52,43.24,43.36,36400.0,43.49,43.52,43.24,43.36,36400.0
2007-09-25 13:00:00,43.38,43.53,43.36,43.41,30300.0,43.38,43.53,43.36,43.41,30300.0
2007-09-25 13:30:00,43.44,43.47,43.37,43.44,22000.0,43.44,43.47,43.37,43.44,22000.0
2007-09-25 14:00:00,43.44,43.88,43.43,43.88,33900.0,43.44,43.88,43.43,43.88,33900.0
2007-09-25 14:30:00,43.88,43.9,43.69,43.77,44400.0,43.88,43.9,43.69,43.77,44400.0
2007-09-25 15:00:00,43.77,43.99,43.52,43.56,50800.0,43.77,43.99,43.52,43.56,50800.0
2007-09-25 15:30:00,43.57,43.57,43.25,43.42,81700.0,43.57,43.57,43.25,43.42,81700.0
2007-09-26 09:30:00,43.99,44.36,43.79,43.92,53100.0,43.99,44.36,43.79,43.92,53100.0
2007-09-26 10:00:00,43.95,44.04,43.87,43.98,23300.0,43.95,44.04,43.87,43.98,23300.0
2007-09-26 10:30:00,44.01,44.07,43.85,44.0,24300.0,44.01,44.07,43.85,44.0,24300.0
2007-09-26 11:00:00,44.0,44.33,43.99,44.21,16900.0,44.0,44.33,43.99,44.21,16900.0
2007-09-26 11:30:00,44.2,44.27,44.1,44.19,15100.0,44.2,44.27,44.1,44.19,15100.0
2007-09-26 12:00:00,44.2,44.22,44.14,44.17,8800.0,44.2,44.22,44.14,44.17,8800.0
2007-09-26 12:30:00,44.18,44.41,44.12,44.4,10300.0,44.18,44.41,44.12,44.4,10300.0
2007-09-26 13:00:00,44.4,44.5,44.28,44.28,23600.0,44.4,44.5,44.28,44.28,23600.0
2007-09-26 13:30:00,44.19,44.19,43.95,44.0,12900.0,44.19,44.19,43.95,44.0,12900.0
2007-09-26 14:00:00,44.01,44.1,43.96,44.01,13500.0,44.01,44.1,43.96,44.01,13500.0
2007-09-26 14:30:00,44.0,44.04,43.91,43.98,13800.0,44.0,44.04,43.91,43.98,13800.0
2007-09-26 15:00:00,43.98,44.12,43.98,44.09,15900.0,43.98,44.12,43.98,44.09,15900.0
2007-09-26 15:30:00,44.08,44.1,43.94,44.05,21100.0,44.08,44.1,43.94,44.05,21100.0
2007-09-27 09:30:00,44.41,44.52,44.14,44.17,15900.0,44.41,44.52,44.14,44.17,15900.0
2007-09-27 10:00:00,44.14,44.26,43.86,43.97,19200.0,44.14,44.26,43.86,43.97,19200.0
2007-09-27 10:30:00,44.0,44.0,43.79,43.84,31100.0,44.0,44.0,43.79,43.84,31100.0
2007-09-27 11:00:00,43.85,43.86,43.68,43.68,13900.0,43.85,43.86,43.68,43.68,13900.0
2007-09-27 11:30:00,43.67,43.82,43.66,43.69,13700.0,43.67,43.82,43.66,43.69,13700.0
2007-09-27 12:00:00,43.68,43.96,43.68,43.86,27700.0,43.68,43.96,43.68,43.86,27700.0
2007-09-27 12:30:00,43.84,43.86,43.82,43.86,9900.0,43.84,43.86,43.82,43.86,9900.0
2007-09-27 13:00:00,43.86,44.04,43.85,44.04,34200.0,43.86,44.04,43.85,44.04,34200.0
2007-09-27 13:30:00,44.03,44.2,43.98,44.16,20800.0,44.03,44.2,43.98,44.16,20800.0
2007-09-27 14:00:00,44.15,44.21,44.02,44.14,20500.0,44.15,44.21,44.02,44.14,20500.0
2007-09-27 14:30:00,44.14,44.26,44.12,44.22,24500.0,44.14,44.26,44.12,44.22,24500.0
2007-09-27 15:00:00,44.23,44.31,44.03,44.06,29100.0,44.23,44.31,44.03,44.06,29100.0
2007-09-27 15:30:00,44.07,44.2,44.04,44.05,62900.0,44.07,44.2,44.04,44.05,62900.0
2007-09-28 09:30:00,44.29,44.9,44.29,44.33,18100.0,44.29,44.9,44.29,44.33,18100.0
2007-09-28 10:00:00,44.37,44.54,44.11,44.12,9700.0,44.37,44.54,44.11,44.12,9700.0
2007-09-28 10:30:00,44.11,44.11,43.9,43.99,18800.0,44.11,44.11,43.9,43.99,18800.0
2007-09-28 11:00:00,43.99,44.02,43.95,43.97,12200.0,43.99,44.02,43.95,43.97,12200.0
2007-09-28 11:30:00,43.95,43.98,43.9,43.97,7000.0,43.95,43.98,43.9,43.97,7000.0
2007-09-28 12:00:00,43.97,44.0,43.97,44.0,11100.0,43.97,44.0,43.97,44.0,11100.0
2007-09-28 12:30:00,44.0,44.17,44.0,44.14,15700.0,44.0,44.17,44.0,44.14,15700.0
2007-09-28 13:00:00,44.15,44.22,44.05,44.07,11200.0,44.15,44.22,44.05,44.07,11200.0
2007-09-28 13:30:00,44.07,44.07,43.96,44.02,13700.0,44.07,44.07,43.96,44.02,13700.0
2007-09-28 14:00:00,44.02,44.08,43.97,44.07,12100.0,44.02,44.08,43.97,44.07,12100.0
2007-09-28 14:30:00,44.07,44.16,43.97,43.99,13700.0,44.07,44.16,43.97,43.99,13700.0
2007-09-28 15:00:00,44.02,44.03,43.84,43.91,24800.0,44.02,44.03,43.84,43.91,24800.0
2007-09-28 15:30:00,43.92,44.15,43.91,44.1,31900.0,43.92,44.15,43.91,44.1,31900.0
2007-10-01 09:30:00,43.92,44.91,43.87,44.76,19000.0,43.92,44.91,43.87,44.76,19000.0
2007-10-01 10:00:00,44.8,45.0,44.7,45.0,10300.0,44.8,45.0,44.7,45.0,10300.0
2007-10-01 10:30:00,45.0,45.0,44.87,45.0,15500.0,45.0,45.0,44.87,45.0,15500.0
2007-10-01 11:00:00,45.0,45.08,44.75,44.75,34700.0,45.0,45.08,44.75,44.75,34700.0
2007-10-01 11:30:00,44.75,44.96,44.68,44.96,11300.0,44.75,44.96,44.68,44.96,11300.0
2007-10-01 12:00:00,44.95,45.0,44.91,45.0,4100.0,44.95,45.0,44.91,45.0,4100.0
2007-10-01 12:30:00,45.0,45.0,44.93,44.96,3900.0,45.0,45.0,44.93,44.96,3900.0
2007-10-01 13:00:00,44.97,45.11,44.92,45.11,7600.0,44.97,45.11,44.92,45.11,7600.0
2007-10-01 13:30:00,45.11,45.24,45.08,45.08,22100.0,45.11,45.24,45.08,45.08,22100.0
2007-10-01 14:00:00,45.1,45.17,45.06,45.08,15900.0,45.1,45.17,45.06,45.08,15900.0
2007-10-01 14:30:00,45.04,45.1,45.03,45.08,10300.0,45.04,45.1,45.03,45.08,10300.0
2007-10-01 15:00:00,45.07,45.08,44.89,44.92,19900.0,45.07,45.08,44.89,44.92,19900.0
2007-10-01 15:30:00,44.93,45.05,44.7,45.04,73500.0,44.93,45.05,44.7,45.04,73500.0
2007-10-02 09:30:00,44.9,45.28,44.9,44.96,8700.0,44.9,45.28,44.9,44.96,8700.0
2007-10-02 10:00:00,44.95,45.0,44.84,44.99,5400.0,44.95,45.0,44.84,44.99,5400.0
2007-10-02 10:30:00,44.96,44.96,44.73,44.87,6300.0,44.96,44.96,44.73,44.87,6300.0
2007-10-02 11:00:00,44.92,44.94,44.79,44.85,6000.0,44.92,44.94,44.79,44.85,6000.0
2007-10-02 11:30:00,44.9,45.1,44.86,45.1,11500.0,44.9,45.1,44.86,45.1,11500.0
2007-10-02 12:00:00,45.1,45.23,45.04,45.17,25400.0,45.1,45.23,45.04,45.17,25400.0
2007-10-02 12:30:00,45.15,45.24,45.09,45.21,13700.0,45.15,45.24,45.09,45.21,13700.0
2007-10-02 13:00:00,45.2,45.22,45.08,45.15,11400.0,45.2,45.22,45.08,45.15,11400.0
2007-10-02 13:30:00,45.12,45.44,45.07,45.4,11300.0,45.12,45.44,45.07,45.4,11300.0
2007-10-02 14:00:00,45.39,45.4,45.13,45.3,17800.0,45.39,45.4,45.13,45.3,17800.0
2007-10-02 14:30:00,45.32,45.41,45.12,45.33,16900.0,45.32,45.41,45.12,45.33,16900.0
2007-10-02 15:00:00,45.35,45.58,45.24,45.47,20900.0,45.35,45.58,45.24,45.47,20900.0
2007-10-02 15:30:00,45.46,45.59,45.36,45.59,39700.0,45.46,45.59,45.36,45.59,39700.0
2007-10-03 09:30:00,45.62,45.78,45.16,45.28,17500.0,45.62,45.78,45.16,45.28,17500.0
2007-10-03 10:00:00,45.26,45.7,45.24,45.68,15000.0,45.26,45.7,45.24,45.68,15000.0
2007-10-03 10:30:00,45.69,45.81,45.58,45.65,16200.0,45.69,45.81,45.58,45.65,16200.0
2007-10-03 11:00:00,45.68,45.71,45.65,45.68,7300.0,45.68,45.71,45.65,45.68,7300.0
2007-10-03 11:30:00,45.7,46.1,45.67,46.08,16700.0,45.7,46.1,45.67,46.08,16700.0
2007-10-03 12:00:00,46.08,46.21,46.01,46.01,21200.0,46.08,46.21,46.01,46.01,21200.0
2007-10-03 12:30:00,46.01,46.02,45.96,46.0,19300.0,46.01,46.02,45.96,46.0,19300.0
2007-10-03 13:00:00,46.0,46.02,45.97,45.98,34300.0,46.0,46.02,45.97,45.98,34300.0
2007-10-03 13:30:00,45.98,46.0,45.83,45.87,55900.0,45.98,46.0,45.83,45.87,55900.0
2007-10-03 14:00:00,45.87,45.9,45.69,45.71,83400.0,45.87,45.9,45.69,45.71,83400.0
2007-10-03 14:30:00,45.71,45.74,45.22,45.22,37400.0,45.71,45.74,45.22,45.22,37400.0
2007-10-03 15:00:00,45.23,45.34,45.11,45.15,51900.0,45.23,45.34,45.11,45.15,51900.0
2007-10-03 15:30:00,45.15,45.25,45.0,45.21,29600.0,45.15,45.25,45.0,45.21,29600.0
2007-10-04 09:30:00,45.08,45.22,45.0,45.15,41900.0,45.08,45.22,45.0,45.15,41900.0
2007-10-04 10:00:00,45.13,45.16,44.46,44.46,24800.0,45.13,45.16,44.46,44.46,24800.0
2007-10-04 10:30:00,44.47,44.98,44.46,44.98,20600.0,44.47,44.98,44.46,44.98,20600.0
2007-10-04 11:00:00,44.99,45.0,44.88,44.89,11600.0,44.99,45.0,44.88,44.89,11600.0
2007-10-04 11:30:00,44.88,44.95,44.86,44.95,14900.0,44.88,44.95,44.86,44.95,14900.0
2007-10-04 12:00:00,44.95,45.0,44.95,45.0,11900.0,44.95,45.0,44.95,45.0,11900.0
2007-10-04 12:30:00,45.0,45.01,44.92,44.92,13300.0,45.0,45.01,44.92,44.92,13300.0
2007-10-04 13:00:00,44.91,45.0,44.88,45.0,7200.0,44.91,45.0,44.88,45.0,7200.0
2007-10-04 13:30:00,45.0,45.0,44.89,44.9,13600.0,45.0,45.0,44.89,44.9,13600.0
2007-10-04 14:00:00,44.89,44.97,44.89,44.93,6000.0,44.89,44.97,44.89,44.93,6000.0
2007-10-04 14:30:00,44.94,44.94,44.87,44.88,8300.0,44.94,44.94,44.87,44.88,8300.0
2007-10-04 15:00:00,44.89,44.9,44.78,44.8,7700.0,44.89,44.9,44.78,44.8,7700.0
2007-10-04 15:30:00,44.8,44.8,44.68,44.75,36500.0,44.8,44.8,44.68,44.75,36500.0
2007-10-05 09:30:00,44.84,44.93,44.65,44.81,19200.0,44.84,44.93,44.65,44.81,19200.0
2007-10-05 10:00:00,44.86,45.5,44.79,45.36,47500.0,44.86,45.5,44.79,45.36,47500.0
2007-10-05 10:30:00,45.35,45.35,45.13,45.24,22300.0,45.35,45.35,45.13,45.24,22300.0
2007-10-05 11:00:00,45.22,45.33,45.18,45.33,30500.0,45.22,45.33,45.18,45.33,30500.0
2007-10-05 11:30:00,45.33,45.7,45.29,45.7,16200.0,45.33,45.7,45.29,45.7,16200.0
2007-10-05 12:00:00,45.65,45.71,45.34,45.35,14600.0,45.65,45.71,45.34,45.35,14600.0
2007-10-05 12:30:00,45.36,45.46,45.35,45.46,8500.0,45.36,45.46,45.35,45.46,8500.0
2007-10-05 13:00:00,45.43,45.56,45.43,45.49,7100.0,45.43,45.56,45.43,45.49,7100.0
2007-10-05 13:30:00,45.5,45.55,45.45,45.47,10300.0,45.5,45.55,45.45,45.47,10300.0
2007-10-05 14:00:00,45.48,45.5,45.44,45.45,9000.0,45.48,45.5,45.44,45.45,9000.0
2007-10-05 14:30:00,45.45,45.58,45.43,45.55,7200.0,45.45,45.58,45.43,45.55,7200.0
2007-10-05 15:00:00,45.56,45.57,45.44,45.44,15700.0,45.56,45.57,45.44,45.44,15700.0
2007-10-05 15:30:00,45.44,45.44,45.33,45.41,15300.0,45.44,45.44,45.33,45.41,15300.0
2007-10-08 09:30:00,45.63,45.89,45.41,45.49,13300.0,45.63,45.89,45.41,45.49,13300.0
2007-10-08 10:00:00,45.63,45.84,45.62,45.77,6400.0,45.63,45.84,45.62,45.77,6400.0
2007-10-08 10:30:00,45.76,45.92,45.76,45.87,10600.0,45.76,45.92,45.76,45.87,10600.0
2007-10-08 11:00:00,45.84,45.84,45.74,45.78,11700.0,45.84,45.84,45.74,45.78,11700.0
2007-10-08 11:30:00,45.78,45.82,45.73,45.82,8500.0,45.78,45.82,45.73,45.82,8500.0
2007-10-08 12:00:00,45.86,45.99,45.86,45.96,4400.0,45.86,45.99,45.86,45.96,4400.0
2007-10-08 12:30:00,45.97,46.0,45.94,45.97,6200.0,45.97,46.0,45.94,45.97,6200.0
2007-10-08 13:00:00,45.97,46.0,45.93,46.0,7600.0,45.97,46.0,45.93,46.0,7600.0
2007-10-08 13:30:00,46.0,46.29,45.98,46.26,25200.0,46.0,46.29,45.98,46.26,25200.0
2007-10-08 14:00:00,46.24,46.66,46.16,46.45,32200.0,46.24,46.66,46.16,46.45,32200.0
2007-10-08 14:30:00,46.47,46.76,46.45,46.49,22500.0,46.47,46.76,46.45,46.49,22500.0
2007-10-08 15:00:00,46.48,46.54,46.02,46.16,27600.0,46.48,46.54,46.02,46.16,27600.0
2007-10-08 15:30:00,46.19,46.26,46.05,46.12,26800.0,46.19,46.26,46.05,46.12,26800.0
2007-10-09 09:30:00,46.18,46.39,45.98,46.2,9900.0,46.18,46.39,45.98,46.2,9900.0
2007-10-09 10:00:00,46.2,46.38,46.1,46.31,15800.0,46.2,46.38,46.1,46.31,15800.0
2007-10-09 10:30:00,46.26,46.47,46.23,46.45,6200.0,46.26,46.47,46.23,46.45,6200.0
2007-10-09 11:00:00,46.48,46.61,46.27,46.45,15800.0,46.48,46.61,46.27,46.45,15800.0
2007-10-09 11:30:00,46.48,46.68,46.27,46.6,47600.0,46.48,46.68,46.27,46.6,47600.0
2007-10-09 12:00:00,46.59,46.61,46.53,46.6,8300.0,46.59,46.61,46.53,46.6,8300.0
2007-10-09 12:30:00,46.59,46.59,46.45,46.45,5000.0,46.59,46.59,46.45,46.45,5000.0
2007-10-09 13:00:00,46.47,46.54,46.37,46.37,5600.0,46.47,46.54,46.37,46.37,5600.0
2007-10-09 13:30:00,46.37,46.38,46.2,46.29,49800.0,46.37,46.38,46.2,46.29,49800.0
2007-10-09 14:00:00,46.25,46.53,46.21,46.52,36700.0,46.25,46.53,46.21,46.52,36700.0
2007-10-09 14:30:00,46.52,46.56,46.4,46.49,7800.0,46.52,46.56,46.4,46.49,7800.0
2007-10-09 15:00:00,46.5,46.6,46.46,46.58,9400.0,46.5,46.6,46.46,46.58,9400.0
2007-10-09 15:30:00,46.58,46.66,46.4,46.48,17000.0,46.58,46.66,46.4,46.48,17000.0
2007-10-10 09:30:00,46.43,46.43,46.05,46.26,5400.0,46.43,46.43,46.05,46.26,5400.0
2007-10-10 10:00:00,46.24,46.39,46.22,46.36,61300.0,46.24,46.39,46.22,46.36,61300.0
2007-10-10 10:30:00,46.41,46.41,46.18,46.18,18600.0,46.41,46.41,46.18,46.18,18600.0
2007-10-10 11:00:00,46.19,46.6,46.19,46.55,20100.0,46.19,46.6,46.19,46.55,20100.0
2007-10-10 11:30:00,46.56,46.57,46.26,46.52,14100.0,46.56,46.57,46.26,46.52,14100.0
2007-10-10 12:00:00,46.56,46.57,46.19,46.19,15800.0,46.56,46.57,46.19,46.19,15800.0
2007-10-10 12:30:00,46.18,46.28,45.99,45.99,15800.0,46.18,46.28,45.99,45.99,15800.0
2007-10-10 13:00:00,46.0,46.04,45.92,45.95,15000.0,46.0,46.04,45.92,45.95,15000.0
2007-10-10 13:30:00,45.98,46.0,45.94,45.98,9200.0,45.98,46.0,45.94,45.98,9200.0
2007-10-10 14:00:00,46.0,46.1,45.95,46.08,19500.0,46.0,46.1,45.95,46.08,19500.0
2007-10-10 14:30:00,46.04,46.16,45.99,45.99,19600.0,46.04,46.16,45.99,45.99,19600.0
2007-10-10 15:00:00,45.99,46.19,45.99,46.18,17300.0,45.99,46.19,45.99,46.18,17300.0
2007-10-10 15:30:00,46.19,46.24,46.02,46.1,12400.0,46.19,46.24,46.02,46.1,12400.0
2007-10-11 09:30:00,46.24,46.67,46.24,46.62,11100.0,46.24,46.67,46.24,46.62,11100.0
2007-10-11 10:00:00,46.71,46.84,46.65,46.65,11100.0,46.71,46.84,46.65,46.65,11100.0
2007-10-11 10:30:00,46.64,46.65,46.48,46.49,31500.0,46.64,46.65,46.48,46.49,31500.0
2007-10-11 11:00:00,46.49,46.58,46.46,46.58,12300.0,46.49,46.58,46.46,46.58,12300.0
2007-10-11 11:30:00,46.58,46.66,46.54,46.65,11700.0,46.58,46.66,46.54,46.65,11700.0
2007-10-11 12:00:00,46.65,46.82,46.59,46.71,15100.0,46.65,46.82,46.59,46.71,15100.0
2007-10-11 12:30:00,46.69,46.74,46.41,46.41,10600.0,46.69,46.74,46.41,46.41,10600.0
2007-10-11 13:00:00,46.45,46.47,46.33,46.35,9000.0,46.45,46.47,46.33,46.35,9000.0
2007-10-11 13:30:00,46.34,46.37,46.2,46.22,9000.0,46.34,46.37,46.2,46.22,9000.0
2007-10-11 14:00:00,46.21,46.28,45.62,45.62,37200.0,46.21,46.28,45.62,45.62,37200.0
2007-10-11 14:30:00,45.62,45.9,45.47,45.53,17800.0,45.62,45.9,45.47,45.53,17800.0
2007-10-11 15:00:00,45.52,45.62,44.9,44.9,28000.0,45.52,45.62,44.9,44.9,28000.0
2007-10-11 15:30:00,44.89,45.5,44.87,45.31,37500.0,44.89,45.5,44.87,45.31,37500.0
2007-10-12 09:30:00,45.13,45.53,44.96,45.43,12900.0,45.13,45.53,44.96,45.43,12900.0
2007-10-12 10:00:00,45.43,45.72,45.24,45.68,18900.0,45.43,45.72,45.24,45.68,18900.0
2007-10-12 10:30:00,45.69,45.9,45.69,45.89,7000.0,45.69,45.9,45.69,45.89,7000.0
2007-10-12 11:00:00,45.93,46.32,45.92,46.31,10000.0,45.93,46.32,45.92,46.31,10000.0
2007-10-12 11:30:00,46.31,46.33,46.16,46.28,10800.0,46.31,46.33,46.16,46.28,10800.0
2007-10-12 12:00:00,46.26,46.4,46.16,46.29,9600.0,46.26,46.4,46.16,46.29,9600.0
2007-10-12 12:30:00,46.26,46.26,45.91,46.05,14700.0,46.26,46.26,45.91,46.05,14700.0
2007-10-12 13:00:00,46.03,46.04,45.49,45.54,14400.0,46.03,46.04,45.49,45.54,14400.0
2007-10-12 13:30:00,45.56,45.8,45.51,45.66,13400.0,45.56,45.8,45.51,45.66,13400.0
2007-10-12 14:00:00,45.76,45.77,45.67,45.67,12200.0,45.76,45.77,45.67,45.67,12200.0
2007-10-12 14:30:00,45.67,45.75,45.67,45.7,10100.0,45.67,45.75,45.67,45.7,10100.0
2007-10-12 15:00:00,45.69,45.95,45.69,45.75,28800.0,45.69,45.95,45.69,45.75,28800.0
2007-10-12 15:30:00,45.79,45.84,45.59,45.59,17300.0,45.79,45.84,45.59,45.59,17300.0
2007-10-15 09:30:00,45.8,46.15,45.73,45.97,16500.0,45.8,46.15,45.73,45.97,16500.0
2007-10-15 10:00:00,46.0,46.53,46.0,46.5,20800.0,46.0,46.53,46.0,46.5,20800.0
2007-10-15 10:30:00,46.53,46.8,46.49,46.54,25200.0,46.53,46.8,46.49,46.54,25200.0
2007-10-15 11:00:00,46.5,46.64,46.48,46.52,30300.0,46.5,46.64,46.48,46.52,30300.0
2007-10-15 11:30:00,46.52,46.82,46.52,46.78,15300.0,46.52,46.82,46.52,46.78,15300.0
2007-10-15 12:00:00,46.75,46.75,46.67,46.7,17400.0,46.75,46.75,46.67,46.7,17400.0
2007-10-15 12:30:00,46.71,46.73,46.56,46.63,18900.0,46.71,46.73,46.56,46.63,18900.0
2007-10-15 13:00:00,46.62,46.63,46.41,46.54,25600.0,46.62,46.63,46.41,46.54,25600.0
2007-10-15 13:30:00,46.56,46.6,46.54,46.55,21300.0,46.56,46.6,46.54,46.55,21300.0
2007-10-15 14:00:00,46.55,46.55,46.29,46.33,12800.0,46.55,46.55,46.29,46.33,12800.0
2007-10-15 14:30:00,46.36,46.4,46.18,46.25,12900.0,46.36,46.4,46.18,46.25,12900.0
2007-10-15 15:00:00,46.25,46.59,46.19,46.39,15500.0,46.25,46.59,46.19,46.39,15500.0
2007-10-15 15:30:00,46.39,46.65,46.32,46.56,18600.0,46.39,46.65,46.32,46.56,18600.0
2007-10-16 09:30:00,46.62,47.12,46.61,46.63,13300.0,46.62,47.12,46.61,46.63,13300.0
2007-10-16 10:00:00,46.62,46.66,45.87,46.03,59000.0,46.62,46.66,45.87,46.03,59000.0
2007-10-16 10:30:00,46.06,46.16,45.98,46.16,7300.0,46.06,46.16,45.98,46.16,7300.0
2007-10-16 11:00:00,46.16,46.27,46.04,46.1,12300.0,46.16,46.27,46.04,46.1,12300.0
2007-10-16 11:30:00,46.11,46.3,46.11,46.19,7500.0,46.11,46.3,46.11,46.19,7500.0
2007-10-16 12:00:00,46.19,46.2,46.01,46.08,10200.0,46.19,46.2,46.01,46.08,10200.0
2007-10-16 12:30:00,46.15,46.19,46.06,46.16,6000.0,46.15,46.19,46.06,46.16,6000.0
2007-10-16 13:00:00,46.15,46.16,46.03,46.12,5300.0,46.15,46.16,46.03,46.12,5300.0
2007-10-16 13:30:00,46.1,46.2,46.06,46.15,12000.0,46.1,46.2,46.06,46.15,12000.0
2007-10-16 14:00:00,46.17,46.33,46.14,46.16,15000.0,46.17,46.33,46.14,46.16,15000.0
2007-10-16 14:30:00,46.17,46.2,46.1,46.19,12600.0,46.17,46.2,46.1,46.19,12600.0
2007-10-16 15:00:00,46.19,46.19,45.73,45.8,34700.0,46.19,46.19,45.73,45.8,34700.0
2007-10-16 15:30:00,45.79,45.9,45.08,45.17,87100.0,45.79,45.9,45.08,45.17,87100.0
2007-10-17 09:30:00,45.39,45.95,45.39,45.65,29200.0,45.39,45.95,45.39,45.65,29200.0
2007-10-17 10:00:00,45.68,45.74,45.6,45.68,11100.0,45.68,45.74,45.6,45.68,11100.0
2007-10-17 10:30:00,45.68,45.7,45.5,45.66,16900.0,45.68,45.7,45.5,45.66,16900.0
2007-10-17 11:00:00,45.64,45.75,45.51,45.65,9400.0,45.64,45.75,45.51,45.65,9400.0
2007-10-17 11:30:00,45.65,45.7,45.57,45.64,8700.0,45.65,45.7,45.57,45.64,8700.0
2007-10-17 12:00:00,45.64,45.66,45.49,45.49,9500.0,45.64,45.66,45.49,45.49,9500.0
2007-10-17 12:30:00,45.5,45.53,45.32,45.39,16700.0,45.5,45.53,45.32,45.39,16700.0
2007-10-17 13:00:00,45.37,45.5,45.29,45.31,12500.0,45.37,45.5,45.29,45.31,12500.0
2007-10-17 13:30:00,45.31,45.5,45.17,45.24,14000.0,45.31,45.5,45.17,45.24,14000.0
2007-10-17 14:00:00,45.24,45.46,45.03,45.2,20300.0,45.24,45.46,45.03,45.2,20300.0
2007-10-17 14:30:00,45.22,45.25,45.15,45.24,12000.0,45.22,45.25,45.15,45.24,12000.0
2007-10-17 15:00:00,45.25,45.31,45.1,45.3,33400.0,45.25,45.31,45.1,45.3,33400.0
2007-10-17 15:30:00,45.28,45.6,45.24,45.47,20900.0,45.28,45.6,45.24,45.47,20900.0
2007-10-18 09:30:00,45.38,45.38,44.68,44.99,11400.0,45.38,45.38,44.68,44.99,11400.0
2007-10-18 10:00:00,44.97,45.39,44.78,45.39,10000.0,44.97,45.39,44.78,45.39,10000.0
2007-10-18 10:30:00,45.4,45.58,45.39,45.58,9900.0,45.4,45.58,45.39,45.58,9900.0
2007-10-18 11:00:00,45.59,45.62,45.45,45.5,7800.0,45.59,45.62,45.45,45.5,7800.0
2007-10-18 11:30:00,45.48,45.57,45.36,45.41,4700.0,45.48,45.57,45.36,45.41,4700.0
2007-10-18 12:00:00,45.4,45.45,45.35,45.45,5600.0,45.4,45.45,45.35,45.45,5600.0
2007-10-18 12:30:00,45.4,45.5,45.36,45.43,8400.0,45.4,45.5,45.36,45.43,8400.0
2007-10-18 13:00:00,45.41,45.44,45.35,45.41,7800.0,45.41,45.44,45.35,45.41,7800.0
2007-10-18 13:30:00,45.4,45.44,45.38,45.39,10000.0,45.4,45.44,45.38,45.39,10000.0
2007-10-18 14:00:00,45.39,45.48,45.37,45.4,17700.0,45.39,45.48,45.37,45.4,17700.0
2007-10-18 14:30:00,45.41,45.54,45.39,45.52,32000.0,45.41,45.54,45.39,45.52,32000.0
2007-10-18 15:00:00,45.54,45.96,45.53,45.53,21600.0,45.54,45.96,45.53,45.53,21600.0
2007-10-18 15:30:00,45.49,45.6,45.44,45.47,21000.0,45.49,45.6,45.44,45.47,21000.0
2007-10-19 09:30:00,45.47,45.58,45.28,45.49,7400.0,45.47,45.58,45.28,45.49,7400.0
2007-10-19 10:00:00,45.47,45.5,45.4,45.46,9600.0,45.47,45.5,45.4,45.46,9600.0
2007-10-19 10:30:00,45.45,45.47,45.11,45.14,7400.0,45.45,45.47,45.11,45.14,7400.0
2007-10-19 11:00:00,45.11,45.17,44.97,45.08,14300.0,45.11,45.17,44.97,45.08,14300.0
2007-10-19 11:30:00,45.08,45.23,44.99,45.23,7700.0,45.08,45.23,44.99,45.23,7700.0
2007-10-19 12:00:00,45.23,45.31,45.14,45.18,10800.0,45.23,45.31,45.14,45.18,10800.0
2007-10-19 12:30:00,45.16,45.23,45.01,45.06,6700.0,45.16,45.23,45.01,45.06,6700.0
2007-10-19 13:00:00,45.09,45.1,44.99,45.04,7800.0,45.09,45.1,44.99,45.04,7800.0
2007-10-19 13:30:00,45.01,45.18,44.95,44.97,16400.0,45.01,45.18,44.95,44.97,16400.0
2007-10-19 14:00:00,44.95,45.1,44.93,45.07,16700.0,44.95,45.1,44.93,45.07,16700.0
2007-10-19 14:30:00,45.11,45.11,45.0,45.06,8000.0,45.11,45.11,45.0,45.06,8000.0
2007-10-19 15:00:00,45.05,45.09,44.9,44.99,26300.0,45.05,45.09,44.9,44.99,26300.0
2007-10-19 15:30:00,44.99,45.01,44.87,44.91,29400.0,44.99,45.01,44.87,44.91,29400.0
2007-10-22 09:30:00,44.73,44.9,44.24,44.79,21100.0,44.73,44.9,44.24,44.79,21100.0
2007-10-22 10:00:00,44.84,44.9,44.53,44.57,9700.0,44.84,44.9,44.53,44.57,9700.0
2007-10-22 10:30:00,44.54,44.56,44.0,44.07,27100.0,44.54,44.56,44.0,44.07,27100.0
2007-10-22 11:00:00,44.06,44.18,44.03,44.15,29600.0,44.06,44.18,44.03,44.15,29600.0
2007-10-22 11:30:00,44.16,44.37,44.15,44.37,20100.0,44.16,44.37,44.15,44.37,20100.0
2007-10-22 12:00:00,44.34,44.37,44.2,44.23,7700.0,44.34,44.37,44.2,44.23,7700.0
2007-10-22 12:30:00,44.24,44.5,44.24,44.48,16000.0,44.24,44.5,44.24,44.48,16000.0
2007-10-22 13:00:00,44.48,44.54,44.41,44.54,20800.0,44.48,44.54,44.41,44.54,20800.0
2007-10-22 13:30:00,44.54,44.67,44.45,44.45,9600.0,44.54,44.67,44.45,44.45,9600.0
2007-10-22 14:00:00,44.46,44.55,44.43,44.52,21700.0,44.46,44.55,44.43,44.52,21700.0
2007-10-22 14:30:00,44.51,44.54,44.46,44.52,16000.0,44.51,44.54,44.46,44.52,16000.0
2007-10-22 15:00:00,44.51,44.54,44.44,44.49,20200.0,44.51,44.54,44.44,44.49,20200.0
2007-10-22 15:30:00,44.49,44.74,44.47,44.54,24500.0,44.49,44.74,44.47,44.54,24500.0
2007-10-23 09:30:00,44.97,45.0,44.87,45.0,25300.0,44.97,45.0,44.87,45.0,25300.0
2007-10-23 10:00:00,45.0,45.13,44.72,44.77,47900.0,45.0,45.13,44.72,44.77,47900.0
2007-10-23 10:30:00,44.78,45.01,44.76,44.82,24900.0,44.78,45.01,44.76,44.82,24900.0
2007-10-23 11:00:00,44.81,44.82,44.34,44.38,23900.0,44.81,44.82,44.34,44.38,23900.0
2007-10-23 11:30:00,44.39,44.77,44.37,44.64,33500.0,44.39,44.77,44.37,44.64,33500.0
2007-10-23 12:00:00,44.63,44.88,44.63,44.87,8200.0,44.63,44.88,44.63,44.87,8200.0
2007-10-23 12:30:00,44.93,44.96,44.77,44.77,11400.0,44.93,44.96,44.77,44.77,11400.0
2007-10-23 13:00:00,44.75,44.79,44.66,44.66,12000.0,44.75,44.79,44.66,44.66,12000.0
2007-10-23 13:30:00,44.65,44.87,44.65,44.87,8100.0,44.65,44.87,44.65,44.87,8100.0
2007-10-23 14:00:00,44.88,45.02,44.88,44.98,18700.0,44.88,45.02,44.88,44.98,18700.0
2007-10-23 14:30:00,44.98,45.01,44.9,44.92,14000.0,44.98,45.01,44.9,44.92,14000.0
2007-10-23 15:00:00,44.91,45.01,44.9,45.0,17200.0,44.91,45.01,44.9,45.0,17200.0
2007-10-23 15:30:00,45.01,45.02,44.74,44.83,26000.0,45.01,45.02,44.74,44.83,26000.0
2007-10-24 09:30:00,44.74,44.89,44.34,44.51,8300.0,44.74,44.89,44.34,44.51,8300.0
2007-10-24 10:00:00,44.49,44.49,44.25,44.41,12700.0,44.49,44.49,44.25,44.41,12700.0
2007-10-24 10:30:00,44.37,44.41,44.16,44.36,31400.0,44.37,44.41,44.16,44.36,31400.0
2007-10-24 11:00:00,44.33,44.39,44.0,44.0,17800.0,44.33,44.39,44.0,44.0,17800.0
2007-10-24 11:30:00,44.0,44.22,44.0,44.08,11700.0,44.0,44.22,44.0,44.08,11700.0
2007-10-24 12:00:00,44.08,44.23,43.89,44.06,12200.0,44.08,44.23,43.89,44.06,12200.0
2007-10-24 12:30:00,44.09,44.21,44.01,44.05,9300.0,44.09,44.21,44.01,44.05,9300.0
2007-10-24 13:00:00,44.05,44.31,44.04,44.31,4300.0,44.05,44.31,44.04,44.31,4300.0
2007-10-24 13:30:00,44.31,44.31,44.17,44.23,11400.0,44.31,44.31,44.17,44.23,11400.0
2007-10-24 14:00:00,44.21,44.35,44.15,44.33,18500.0,44.21,44.35,44.15,44.33,18500.0
2007-10-24 14:30:00,44.34,44.43,44.2,44.37,16100.0,44.34,44.43,44.2,44.37,16100.0
2007-10-24 15:00:00,44.37,44.56,44.34,44.52,21000.0,44.37,44.56,44.34,44.52,21000.0
2007-10-24 15:30:00,44.55,44.75,44.22,44.74,35400.0,44.55,44.75,44.22,44.74,35400.0
2007-10-25 09:30:00,46.85,47.29,46.0,46.56,162100.0,46.85,47.29,46.0,46.56,162100.0
2007-10-25 10:00:00,46.7,46.75,46.39,46.46,49600.0,46.7,46.75,46.39,46.46,49600.0
2007-10-25 10:30:00,46.49,46.6,46.12,46.22,36900.0,46.49,46.6,46.12,46.22,36900.0
2007-10-25 11:00:00,46.25,46.25,45.88,46.2,88000.0,46.25,46.25,45.88,46.2,88000.0
2007-10-25 11:30:00,46.23,46.25,46.09,46.2,133000.0,46.23,46.25,46.09,46.2,133000.0
2007-10-25 12:00:00,46.2,46.21,45.81,46.08,40800.0,46.2,46.21,45.81,46.08,40800.0
2007-10-25 12:30:00,46.09,46.09,45.89,45.99,27800.0,46.09,46.09,45.89,45.99,27800.0
2007-10-25 13:00:00,45.99,45.99,45.62,45.75,41900.0,45.99,45.99,45.62,45.75,41900.0
2007-10-25 13:30:00,45.75,45.86,45.5,45.5,29900.0,45.75,45.86,45.5,45.5,29900.0
2007-10-25 14:00:00,45.5,45.8,45.15,45.75,46400.0,45.5,45.8,45.15,45.75,46400.0
2007-10-25 14:30:00,45.75,45.9,45.52,45.9,26700.0,45.75,45.9,45.52,45.9,26700.0
2007-10-25 15:00:00,45.89,45.9,45.64,45.76,32800.0,45.89,45.9,45.64,45.76,32800.0
2007-10-25 15:30:00,45.76,45.98,45.61,45.71,37500.0,45.76,45.98,45.61,45.71,37500.0
2007-10-26 09:30:00,45.95,46.14,45.86,45.99,50900.0,45.95,46.14,45.86,45.99,50900.0
2007-10-26 10:00:00,45.99,46.02,45.83,45.94,27000.0,45.99,46.02,45.83,45.94,27000.0
2007-10-26 10:30:00,45.92,46.04,45.87,46.02,18000.0,45.92,46.04,45.87,46.02,18000.0
2007-10-26 11:00:00,46.01,46.01,45.9,45.98,10600.0,46.01,46.01,45.9,45.98,10600.0
2007-10-26 11:30:00,45.99,46.02,45.85,45.85,13900.0,45.99,46.02,45.85,45.85,13900.0
2007-10-26 12:00:00,45.88,45.96,45.75,45.96,14300.0,45.88,45.96,45.75,45.96,14300.0
2007-10-26 12:30:00,46.02,46.02,45.87,46.0,13100.0,46.02,46.02,45.87,46.0,13100.0
2007-10-26 13:00:00,45.99,46.02,45.94,46.02,17000.0,45.99,46.02,45.94,46.02,17000.0
2007-10-26 13:30:00,46.03,46.1,45.87,46.1,16600.0,46.03,46.1,45.87,46.1,16600.0
2007-10-26 14:00:00,46.15,46.32,46.13,46.24,21000.0,46.15,46.32,46.13,46.24,21000.0
2007-10-26 14:30:00,46.22,46.24,45.87,45.9,20100.0,46.22,46.24,45.87,45.9,20100.0
2007-10-26 15:00:00,45.9,45.96,45.85,45.96,11500.0,45.9,45.96,45.85,45.96,11500.0
2007-10-26 15:30:00,45.96,46.08,45.85,46.02,29800.0,45.96,46.08,45.85,46.02,29800.0
2007-10-29 09:30:00,45.5,45.65,45.4,45.54,66000.0,45.5,45.65,45.4,45.54,66000.0
2007-10-29 10:00:00,45.52,45.83,45.43,45.8,62100.0,45.52,45.83,45.43,45.8,62100.0
2007-10-29 10:30:00,45.84,45.98,45.8,45.98,33700.0,45.84,45.98,45.8,45.98,33700.0
2007-10-29 11:00:00,45.97,46.02,45.9,45.98,52800.0,45.97,46.02,45.9,45.98,52800.0
2007-10-29 11:30:00,46.0,46.0,45.94,45.95,18000.0,46.0,46.0,45.94,45.95,18000.0
2007-10-29 12:00:00,45.96,46.0,45.9,45.96,25600.0,45.96,46.0,45.9,45.96,25600.0
2007-10-29 12:30:00,45.93,45.98,45.9,45.93,9600.0,45.93,45.98,45.9,45.93,9600.0
2007-10-29 13:00:00,45.94,45.96,45.88,45.91,26100.0,45.94,45.96,45.88,45.91,26100.0
2007-10-29 13:30:00,45.91,46.0,45.9,45.99,119100.0,45.91,46.0,45.9,45.99,119100.0
2007-10-29 14:00:00,45.99,46.0,45.96,46.0,46100.0,45.99,46.0,45.96,46.0,46100.0
2007-10-29 14:30:00,45.99,46.1,45.97,46.09,25600.0,45.99,46.1,45.97,46.09,25600.0
2007-10-29 15:00:00,46.09,46.09,45.91,45.96,29600.0,46.09,46.09,45.91,45.96,29600.0
2007-10-29 15:30:00,45.97,46.01,45.75,45.91,30000.0,45.97,46.01,45.75,45.91,30000.0
2007-10-30 09:30:00,45.45,45.65,45.41,45.63,16900.0,45.45,45.65,45.41,45.63,16900.0
2007-10-30 10:00:00,45.59,45.65,45.13,45.64,16300.0,45.59,45.65,45.13,45.64,16300.0
2007-10-30 10:30:00,45.65,45.81,45.62,45.77,8800.0,45.65,45.81,45.62,45.77,8800.0
2007-10-30 11:00:00,45.77,45.77,45.52,45.57,8900.0,45.77,45.77,45.52,45.57,8900.0
2007-10-30 11:30:00,45.57,45.74,45.56,45.7,13300.0,45.57,45.74,45.56,45.7,13300.0
2007-10-30 12:00:00,45.72,45.79,45.69,45.75,8800.0,45.72,45.79,45.69,45.75,8800.0
2007-10-30 12:30:00,45.79,45.82,45.77,45.78,11700.0,45.79,45.82,45.77,45.78,11700.0
2007-10-30 13:00:00,45.81,45.81,45.71,45.72,7900.0,45.81,45.81,45.71,45.72,7900.0
2007-10-30 13:30:00,45.72,45.82,45.71,45.71,14700.0,45.72,45.82,45.71,45.71,14700.0
2007-10-30 14:00:00,45.73,45.75,45.65,45.71,9800.0,45.73,45.75,45.65,45.71,9800.0
2007-10-30 14:30:00,45.68,45.75,45.54,45.54,10300.0,45.68,45.75,45.54,45.54,10300.0
2007-10-30 15:00:00,45.54,45.54,45.38,45.4,11600.0,45.54,45.54,45.38,45.4,11600.0
2007-10-30 15:30:00,45.39,45.43,45.22,45.32,19900.0,45.39,45.43,45.22,45.32,19900.0
2007-10-31 09:30:00,45.8,45.93,45.72,45.83,27800.0,45.8,45.93,45.72,45.83,27800.0
2007-10-31 10:00:00,45.84,45.84,45.74,45.78,19600.0,45.84,45.84,45.74,45.78,19600.0
2007-10-31 10:30:00,45.78,45.8,45.7,45.74,15800.0,45.78,45.8,45.7,45.74,15800.0
2007-10-31 11:00:00,45.72,45.76,45.55,45.57,10400.0,45.72,45.76,45.55,45.57,10400.0
2007-10-31 11:30:00,45.59,45.63,45.58,45.62,9000.0,45.59,45.63,45.58,45.62,9000.0
2007-10-31 12:00:00,45.63,45.7,45.47,45.52,12700.0,45.63,45.7,45.47,45.52,12700.0
2007-10-31 12:30:00,45.53,45.62,45.53,45.61,4500.0,45.53,45.62,45.53,45.61,4500.0
2007-10-31 13:00:00,45.62,45.68,45.59,45.62,9500.0,45.62,45.68,45.59,45.62,9500.0
2007-10-31 13:30:00,45.63,45.75,45.53,45.58,17300.0,45.63,45.75,45.53,45.58,17300.0
2007-10-31 14:00:00,45.52,45.53,45.11,45.22,15100.0,45.52,45.53,45.11,45.22,15100.0
2007-10-31 14:30:00,45.18,45.76,45.18,45.76,35500.0,45.18,45.76,45.18,45.76,35500.0
2007-10-31 15:00:00,45.75,45.82,45.59,45.6,29100.0,45.75,45.82,45.59,45.6,29100.0
2007-10-31 15:30:00,45.6,45.7,45.44,45.64,34100.0,45.6,45.7,45.44,45.64,34100.0
2007-11-01 09:30:00,45.48,45.67,45.0,45.66,43500.0,45.48,45.67,45.0,45.66,43500.0
2007-11-01 10:00:00,45.66,46.04,45.58,45.75,91300.0,45.66,46.04,45.58,45.75,91300.0
2007-11-01 10:30:00,45.75,45.9,45.58,45.77,63500.0,45.75,45.9,45.58,45.77,63500.0
2007-11-01 11:00:00,45.79,45.8,45.71,45.78,5400.0,45.79,45.8,45.71,45.78,5400.0
2007-11-01 11:30:00,45.77,45.84,45.58,45.8,25900.0,45.77,45.84,45.58,45.8,25900.0
2007-11-01 12:00:00,45.83,45.84,45.7,45.7,25000.0,45.83,45.84,45.7,45.7,25000.0
2007-11-01 12:30:00,45.69,45.74,45.65,45.74,22700.0,45.69,45.74,45.65,45.74,22700.0
2007-11-01 13:00:00,45.73,45.73,45.53,45.53,23600.0,45.73,45.73,45.53,45.53,23600.0
2007-11-01 13:30:00,45.54,45.68,45.48,45.64,27000.0,45.54,45.68,45.48,45.64,27000.0
2007-11-01 14:00:00,45.63,45.69,45.51,45.65,29800.0,45.63,45.69,45.51,45.65,29800.0
2007-11-01 14:30:00,45.66,45.75,45.61,45.73,17900.0,45.66,45.75,45.61,45.73,17900.0
2007-11-01 15:00:00,45.71,45.76,45.6,45.66,30500.0,45.71,45.76,45.6,45.66,30500.0
2007-11-01 15:30:00,45.65,45.8,45.65,45.7,60300.0,45.65,45.8,45.65,45.7,60300.0
2007-11-02 09:30:00,45.74,46.04,45.58,45.58,16900.0,45.74,46.04,45.58,45.58,16900.0
2007-11-02 10:00:00,45.65,45.68,45.46,45.62,9500.0,45.65,45.68,45.46,45.62,9500.0
2007-11-02 10:30:00,45.67,45.85,45.57,45.85,10100.0,45.67,45.85,45.57,45.85,10100.0
2007-11-02 11:00:00,45.81,45.86,45.63,45.67,12000.0,45.81,45.86,45.63,45.67,12000.0
2007-11-02 11:30:00,45.67,45.87,45.61,45.72,9600.0,45.67,45.87,45.61,45.72,9600.0
2007-11-02 12:00:00,45.66,45.85,45.61,45.79,15200.0,45.66,45.85,45.61,45.79,15200.0
2007-11-02 12:30:00,45.82,45.82,45.55,45.6,16000.0,45.82,45.82,45.55,45.6,16000.0
2007-11-02 13:00:00,45.65,45.74,45.6,45.64,9500.0,45.65,45.74,45.6,45.64,9500.0
2007-11-02 13:30:00,45.69,45.7,45.62,45.62,8300.0,45.69,45.7,45.62,45.62,8300.0
2007-11-02 14:00:00,45.65,45.74,45.57,45.6,13700.0,45.65,45.74,45.57,45.6,13700.0
2007-11-02 14:30:00,45.62,45.63,45.15,45.15,10900.0,45.62,45.63,45.15,45.15,10900.0
2007-11-02 15:00:00,45.2,45.46,45.15,45.37,13000.0,45.2,45.46,45.15,45.37,13000.0
2007-11-02 15:30:00,45.42,45.49,45.32,45.37,26600.0,45.42,45.49,45.32,45.37,26600.0
2007-11-05 09:30:00,44.9,45.13,44.88,45.01,34900.0,44.9,45.13,44.88,45.01,34900.0
2007-11-05 10:00:00,45.01,45.1,44.89,44.97,27200.0,45.01,45.1,44.89,44.97,27200.0
2007-11-05 10:30:00,44.95,45.41,44.95,45.32,26000.0,44.95,45.41,44.95,45.32,26000.0
2007-11-05 11:00:00,45.31,45.35,45.2,45.21,34000.0,45.31,45.35,45.2,45.21,34000.0
2007-11-05 11:30:00,45.2,45.28,44.96,45.13,31900.0,45.2,45.28,44.96,45.13,31900.0
2007-11-05 12:00:00,45.13,45.19,45.06,45.13,17900.0,45.13,45.19,45.06,45.13,17900.0
2007-11-05 12:30:00,45.14,45.14,45.05,45.1,14800.0,45.14,45.14,45.05,45.1,14800.0
2007-11-05 13:00:00,45.1,45.16,45.04,45.07,27400.0,45.1,45.16,45.04,45.07,27400.0
2007-11-05 13:30:00,45.09,45.22,45.06,45.08,24600.0,45.09,45.22,45.06,45.08,24600.0
2007-11-05 14:00:00,45.12,45.16,45.01,45.03,19300.0,45.12,45.16,45.01,45.03,19300.0
2007-11-05 14:30:00,45.02,45.35,44.98,45.3,28800.0,45.02,45.35,44.98,45.3,28800.0
2007-11-05 15:00:00,45.33,45.72,45.3,45.63,54700.0,45.33,45.72,45.3,45.63,54700.0
2007-11-05 15:30:00,45.67,45.79,45.49,45.5,62800.0,45.67,45.79,45.49,45.5,62800.0
2007-11-06 09:30:00,45.77,45.77,45.39,45.43,30700.0,45.77,45.77,45.39,45.43,30700.0
2007-11-06 10:00:00,45.45,45.45,45.26,45.38,26200.0,45.45,45.45,45.26,45.38,26200.0
2007-11-06 10:30:00,45.38,45.5,45.16,45.24,30100.0,45.38,45.5,45.16,45.24,30100.0
2007-11-06 11:00:00,45.2,45.23,45.11,45.16,20200.0,45.2,45.23,45.11,45.16,20200.0
2007-11-06 11:30:00,45.15,45.2,45.11,45.19,18400.0,45.15,45.2,45.11,45.19,18400.0
2007-11-06 12:00:00,45.2,45.2,45.09,45.12,13000.0,45.2,45.2,45.09,45.12,13000.0
2007-11-06 12:30:00,45.1,45.15,45.1,45.15,11400.0,45.1,45.15,45.1,45.15,11400.0
2007-11-06 13:00:00,45.15,45.18,45.11,45.13,14000.0,45.15,45.18,45.11,45.13,14000.0
2007-11-06 13:30:00,45.13,45.2,45.12,45.15,20400.0,45.13,45.2,45.12,45.15,20400.0
2007-11-06 14:00:00,45.16,45.19,45.07,45.19,41200.0,45.16,45.19,45.07,45.19,41200.0
2007-11-06 14:30:00,45.19,45.25,44.85,44.9,49500.0,45.19,45.25,44.85,44.9,49500.0
2007-11-06 15:00:00,44.91,45.14,44.85,45.14,32900.0,44.91,45.14,44.85,45.14,32900.0
2007-11-06 15:30:00,45.14,45.25,45.13,45.22,43400.0,45.14,45.25,45.13,45.22,43400.0
2007-11-07 09:30:00,45.14,45.14,44.93,44.97,21000.0,45.14,45.14,44.93,44.97,21000.0
2007-11-07 10:00:00,44.98,45.12,44.94,45.1,20600.0,44.98,45.12,44.94,45.1,20600.0
2007-11-07 10:30:00,45.09,45.11,44.85,45.02,24000.0,45.09,45.11,44.85,45.02,24000.0
2007-11-07 11:00:00,44.98,45.04,44.87,45.02,19100.0,44.98,45.04,44.87,45.02,19100.0
2007-11-07 11:30:00,45.0,45.03,45.0,45.0,8200.0,45.0,45.03,45.0,45.0,8200.0
2007-11-07 12:00:00,45.04,45.1,44.93,45.1,22200.0,45.04,45.1,44.93,45.1,22200.0
2007-11-07 12:30:00,45.07,45.15,44.97,45.0,15100.0,45.07,45.15,44.97,45.0,15100.0
2007-11-07 13:00:00,44.99,45.05,44.79,44.99,20100.0,44.99,45.05,44.79,44.99,20100.0
2007-11-07 13:30:00,44.98,45.09,44.95,45.01,18000.0,44.98,45.09,44.95,45.01,18000.0
2007-11-07 14:00:00,45.0,45.12,44.98,45.11,16000.0,45.0,45.12,44.98,45.11,16000.0
2007-11-07 14:30:00,45.11,45.12,45.0,45.02,12100.0,45.11,45.12,45.0,45.02,12100.0
2007-11-07 15:00:00,45.04,45.1,45.01,45.07,31700.0,45.04,45.1,45.01,45.07,31700.0
2007-11-07 15:30:00,45.06,45.12,44.83,45.0,47600.0,45.06,45.12,44.83,45.0,47600.0
2007-11-08 09:30:00,45.02,45.3,44.5,45.21,41600.0,45.02,45.3,44.5,45.21,41600.0
2007-11-08 10:00:00,45.29,45.3,44.81,45.0,20900.0,45.29,45.3,44.81,45.0,20900.0
2007-11-08 10:30:00,45.01,45.12,44.9,45.12,20500.0,45.01,45.12,44.9,45.12,20500.0
2007-11-08 11:00:00,45.1,45.2,45.05,45.05,21000.0,45.1,45.2,45.05,45.05,21000.0
2007-11-08 11:30:00,45.04,45.13,44.92,44.97,12300.0,45.04,45.13,44.92,44.97,12300.0
2007-11-08 12:00:00,45.0,45.08,44.99,45.08,23700.0,45.0,45.08,44.99,45.08,23700.0
2007-11-08 12:30:00,45.1,45.19,45.01,45.05,19200.0,45.1,45.19,45.01,45.05,19200.0
2007-11-08 13:00:00,45.02,45.04,44.85,44.98,30600.0,45.02,45.04,44.85,44.98,30600.0
2007-11-08 13:30:00,44.96,45.18,44.88,45.18,31700.0,44.96,45.18,44.88,45.18,31700.0
2007-11-08 14:00:00,45.12,45.17,45.04,45.12,82300.0,45.12,45.17,45.04,45.12,82300.0
2007-11-08 14:30:00,45.18,45.31,45.11,45.15,47000.0,45.18,45.31,45.11,45.15,47000.0
2007-11-08 15:00:00,45.15,45.31,44.94,45.29,51300.0,45.15,45.31,44.94,45.29,51300.0
2007-11-08 15:30:00,45.31,45.5,45.29,45.41,66600.0,45.31,45.5,45.29,45.41,66600.0
2007-11-09 09:30:00,45.01,45.33,44.59,44.94,18600.0,45.01,45.33,44.59,44.94,18600.0
2007-11-09 10:00:00,44.9,45.1,44.54,44.64,28400.0,44.9,45.1,44.54,44.64,28400.0
2007-11-09 10:30:00,44.64,44.7,44.32,44.6,35600.0,44.64,44.7,44.32,44.6,35600.0
2007-11-09 11:00:00,44.6,44.61,44.4,44.57,43800.0,44.6,44.61,44.4,44.57,43800.0
2007-11-09 11:30:00,44.57,44.84,44.57,44.66,16000.0,44.57,44.84,44.57,44.66,16000.0
2007-11-09 12:00:00,44.7,44.7,44.49,44.54,16400.0,44.7,44.7,44.49,44.54,16400.0
2007-11-09 12:30:00,44.54,44.6,44.47,44.53,23600.0,44.54,44.6,44.47,44.53,23600.0
2007-11-09 13:00:00,44.53,44.61,44.41,44.52,15100.0,44.53,44.61,44.41,44.52,15100.0
2007-11-09 13:30:00,44.52,44.53,44.39,44.46,18700.0,44.52,44.53,44.39,44.46,18700.0
2007-11-09 14:00:00,44.45,44.78,44.38,44.75,21600.0,44.45,44.78,44.38,44.75,21600.0
2007-11-09 14:30:00,44.75,44.81,44.47,44.47,13400.0,44.75,44.81,44.47,44.47,13400.0
2007-11-09 15:00:00,44.48,44.55,44.44,44.5,24100.0,44.48,44.55,44.44,44.5,24100.0
2007-11-09 15:30:00,44.47,44.49,44.01,44.02,36900.0,44.47,44.49,44.01,44.02,36900.0
2007-11-12 09:30:00,44.0,44.55,43.31,44.47,37000.0,44.0,44.55,43.31,44.47,37000.0
2007-11-12 10:00:00,44.47,44.51,44.02,44.25,25500.0,44.47,44.51,44.02,44.25,25500.0
2007-11-12 10:30:00,44.21,44.26,44.08,44.2,34100.0,44.21,44.26,44.08,44.2,34100.0
2007-11-12 11:00:00,44.2,44.45,44.2,44.34,16800.0,44.2,44.45,44.2,44.34,16800.0
2007-11-12 11:30:00,44.28,44.31,44.13,44.19,19700.0,44.28,44.31,44.13,44.19,19700.0
2007-11-12 12:00:00,44.18,44.19,44.07,44.1,33300.0,44.18,44.19,44.07,44.1,33300.0
2007-11-12 12:30:00,44.09,44.13,43.83,43.85,20300.0,44.09,44.13,43.83,43.85,20300.0
2007-11-12 13:00:00,43.83,43.83,43.41,43.48,22800.0,43.83,43.83,43.41,43.48,22800.0
2007-11-12 13:30:00,43.49,43.66,43.17,43.2,14800.0,43.49,43.66,43.17,43.2,14800.0
2007-11-12 14:00:00,43.2,43.23,42.8,42.94,22200.0,43.2,43.23,42.8,42.94,22200.0
2007-11-12 14:30:00,42.95,42.97,42.75,42.77,39400.0,42.95,42.97,42.75,42.77,39400.0
2007-11-12 15:00:00,42.77,42.77,42.39,42.39,39500.0,42.77,42.77,42.39,42.39,39500.0
2007-11-12 15:30:00,42.31,42.51,42.1,42.21,40100.0,42.31,42.51,42.1,42.21,40100.0
2007-11-13 09:30:00,42.51,42.88,42.51,42.85,10700.0,42.51,42.88,42.51,42.85,10700.0
2007-11-13 10:00:00,42.85,42.88,42.58,42.62,19400.0,42.85,42.88,42.58,42.62,19400.0
2007-11-13 10:30:00,42.64,42.75,42.55,42.62,10400.0,42.64,42.75,42.55,42.62,10400.0
2007-11-13 11:00:00,42.62,42.72,42.58,42.66,12500.0,42.62,42.72,42.58,42.66,12500.0
2007-11-13 11:30:00,42.68,42.71,42.58,42.67,8400.0,42.68,42.71,42.58,42.67,8400.0
2007-11-13 12:00:00,42.64,42.68,42.57,42.59,8900.0,42.64,42.68,42.57,42.59,8900.0
2007-11-13 12:30:00,42.58,42.58,42.45,42.45,50200.0,42.58,42.58,42.45,42.45,50200.0
2007-11-13 13:00:00,42.46,42.5,42.38,42.41,14100.0,42.46,42.5,42.38,42.41,14100.0
2007-11-13 13:30:00,42.41,42.56,42.41,42.54,18700.0,42.41,42.56,42.41,42.54,18700.0
2007-11-13 14:00:00,42.54,42.62,42.53,42.59,53300.0,42.54,42.62,42.53,42.59,53300.0
2007-11-13 14:30:00,42.59,42.66,42.54,42.65,27000.0,42.59,42.66,42.54,42.65,27000.0
2007-11-13 15:00:00,42.65,42.93,42.65,42.92,42300.0,42.65,42.93,42.65,42.92,42300.0
2007-11-13 15:30:00,42.92,42.94,42.56,42.69,94000.0,42.92,42.94,42.56,42.69,94000.0
2007-11-14 09:30:00,42.7,43.34,42.7,42.87,52500.0,42.7,43.34,42.7,42.87,52500.0
2007-11-14 10:00:00,42.87,42.96,42.6,42.65,21000.0,42.87,42.96,42.6,42.65,21000.0
2007-11-14 10:30:00,42.7,42.98,42.64,42.72,26400.0,42.7,42.98,42.64,42.72,26400.0
2007-11-14 11:00:00,42.7,42.89,42.63,42.84,14700.0,42.7,42.89,42.63,42.84,14700.0
2007-11-14 11:30:00,42.84,42.92,42.77,42.84,13400.0,42.84,42.92,42.77,42.84,13400.0
2007-11-14 12:00:00,42.8,42.8,42.72,42.75,13900.0,42.8,42.8,42.72,42.75,13900.0
2007-11-14 12:30:00,42.74,42.76,42.68,42.72,15400.0,42.74,42.76,42.68,42.72,15400.0
2007-11-14 13:00:00,42.71,42.71,42.57,42.63,19000.0,42.71,42.71,42.57,42.63,19000.0
2007-11-14 13:30:00,42.6,42.75,42.55,42.62,13600.0,42.6,42.75,42.55,42.62,13600.0
2007-11-14 14:00:00,42.58,42.6,42.53,42.58,9600.0,42.58,42.6,42.53,42.58,9600.0
2007-11-14 14:30:00,42.52,42.57,42.47,42.55,3300.0,42.52,42.57,42.47,42.55,3300.0
2007-11-14 15:00:00,42.52,42.67,42.42,42.54,71900.0,42.52,42.67,42.42,42.54,71900.0
2007-11-14 15:30:00,42.55,42.7,42.44,42.56,76600.0,42.55,42.7,42.44,42.56,76600.0
2007-11-15 09:30:00,42.2,42.7,42.19,42.48,36700.0,42.2,42.7,42.19,42.48,36700.0
2007-11-15 10:00:00,42.49,42.56,42.41,42.55,25900.0,42.49,42.56,42.41,42.55,25900.0
2007-11-15 10:30:00,42.53,42.74,42.42,42.49,67900.0,42.53,42.74,42.42,42.49,67900.0
2007-11-15 11:00:00,42.5,42.67,42.42,42.6,29400.0,42.5,42.67,42.42,42.6,29400.0
2007-11-15 11:30:00,42.63,42.87,42.58,42.84,14600.0,42.63,42.87,42.58,42.84,14600.0
2007-11-15 12:00:00,42.85,42.97,42.5,42.55,26200.0,42.85,42.97,42.5,42.55,26200.0
2007-11-15 12:30:00,42.55,42.81,42.52,42.79,19500.0,42.55,42.81,42.52,42.79,19500.0
2007-11-15 13:00:00,42.79,42.81,42.66,42.77,12400.0,42.79,42.81,42.66,42.77,12400.0
2007-11-15 13:30:00,42.78,42.9,42.67,42.85,16900.0,42.78,42.9,42.67,42.85,16900.0
2007-11-15 14:00:00,42.86,43.0,42.72,42.98,26500.0,42.86,43.0,42.72,42.98,26500.0
2007-11-15 14:30:00,42.98,43.04,42.87,42.88,34700.0,42.98,43.04,42.87,42.88,34700.0
2007-11-15 15:00:00,42.88,43.02,42.86,43.02,32000.0,42.88,43.02,42.86,43.02,32000.0
2007-11-15 15:30:00,43.02,43.09,42.9,42.98,55200.0,43.02,43.09,42.9,42.98,55200.0
2007-11-16 09:30:00,42.92,43.52,42.92,43.0,31200.0,42.92,43.52,42.92,43.0,31200.0
2007-11-16 10:00:00,43.0,43.2,42.87,43.18,30000.0,43.0,43.2,42.87,43.18,30000.0
2007-11-16 10:30:00,43.17,43.35,43.09,43.11,26300.0,43.17,43.35,43.09,43.11,26300.0
2007-11-16 11:00:00,43.11,43.15,42.99,43.12,32700.0,43.11,43.15,42.99,43.12,32700.0
2007-11-16 11:30:00,43.12,43.18,43.1,43.1,59900.0,43.12,43.18,43.1,43.1,59900.0
2007-11-16 12:00:00,43.1,43.25,43.1,43.14,12500.0,43.1,43.25,43.1,43.14,12500.0
2007-11-16 12:30:00,43.14,43.2,43.1,43.17,12000.0,43.14,43.2,43.1,43.17,12000.0
2007-11-16 13:00:00,43.19,43.38,43.12,43.3,20900.0,43.19,43.38,43.12,43.3,20900.0
2007-11-16 13:30:00,43.3,43.45,43.11,43.29,19500.0,43.3,43.45,43.11,43.29,19500.0
2007-11-16 14:00:00,43.25,43.3,43.12,43.26,26300.0,43.25,43.3,43.12,43.26,26300.0
2007-11-16 14:30:00,43.28,43.48,43.09,43.48,32700.0,43.28,43.48,43.09,43.48,32700.0
2007-11-16 15:00:00,43.5,43.54,43.33,43.38,25000.0,43.5,43.54,43.33,43.38,25000.0
2007-11-16 15:30:00,43.37,43.64,43.2,43.57,43300.0,43.37,43.64,43.2,43.57,43300.0
2007-11-19 09:30:00,43.31,43.52,42.98,43.21,27000.0,43.31,43.52,42.98,43.21,27000.0
2007-11-19 10:00:00,43.21,43.7,43.21,43.59,35100.0,43.21,43.7,43.21,43.59,35100.0
2007-11-19 10:30:00,43.63,43.81,43.44,43.64,200200.0,43.63,43.81,43.44,43.64,200200.0
2007-11-19 11:00:00,43.64,44.07,43.61,44.0,108300.0,43.64,44.07,43.61,44.0,108300.0
2007-11-19 11:30:00,44.0,44.05,43.56,43.67,35500.0,44.0,44.05,43.56,43.67,35500.0
2007-11-19 12:00:00,43.67,43.77,43.45,43.45,12300.0,43.67,43.77,43.45,43.45,12300.0
2007-11-19 12:30:00,43.44,43.46,43.26,43.34,17400.0,43.44,43.46,43.26,43.34,17400.0
2007-11-19 13:00:00,43.36,43.4,43.0,43.18,29700.0,43.36,43.4,43.0,43.18,29700.0
2007-11-19 13:30:00,43.16,43.18,42.87,42.87,16900.0,43.16,43.18,42.87,42.87,16900.0
2007-11-19 14:00:00,42.87,43.28,42.86,43.15,26900.0,42.87,43.28,42.86,43.15,26900.0
2007-11-19 14:30:00,43.11,43.31,42.83,43.23,35700.0,43.11,43.31,42.83,43.23,35700.0
2007-11-19 15:00:00,43.22,43.44,43.09,43.37,31600.0,43.22,43.44,43.09,43.37,31600.0
2007-11-19 15:30:00,43.34,43.34,43.05,43.13,39100.0,43.34,43.34,43.05,43.13,39100.0
2007-11-20 09:30:00,43.22,43.35,43.02,43.29,22800.0,43.22,43.35,43.02,43.29,22800.0
2007-11-20 10:00:00,43.29,43.34,43.18,43.26,16500.0,43.29,43.34,43.18,43.26,16500.0
2007-11-20 10:30:00,43.26,43.36,43.17,43.31,18400.0,43.26,43.36,43.17,43.31,18400.0
2007-11-20 11:00:00,43.3,43.38,43.25,43.31,11900.0,43.3,43.38,43.25,43.31,11900.0
2007-11-20 11:30:00,43.33,43.47,43.27,43.29,12600.0,43.33,43.47,43.27,43.29,12600.0
2007-11-20 12:00:00,43.29,43.3,43.23,43.29,8000.0,43.29,43.3,43.23,43.29,8000.0
2007-11-20 12:30:00,43.28,43.31,43.03,43.31,11800.0,43.28,43.31,43.03,43.31,11800.0
2007-11-20 13:00:00,43.27,43.27,42.9,42.99,26700.0,43.27,43.27,42.9,42.99,26700.0
2007-11-20 13:30:00,42.99,43.27,42.99,43.25,14000.0,42.99,43.27,42.99,43.25,14000.0
2007-11-20 14:00:00,43.23,43.36,43.18,43.22,34700.0,43.23,43.36,43.18,43.22,34700.0
2007-11-20 14:30:00,43.23,43.25,43.19,43.21,42000.0,43.23,43.25,43.19,43.21,42000.0
2007-11-20 15:00:00,43.17,43.2,42.7,43.09,47500.0,43.17,43.2,42.7,43.09,47500.0
2007-11-20 15:30:00,43.1,43.24,43.05,43.24,54800.0,43.1,43.24,43.05,43.24,54800.0
2007-11-21 09:30:00,42.88,42.88,42.58,42.67,14100.0,42.88,42.88,42.58,42.67,14100.0
2007-11-21 10:00:00,42.66,42.69,42.09,42.18,31200.0,42.66,42.69,42.09,42.18,31200.0
2007-11-21 10:30:00,42.2,42.37,42.04,42.35,28000.0,42.2,42.37,42.04,42.35,28000.0
2007-11-21 11:00:00,42.32,42.32,42.05,42.12,26100.0,42.32,42.32,42.05,42.12,26100.0
2007-11-21 11:30:00,42.12,42.16,42.0,42.15,12100.0,42.12,42.16,42.0,42.15,12100.0
2007-11-21 12:00:00,42.15,42.34,42.1,42.28,29200.0,42.15,42.34,42.1,42.28,29200.0
2007-11-21 12:30:00,42.28,42.71,42.28,42.67,21800.0,42.28,42.71,42.28,42.67,21800.0
2007-11-21 13:00:00,42.69,42.72,42.64,42.65,17400.0,42.69,42.72,42.64,42.65,17400.0
2007-11-21 13:30:00,42.72,42.83,42.66,42.8,8100.0,42.72,42.83,42.66,42.8,8100.0
2007-11-21 14:00:00,42.8,42.93,42.79,42.88,9300.0,42.8,42.93,42.79,42.88,9300.0
2007-11-21 14:30:00,42.97,43.09,42.85,43.04,11200.0,42.97,43.09,42.85,43.04,11200.0
2007-11-21 15:00:00,43.01,43.14,42.75,42.77,17400.0,43.01,43.14,42.75,42.77,17400.0
2007-11-21 15:30:00,42.75,42.79,42.44,42.55,32900.0,42.75,42.79,42.44,42.55,32900.0
2007-11-23 09:30:00,42.6,43.06,42.6,42.87,13800.0,42.6,43.06,42.6,42.87,13800.0
2007-11-23 10:00:00,42.88,42.94,42.74,42.81,11100.0,42.88,42.94,42.74,42.81,11100.0
2007-11-23 10:30:00,42.79,42.98,42.71,42.8,14900.0,42.79,42.98,42.71,42.8,14900.0
2007-11-23 11:00:00,42.8,43.0,42.71,42.82,10200.0,42.8,43.0,42.71,42.82,10200.0
2007-11-23 11:30:00,42.81,42.89,42.75,42.8,12500.0,42.81,42.89,42.75,42.8,12500.0
2007-11-23 12:00:00,42.79,43.3,42.72,43.26,13400.0,42.79,43.3,42.72,43.26,13400.0
2007-11-23 12:30:00,43.25,43.38,43.25,43.31,8700.0,43.25,43.38,43.25,43.31,8700.0
2007-11-26 09:30:00,43.48,43.65,43.38,43.59,24500.0,43.48,43.65,43.38,43.59,24500.0
2007-11-26 10:00:00,43.62,43.71,43.34,43.34,13300.0,43.62,43.71,43.34,43.34,13300.0
2007-11-26 10:30:00,43.38,43.44,43.32,43.34,4600.0,43.38,43.44,43.32,43.34,4600.0
2007-11-26 11:00:00,43.35,43.53,43.35,43.5,44600.0,43.35,43.53,43.35,43.5,44600.0
2007-11-26 11:30:00,43.48,43.57,43.43,43.5,50500.0,43.48,43.57,43.43,43.5,50500.0
2007-11-26 12:00:00,43.51,43.95,43.51,43.95,21200.0,43.51,43.95,43.51,43.95,21200.0
2007-11-26 12:30:00,43.98,44.2,43.94,44.14,35500.0,43.98,44.2,43.94,44.14,35500.0
2007-11-26 13:00:00,44.11,44.43,43.96,43.98,43000.0,44.11,44.43,43.96,43.98,43000.0
2007-11-26 13:30:00,43.99,43.99,43.75,43.95,42300.0,43.99,43.99,43.75,43.95,42300.0
2007-11-26 14:00:00,43.96,44.14,43.89,43.98,39100.0,43.96,44.14,43.89,43.98,39100.0
2007-11-26 14:30:00,43.99,44.19,43.98,44.18,31500.0,43.99,44.19,43.98,44.18,31500.0
2007-11-26 15:00:00,44.18,44.31,44.14,44.18,53200.0,44.18,44.31,44.14,44.18,53200.0
2007-11-26 15:30:00,44.23,44.37,44.12,44.24,57700.0,44.23,44.37,44.12,44.24,57700.0
2007-11-27 09:30:00,44.28,44.58,44.04,44.37,19000.0,44.28,44.58,44.04,44.37,19000.0
2007-11-27 10:00:00,44.31,44.5,44.15,44.5,21200.0,44.31,44.5,44.15,44.5,21200.0
2007-11-27 10:30:00,44.5,44.79,44.46,44.68,24400.0,44.5,44.79,44.46,44.68,24400.0
2007-11-27 11:00:00,44.68,44.68,44.57,44.6,11900.0,44.68,44.68,44.57,44.6,11900.0
2007-11-27 11:30:00,44.58,44.68,44.46,44.63,11800.0,44.58,44.68,44.46,44.63,11800.0
2007-11-27 12:00:00,44.61,44.64,44.34,44.59,20800.0,44.61,44.64,44.34,44.59,20800.0
2007-11-27 12:30:00,44.59,44.68,44.58,44.64,11300.0,44.59,44.68,44.58,44.64,11300.0
2007-11-27 13:00:00,44.63,44.76,44.62,44.72,18100.0,44.63,44.76,44.62,44.72,18100.0
2007-11-27 13:30:00,44.71,44.71,44.36,44.46,14200.0,44.71,44.71,44.36,44.46,14200.0
2007-11-27 14:00:00,44.45,44.76,44.27,44.67,64900.0,44.45,44.76,44.27,44.67,64900.0
2007-11-27 14:30:00,44.67,44.67,44.5,44.57,35000.0,44.67,44.67,44.5,44.57,35000.0
2007-11-27 15:00:00,44.6,44.76,44.47,44.62,34900.0,44.6,44.76,44.47,44.62,34900.0
2007-11-27 15:30:00,44.66,45.0,44.63,44.87,62500.0,44.66,45.0,44.63,44.87,62500.0
2007-11-28 09:30:00,45.24,45.5,44.97,45.43,50600.0,45.24,45.5,44.97,45.43,50600.0
2007-11-28 10:00:00,45.43,45.5,45.39,45.49,23200.0,45.43,45.5,45.39,45.49,23200.0
2007-11-28 10:30:00,45.49,45.51,45.45,45.5,82200.0,45.49,45.51,45.45,45.5,82200.0
2007-11-28 11:00:00,45.5,45.56,45.48,45.5,46400.0,45.5,45.56,45.48,45.5,46400.0
2007-11-28 11:30:00,45.5,45.69,45.5,45.56,53600.0,45.5,45.69,45.5,45.56,53600.0
2007-11-28 12:00:00,45.57,45.6,45.55,45.59,25800.0,45.57,45.6,45.55,45.59,25800.0
2007-11-28 12:30:00,45.56,45.6,45.52,45.6,19800.0,45.56,45.6,45.52,45.6,19800.0
2007-11-28 13:00:00,45.6,46.0,45.59,45.85,45000.0,45.6,46.0,45.59,45.85,45000.0
2007-11-28 13:30:00,45.84,46.11,45.8,45.98,40600.0,45.84,46.11,45.8,45.98,40600.0
2007-11-28 14:00:00,45.98,46.0,45.93,45.99,57100.0,45.98,46.0,45.93,45.99,57100.0
2007-11-28 14:30:00,45.99,46.0,45.84,46.0,21800.0,45.99,46.0,45.84,46.0,21800.0
2007-11-28 15:00:00,45.99,46.25,45.99,46.24,57200.0,45.99,46.25,45.99,46.24,57200.0
2007-11-28 15:30:00,46.24,46.25,45.98,46.0,63700.0,46.24,46.25,45.98,46.0,63700.0
2007-11-29 09:30:00,45.75,46.33,45.75,46.07,48400.0,45.75,46.33,45.75,46.07,48400.0
2007-11-29 10:00:00,46.07,46.2,46.03,46.2,22900.0,46.07,46.2,46.03,46.2,22900.0
2007-11-29 10:30:00,46.19,46.25,46.12,46.23,28200.0,46.19,46.25,46.12,46.23,28200.0
2007-11-29 11:00:00,46.23,46.59,46.21,46.59,23000.0,46.23,46.59,46.21,46.59,23000.0
2007-11-29 11:30:00,46.58,46.79,46.52,46.71,56500.0,46.58,46.79,46.52,46.71,56500.0
2007-11-29 12:00:00,46.72,46.72,46.55,46.68,12700.0,46.72,46.72,46.55,46.68,12700.0
2007-11-29 12:30:00,46.67,46.72,46.42,46.63,18300.0,46.67,46.72,46.42,46.63,18300.0
2007-11-29 13:00:00,46.64,46.8,46.62,46.68,28000.0,46.64,46.8,46.62,46.68,28000.0
2007-11-29 13:30:00,46.7,46.75,46.63,46.72,26100.0,46.7,46.75,46.63,46.72,26100.0
2007-11-29 14:00:00,46.72,46.8,46.6,46.79,31300.0,46.72,46.8,46.6,46.79,31300.0
2007-11-29 14:30:00,46.75,46.83,46.66,46.83,20800.0,46.75,46.83,46.66,46.83,20800.0
2007-11-29 15:00:00,46.8,46.99,46.73,46.99,27300.0,46.8,46.99,46.73,46.99,27300.0
2007-11-29 15:30:00,46.99,47.0,46.78,46.89,28300.0,46.99,47.0,46.78,46.89,28300.0
2007-11-30 09:30:00,47.31,47.78,47.2,47.77,21300.0,47.31,47.78,47.2,47.77,21300.0
2007-11-30 10:00:00,47.74,47.9,47.66,47.73,20300.0,47.74,47.9,47.66,47.73,20300.0
2007-11-30 10:30:00,47.73,47.83,47.64,47.76,21200.0,47.73,47.83,47.64,47.76,21200.0
2007-11-30 11:00:00,47.75,47.88,47.64,47.72,25300.0,47.75,47.88,47.64,47.72,25300.0
2007-11-30 11:30:00,47.72,48.0,47.7,48.0,12200.0,47.72,48.0,47.7,48.0,12200.0
2007-11-30 12:00:00,47.99,48.0,47.8,47.86,11500.0,47.99,48.0,47.8,47.86,11500.0
2007-11-30 12:30:00,47.86,47.88,47.75,47.75,17100.0,47.86,47.88,47.75,47.75,17100.0
2007-11-30 13:00:00,47.75,47.77,47.68,47.74,17300.0,47.75,47.77,47.68,47.74,17300.0
2007-11-30 13:30:00,47.75,47.9,47.75,47.82,13000.0,47.75,47.9,47.75,47.82,13000.0
2007-11-30 14:00:00,47.83,48.01,47.76,47.98,22500.0,47.83,48.01,47.76,47.98,22500.0
2007-11-30 14:30:00,47.97,48.19,47.78,47.85,29100.0,47.97,48.19,47.78,47.85,29100.0
2007-11-30 15:00:00,47.86,47.87,47.57,47.86,37400.0,47.86,47.87,47.57,47.86,37400.0
2007-11-30 15:30:00,47.86,48.06,47.75,47.86,31900.0,47.86,48.06,47.75,47.86,31900.0
2007-12-03 09:30:00,48.15,48.15,47.17,47.39,53000.0,48.15,48.15,47.17,47.39,53000.0
2007-12-03 10:00:00,47.37,47.47,47.2,47.25,29100.0,47.37,47.47,47.2,47.25,29100.0
2007-12-03 10:30:00,47.25,47.83,47.25,47.77,31600.0,47.25,47.83,47.25,47.77,31600.0
2007-12-03 11:00:00,47.8,48.0,47.8,47.94,29700.0,47.8,48.0,47.8,47.94,29700.0
2007-12-03 11:30:00,47.94,48.05,47.88,47.93,24400.0,47.94,48.05,47.88,47.93,24400.0
2007-12-03 12:00:00,47.9,47.91,47.82,47.82,24500.0,47.9,47.91,47.82,47.82,24500.0
2007-12-03 12:30:00,47.85,47.88,47.76,47.77,19300.0,47.85,47.88,47.76,47.77,19300.0
2007-12-03 13:00:00,47.76,47.78,47.27,47.3,37300.0,47.76,47.78,47.27,47.3,37300.0
2007-12-03 13:30:00,47.3,47.46,47.25,47.28,27500.0,47.3,47.46,47.25,47.28,27500.0
2007-12-03 14:00:00,47.29,47.56,47.25,47.43,75800.0,47.29,47.56,47.25,47.43,75800.0
2007-12-03 14:30:00,47.42,47.7,47.36,47.67,23400.0,47.42,47.7,47.36,47.67,23400.0
2007-12-03 15:00:00,47.69,47.74,47.08,47.12,55800.0,47.69,47.74,47.08,47.12,55800.0
2007-12-03 15:30:00,47.1,47.16,46.88,47.06,104400.0,47.1,47.16,46.88,47.06,104400.0
2007-12-04 09:30:00,46.48,46.87,46.45,46.81,27000.0,46.48,46.87,46.45,46.81,27000.0
2007-12-04 10:00:00,46.74,47.63,46.73,47.63,43200.0,46.74,47.63,46.73,47.63,43200.0
2007-12-04 10:30:00,47.62,47.69,47.33,47.42,15300.0,47.62,47.69,47.33,47.42,15300.0
2007-12-04 11:00:00,47.43,47.53,47.29,47.39,34200.0,47.43,47.53,47.29,47.39,34200.0
2007-12-04 11:30:00,47.36,47.67,47.34,47.62,18500.0,47.36,47.67,47.34,47.62,18500.0
2007-12-04 12:00:00,47.64,47.95,47.59,47.95,14400.0,47.64,47.95,47.59,47.95,14400.0
2007-12-04 12:30:00,47.93,48.26,47.93,48.14,50700.0,47.93,48.26,47.93,48.14,50700.0
2007-12-04 13:00:00,48.13,48.56,48.12,48.51,52700.0,48.13,48.56,48.12,48.51,52700.0
2007-12-04 13:30:00,48.51,48.79,48.49,48.66,33300.0,48.51,48.79,48.49,48.66,33300.0
2007-12-04 14:00:00,48.68,48.79,48.44,48.79,44800.0,48.68,48.79,48.44,48.79,44800.0
2007-12-04 14:30:00,48.77,48.8,48.58,48.63,109900.0,48.77,48.8,48.58,48.63,109900.0
2007-12-04 15:00:00,48.63,48.7,48.49,48.6,58300.0,48.63,48.7,48.49,48.6,58300.0
2007-12-04 15:30:00,48.6,48.65,48.45,48.5,141400.0,48.6,48.65,48.45,48.5,141400.0
2007-12-05 09:30:00,49.33,49.33,48.72,48.73,52700.0,49.33,49.33,48.72,48.73,52700.0
2007-12-05 10:00:00,48.73,48.73,48.1,48.5,90300.0,48.73,48.73,48.1,48.5,90300.0
2007-12-05 10:30:00,48.5,48.61,48.15,48.5,66100.0,48.5,48.61,48.15,48.5,66100.0
2007-12-05 11:00:00,48.49,48.62,48.46,48.54,46900.0,48.49,48.62,48.46,48.54,46900.0
2007-12-05 11:30:00,48.53,48.6,48.46,48.5,32300.0,48.53,48.6,48.46,48.5,32300.0
2007-12-05 12:00:00,48.5,48.58,48.41,48.51,65100.0,48.5,48.58,48.41,48.51,65100.0
2007-12-05 12:30:00,48.48,48.69,48.48,48.64,49500.0,48.48,48.69,48.48,48.64,49500.0
2007-12-05 13:00:00,48.65,48.78,48.61,48.72,23200.0,48.65,48.78,48.61,48.72,23200.0
2007-12-05 13:30:00,48.7,48.77,48.65,48.7,22200.0,48.7,48.77,48.65,48.7,22200.0
2007-12-05 14:00:00,48.7,48.82,48.58,48.61,30800.0,48.7,48.82,48.58,48.61,30800.0
2007-12-05 14:30:00,48.65,48.95,48.54,48.88,36900.0,48.65,48.95,48.54,48.88,36900.0
2007-12-05 15:00:00,48.93,49.05,48.67,48.9,85500.0,48.93,49.05,48.67,48.9,85500.0
2007-12-05 15:30:00,48.85,49.0,48.7,48.98,78400.0,48.85,49.0,48.7,48.98,78400.0
2007-12-06 09:30:00,48.94,49.22,48.88,48.97,35600.0,48.94,49.22,48.88,48.97,35600.0
2007-12-06 10:00:00,48.96,49.0,48.8,48.93,29000.0,48.96,49.0,48.8,48.93,29000.0
2007-12-06 10:30:00,48.95,48.98,48.67,48.7,32400.0,48.95,48.98,48.67,48.7,32400.0
2007-12-06 11:00:00,48.72,48.78,48.64,48.75,18700.0,48.72,48.78,48.64,48.75,18700.0
2007-12-06 11:30:00,48.74,48.88,48.71,48.77,26400.0,48.74,48.88,48.71,48.77,26400.0
2007-12-06 12:00:00,48.75,48.79,48.69,48.73,13200.0,48.75,48.79,48.69,48.73,13200.0
2007-12-06 12:30:00,48.74,48.86,48.72,48.75,14800.0,48.74,48.86,48.72,48.75,14800.0
2007-12-06 13:00:00,48.75,49.0,48.66,48.81,47400.0,48.75,49.0,48.66,48.81,47400.0
2007-12-06 13:30:00,48.8,49.0,48.66,48.72,28700.0,48.8,49.0,48.66,48.72,28700.0
2007-12-06 14:00:00,48.73,49.13,48.73,49.07,30100.0,48.73,49.13,48.73,49.07,30100.0
2007-12-06 14:30:00,49.06,49.14,48.97,49.13,32300.0,49.06,49.14,48.97,49.13,32300.0
2007-12-06 15:00:00,49.15,49.35,49.15,49.35,62200.0,49.15,49.35,49.15,49.35,62200.0
2007-12-06 15:30:00,49.35,49.64,49.35,49.47,34900.0,49.35,49.64,49.35,49.47,34900.0
2007-12-07 09:30:00,49.96,50.42,49.82,50.03,47800.0,49.96,50.42,49.82,50.03,47800.0
2007-12-07 10:00:00,50.05,50.52,50.05,50.36,15100.0,50.05,50.52,50.05,50.36,15100.0
2007-12-07 10:30:00,50.39,50.44,50.14,50.22,19600.0,50.39,50.44,50.14,50.22,19600.0
2007-12-07 11:00:00,50.22,50.23,49.95,49.96,30500.0,50.22,50.23,49.95,49.96,30500.0
2007-12-07 11:30:00,49.96,50.02,49.88,49.99,26200.0,49.96,50.02,49.88,49.99,26200.0
2007-12-07 12:00:00,49.99,49.99,49.8,49.84,21500.0,49.99,49.99,49.8,49.84,21500.0
2007-12-07 12:30:00,49.8,49.85,49.79,49.85,5300.0,49.8,49.85,49.79,49.85,5300.0
2007-12-07 13:00:00,49.83,49.85,49.48,49.49,22300.0,49.83,49.85,49.48,49.49,22300.0
2007-12-07 13:30:00,49.53,49.69,49.53,49.61,15500.0,49.53,49.69,49.53,49.61,15500.0
2007-12-07 14:00:00,49.61,49.75,49.6,49.7,14900.0,49.61,49.75,49.6,49.7,14900.0
2007-12-07 14:30:00,49.69,49.76,49.64,49.69,17700.0,49.69,49.76,49.64,49.69,17700.0
2007-12-07 15:00:00,49.7,49.77,49.58,49.68,21900.0,49.7,49.77,49.58,49.68,21900.0
2007-12-07 15:30:00,49.68,49.8,49.53,49.8,28000.0,49.68,49.8,49.53,49.8,28000.0
2007-12-10 09:30:00,50.27,50.72,49.71,49.71,38000.0,50.27,50.72,49.71,49.71,38000.0
2007-12-10 10:00:00,49.73,50.06,49.59,49.59,30500.0,49.73,50.06,49.59,49.59,30500.0
2007-12-10 10:30:00,49.6,50.28,49.49,50.17,64400.0,49.6,50.28,49.49,50.17,64400.0
2007-12-10 11:00:00,50.19,50.34,49.8,49.89,26300.0,50.19,50.34,49.8,49.89,26300.0
2007-12-10 11:30:00,49.9,50.1,49.9,50.02,15800.0,49.9,50.1,49.9,50.02,15800.0
2007-12-10 12:00:00,50.02,50.05,49.82,49.82,27900.0,50.02,50.05,49.82,49.82,27900.0
2007-12-10 12:30:00,49.84,49.91,49.82,49.82,7900.0,49.84,49.91,49.82,49.82,7900.0
2007-12-10 13:00:00,49.84,49.9,49.8,49.8,14600.0,49.84,49.9,49.8,49.8,14600.0
2007-12-10 13:30:00,49.82,49.85,49.69,49.7,9700.0,49.82,49.85,49.69,49.7,9700.0
2007-12-10 14:00:00,49.7,50.03,49.7,49.97,21200.0,49.7,50.03,49.7,49.97,21200.0
2007-12-10 14:30:00,49.97,50.06,49.73,49.88,19600.0,49.97,50.06,49.73,49.88,19600.0
2007-12-10 15:00:00,49.87,50.02,49.78,49.78,28400.0,49.87,50.02,49.78,49.78,28400.0
2007-12-10 15:30:00,49.78,49.93,49.54,49.69,34200.0,49.78,49.93,49.54,49.69,34200.0
2007-12-11 09:30:00,50.29,50.43,50.0,50.2,42600.0,50.29,50.43,50.0,50.2,42600.0
2007-12-11 10:00:00,50.2,50.2,50.06,50.13,14600.0,50.2,50.2,50.06,50.13,14600.0
2007-12-11 10:30:00,50.1,50.13,49.87,50.09,33800.0,50.1,50.13,49.87,50.09,33800.0
2007-12-11 11:00:00,50.07,50.2,50.07,50.2,10100.0,50.07,50.2,50.07,50.2,10100.0
2007-12-11 11:30:00,50.19,50.23,50.15,50.17,7900.0,50.19,50.23,50.15,50.17,7900.0
2007-12-11 12:00:00,50.17,50.2,50.14,50.15,4100.0,50.17,50.2,50.14,50.15,4100.0
2007-12-11 12:30:00,50.15,50.16,50.15,50.15,5000.0,50.15,50.16,50.15,50.15,5000.0
2007-12-11 13:00:00,50.15,50.2,50.12,50.2,44900.0,50.15,50.2,50.12,50.2,44900.0
2007-12-11 13:30:00,50.2,50.22,50.15,50.16,34400.0,50.2,50.22,50.15,50.16,34400.0
2007-12-11 14:00:00,50.17,50.42,49.53,49.56,27900.0,50.17,50.42,49.53,49.56,27900.0
2007-12-11 14:30:00,49.54,49.77,49.24,49.72,42400.0,49.54,49.77,49.24,49.72,42400.0
2007-12-11 15:00:00,49.72,49.73,49.34,49.5,27900.0,49.72,49.73,49.34,49.5,27900.0
2007-12-11 15:30:00,49.51,49.54,48.94,49.22,35900.0,49.51,49.54,48.94,49.22,35900.0
2007-12-12 09:30:00,49.8,50.5,49.57,49.7,16800.0,49.8,50.5,49.57,49.7,16800.0
2007-12-12 10:00:00,49.67,49.7,49.24,49.45,17400.0,49.67,49.7,49.24,49.45,17400.0
2007-12-12 10:30:00,49.45,49.55,49.32,49.34,24400.0,49.45,49.55,49.32,49.34,24400.0
2007-12-12 11:00:00,49.36,49.98,49.35,49.98,23800.0,49.36,49.98,49.35,49.98,23800.0
2007-12-12 11:30:00,49.98,49.99,49.73,49.78,35100.0,49.98,49.99,49.73,49.78,35100.0
2007-12-12 12:00:00,49.78,50.0,49.6,49.95,65600.0,49.78,50.0,49.6,49.95,65600.0
2007-12-12 12:30:00,49.93,49.93,49.69,49.71,20700.0,49.93,49.93,49.69,49.71,20700.0
2007-12-12 13:00:00,49.7,49.84,49.56,49.73,7000.0,49.7,49.84,49.56,49.73,7000.0
2007-12-12 13:30:00,49.77,50.0,49.77,50.0,26900.0,49.77,50.0,49.77,50.0,26900.0
2007-12-12 14:00:00,49.97,50.1,49.91,50.0,23400.0,49.97,50.1,49.91,50.0,23400.0
2007-12-12 14:30:00,50.0,50.08,49.93,49.94,20300.0,50.0,50.08,49.93,49.94,20300.0
2007-12-12 15:00:00,49.89,50.03,49.73,49.97,44100.0,49.89,50.03,49.73,49.97,44100.0
2007-12-12 15:30:00,49.91,50.09,49.55,49.75,78200.0,49.91,50.09,49.55,49.75,78200.0
2007-12-13 09:30:00,49.7,49.92,49.59,49.72,10500.0,49.7,49.92,49.59,49.72,10500.0
2007-12-13 10:00:00,49.71,50.49,49.66,50.04,56300.0,49.71,50.49,49.66,50.04,56300.0
2007-12-13 10:30:00,50.04,50.07,49.52,49.58,14500.0,50.04,50.07,49.52,49.58,14500.0
2007-12-13 11:00:00,49.55,49.55,49.13,49.16,19900.0,49.55,49.55,49.13,49.16,19900.0
2007-12-13 11:30:00,49.15,49.25,49.1,49.22,17000.0,49.15,49.25,49.1,49.22,17000.0
2007-12-13 12:00:00,49.18,49.25,49.12,49.24,10800.0,49.18,49.25,49.12,49.24,10800.0
2007-12-13 12:30:00,49.23,49.54,49.18,49.48,12800.0,49.23,49.54,49.18,49.48,12800.0
2007-12-13 13:00:00,49.5,49.52,49.11,49.24,20100.0,49.5,49.52,49.11,49.24,20100.0
2007-12-13 13:30:00,49.24,49.25,49.1,49.2,12900.0,49.24,49.25,49.1,49.2,12900.0
2007-12-13 14:00:00,49.2,49.46,49.13,49.39,21600.0,49.2,49.46,49.13,49.39,21600.0
2007-12-13 14:30:00,49.39,49.47,49.31,49.42,10300.0,49.39,49.47,49.31,49.42,10300.0
2007-12-13 15:00:00,49.43,49.57,49.23,49.48,17100.0,49.43,49.57,49.23,49.48,17100.0
2007-12-13 15:30:00,49.51,49.62,49.32,49.49,27000.0,49.51,49.62,49.32,49.49,27000.0
2007-12-14 09:30:00,49.77,49.77,49.06,49.36,16800.0,49.77,49.77,49.06,49.36,16800.0
2007-12-14 10:00:00,49.37,49.54,49.34,49.47,17700.0,49.37,49.54,49.34,49.47,17700.0
2007-12-14 10:30:00,49.45,49.55,49.36,49.48,19600.0,49.45,49.55,49.36,49.48,19600.0
2007-12-14 11:00:00,49.5,49.53,49.4,49.5,23800.0,49.5,49.53,49.4,49.5,23800.0
2007-12-14 11:30:00,49.47,49.52,49.43,49.47,14500.0,49.47,49.52,49.43,49.47,14500.0
2007-12-14 12:00:00,49.47,49.53,49.36,49.36,17200.0,49.47,49.53,49.36,49.36,17200.0
2007-12-14 12:30:00,49.39,49.49,49.34,49.47,7100.0,49.39,49.49,49.34,49.47,7100.0
2007-12-14 13:00:00,49.46,49.51,49.38,49.47,9000.0,49.46,49.51,49.38,49.47,9000.0
2007-12-14 13:30:00,49.47,49.51,49.39,49.46,12600.0,49.47,49.51,49.39,49.46,12600.0
2007-12-14 14:00:00,49.45,49.47,49.29,49.46,7200.0,49.45,49.47,49.29,49.46,7200.0
2007-12-14 14:30:00,49.45,49.49,49.35,49.42,22300.0,49.45,49.49,49.35,49.42,22300.0
2007-12-14 15:00:00,49.4,49.45,49.18,49.23,18500.0,49.4,49.45,49.18,49.23,18500.0
2007-12-14 15:30:00,49.24,49.26,48.97,48.97,50600.0,49.24,49.26,48.97,48.97,50600.0
2007-12-17 09:30:00,49.27,49.27,48.18,48.25,31000.0,49.27,49.27,48.18,48.25,31000.0
2007-12-17 10:00:00,48.25,48.44,48.18,48.3,23900.0,48.25,48.44,48.18,48.3,23900.0
2007-12-17 10:30:00,48.26,48.27,48.1,48.19,19100.0,48.26,48.27,48.1,48.19,19100.0
2007-12-17 11:00:00,48.22,48.25,48.05,48.05,20700.0,48.22,48.25,48.05,48.05,20700.0
2007-12-17 11:30:00,48.07,48.22,47.95,48.04,16300.0,48.07,48.22,47.95,48.04,16300.0
2007-12-17 12:00:00,48.08,48.28,48.04,48.07,14700.0,48.08,48.28,48.04,48.07,14700.0
2007-12-17 12:30:00,48.08,48.29,48.08,48.19,12800.0,48.08,48.29,48.08,48.19,12800.0
2007-12-17 13:00:00,48.18,48.22,47.93,47.96,31000.0,48.18,48.22,47.93,47.96,31000.0
2007-12-17 13:30:00,48.0,48.07,47.65,47.65,21200.0,48.0,48.07,47.65,47.65,21200.0
2007-12-17 14:00:00,47.65,48.01,47.62,47.88,30100.0,47.65,48.01,47.62,47.88,30100.0
2007-12-17 14:30:00,47.9,48.07,47.86,47.88,11100.0,47.9,48.07,47.86,47.88,11100.0
2007-12-17 15:00:00,47.86,47.99,47.76,47.85,19800.0,47.86,47.99,47.76,47.85,19800.0
2007-12-17 15:30:00,47.85,47.99,47.73,47.83,34000.0,47.85,47.99,47.73,47.83,34000.0
2007-12-18 09:30:00,48.33,48.33,47.73,47.81,27200.0,48.33,48.33,47.73,47.81,27200.0
2007-12-18 10:00:00,47.76,47.88,47.39,47.43,24900.0,47.76,47.88,47.39,47.43,24900.0
2007-12-18 10:30:00,47.43,47.55,47.34,47.46,28500.0,47.43,47.55,47.34,47.46,28500.0
2007-12-18 11:00:00,47.49,47.64,47.39,47.49,15800.0,47.49,47.64,47.39,47.49,15800.0
2007-12-18 11:30:00,47.44,47.69,47.36,47.36,12800.0,47.44,47.69,47.36,47.36,12800.0
2007-12-18 12:00:00,47.39,47.44,47.29,47.39,12300.0,47.39,47.44,47.29,47.39,12300.0
2007-12-18 12:30:00,47.4,47.58,47.26,47.58,14700.0,47.4,47.58,47.26,47.58,14700.0
2007-12-18 13:00:00,47.51,47.88,47.46,47.88,15700.0,47.51,47.88,47.46,47.88,15700.0
2007-12-18 13:30:00,47.89,48.14,47.88,48.0,35500.0,47.89,48.14,47.88,48.0,35500.0
2007-12-18 14:00:00,47.99,48.19,47.91,48.18,29400.0,47.99,48.19,47.91,48.18,29400.0
2007-12-18 14:30:00,48.2,48.25,47.9,48.0,16600.0,48.2,48.25,47.9,48.0,16600.0
2007-12-18 15:00:00,48.0,48.05,47.9,48.0,32400.0,48.0,48.05,47.9,48.0,32400.0
2007-12-18 15:30:00,48.0,48.07,47.69,47.85,36500.0,48.0,48.07,47.69,47.85,36500.0
2007-12-19 09:30:00,47.65,48.05,47.41,47.86,13100.0,47.65,48.05,47.41,47.86,13100.0
2007-12-19 10:00:00,47.78,48.31,47.78,48.14,32200.0,47.78,48.31,47.78,48.14,32200.0
2007-12-19 10:30:00,48.1,48.18,48.08,48.15,23400.0,48.1,48.18,48.08,48.15,23400.0
2007-12-19 11:00:00,48.16,48.27,48.04,48.16,14600.0,48.16,48.27,48.04,48.16,14600.0
2007-12-19 11:30:00,48.12,48.16,47.99,48.05,7500.0,48.12,48.16,47.99,48.05,7500.0
2007-12-19 12:00:00,48.01,48.27,47.96,48.04,19700.0,48.01,48.27,47.96,48.04,19700.0
2007-12-19 12:30:00,48.04,48.04,47.79,48.0,17700.0,48.04,48.04,47.79,48.0,17700.0
2007-12-19 13:00:00,47.97,48.09,47.74,47.92,30900.0,47.97,48.09,47.74,47.92,30900.0
2007-12-19 13:30:00,47.95,48.01,47.74,47.77,14800.0,47.95,48.01,47.74,47.77,14800.0
2007-12-19 14:00:00,47.81,48.07,47.77,47.8,26600.0,47.81,48.07,47.77,47.8,26600.0
2007-12-19 14:30:00,47.78,48.15,47.68,48.14,18400.0,47.78,48.15,47.68,48.14,18400.0
2007-12-19 15:00:00,48.1,48.56,48.09,48.46,28200.0,48.1,48.56,48.09,48.46,28200.0
2007-12-19 15:30:00,48.44,48.44,47.72,47.96,54700.0,48.44,48.44,47.72,47.96,54700.0
2007-12-20 09:30:00,48.17,48.27,47.28,47.33,34800.0,48.17,48.27,47.28,47.33,34800.0
2007-12-20 10:00:00,47.35,47.47,47.15,47.18,21200.0,47.35,47.47,47.15,47.18,21200.0
2007-12-20 10:30:00,47.23,47.25,46.89,46.89,70900.0,47.23,47.25,46.89,46.89,70900.0
2007-12-20 11:00:00,46.92,46.95,46.48,46.65,77600.0,46.92,46.95,46.48,46.65,77600.0
2007-12-20 11:30:00,46.64,47.04,46.64,46.9,17000.0,46.64,47.04,46.64,46.9,17000.0
2007-12-20 12:00:00,46.89,47.01,46.61,46.63,42600.0,46.89,47.01,46.61,46.63,42600.0
2007-12-20 12:30:00,46.63,46.64,46.23,46.23,42800.0,46.63,46.64,46.23,46.23,42800.0
2007-12-20 13:00:00,46.22,46.34,46.09,46.13,55600.0,46.22,46.34,46.09,46.13,55600.0
2007-12-20 13:30:00,46.11,46.33,46.09,46.16,75800.0,46.11,46.33,46.09,46.16,75800.0
2007-12-20 14:00:00,46.2,46.47,46.14,46.4,89000.0,46.2,46.47,46.14,46.4,89000.0
2007-12-20 14:30:00,46.4,46.72,46.39,46.69,94300.0,46.4,46.72,46.39,46.69,94300.0
2007-12-20 15:00:00,46.67,46.72,46.12,46.13,53000.0,46.67,46.72,46.12,46.13,53000.0
2007-12-20 15:30:00,46.13,46.55,46.13,46.53,59400.0,46.13,46.55,46.13,46.53,59400.0
2007-12-21 09:30:00,46.99,47.02,46.6,46.88,69700.0,46.99,47.02,46.6,46.88,69700.0
2007-12-21 10:00:00,46.87,47.05,46.72,46.76,74600.0,46.87,47.05,46.72,46.76,74600.0
2007-12-21 10:30:00,46.86,47.19,46.86,47.03,26600.0,46.86,47.19,46.86,47.03,26600.0
2007-12-21 11:00:00,47.06,47.6,47.03,47.25,28700.0,47.06,47.6,47.03,47.25,28700.0
2007-12-21 11:30:00,47.26,47.5,47.2,47.48,21800.0,47.26,47.5,47.2,47.48,21800.0
2007-12-21 12:00:00,47.47,47.75,47.47,47.59,36300.0,47.47,47.75,47.47,47.59,36300.0
2007-12-21 12:30:00,47.59,47.6,47.4,47.44,26600.0,47.59,47.6,47.4,47.44,26600.0
2007-12-21 13:00:00,47.44,47.49,47.23,47.26,19600.0,47.44,47.49,47.23,47.26,19600.0
2007-12-21 13:30:00,47.25,47.3,47.02,47.27,26700.0,47.25,47.3,47.02,47.27,26700.0
2007-12-21 14:00:00,47.3,47.32,47.04,47.32,42900.0,47.3,47.32,47.04,47.32,42900.0
2007-12-21 14:30:00,47.19,47.31,47.06,47.13,47500.0,47.19,47.31,47.06,47.13,47500.0
2007-12-21 15:00:00,47.08,47.32,47.08,47.25,51300.0,47.08,47.32,47.08,47.25,51300.0
2007-12-21 15:30:00,47.25,47.31,46.76,47.06,67300.0,47.25,47.31,46.76,47.06,67300.0
2007-12-24 09:30:00,46.78,47.3,46.78,47.06,51700.0,46.78,47.3,46.78,47.06,51700.0
2007-12-24 10:00:00,47.07,47.38,47.04,47.2,25900.0,47.07,47.38,47.04,47.2,25900.0
2007-12-24 10:30:00,47.26,47.35,47.2,47.32,11700.0,47.26,47.35,47.2,47.32,11700.0
2007-12-24 11:00:00,47.32,47.35,47.27,47.3,10900.0,47.32,47.35,47.27,47.3,10900.0
2007-12-24 11:30:00,47.3,47.41,47.27,47.3,17600.0,47.3,47.41,47.27,47.3,17600.0
2007-12-24 12:00:00,47.3,47.67,47.3,47.39,17500.0,47.3,47.67,47.3,47.39,17500.0
2007-12-24 12:30:00,47.39,47.42,47.14,47.27,41400.0,47.39,47.42,47.14,47.27,41400.0
2007-12-24 13:00:00,47.27,47.27,47.25,47.25,1200.0,47.27,47.27,47.25,47.25,1200.0
2007-12-24 13:30:00,47.25,47.25,47.25,47.25,0.0,47.25,47.25,47.25,47.25,0.0
2007-12-24 14:00:00,47.25,47.25,47.25,47.25,0.0,47.25,47.25,47.25,47.25,0.0
2007-12-24 14:30:00,47.25,47.25,47.25,47.25,0.0,47.25,47.25,47.25,47.25,0.0
2007-12-24 15:00:00,47.25,47.25,47.25,47.25,0.0,47.25,47.25,47.25,47.25,0.0
2007-12-24 15:30:00,47.25,47.25,47.25,47.25,0.0,47.25,47.25,47.25,47.25,0.0
2007-12-26 09:30:00,47.1,47.17,46.89,47.05,61200.0,47.1,47.17,46.89,47.05,61200.0
2007-12-26 10:00:00,47.05,47.29,47.0,47.1,25100.0,47.05,47.29,47.0,47.1,25100.0
2007-12-26 10:30:00,47.08,47.1,46.98,47.01,15000.0,47.08,47.1,46.98,47.01,15000.0
2007-12-26 11:00:00,47.02,47.1,46.95,47.03,18300.0,47.02,47.1,46.95,47.03,18300.0
2007-12-26 11:30:00,47.04,47.2,47.04,47.18,21600.0,47.04,47.2,47.04,47.18,21600.0
2007-12-26 12:00:00,47.18,47.28,47.16,47.22,42900.0,47.18,47.28,47.16,47.22,42900.0
2007-12-26 12:30:00,47.23,47.25,47.19,47.22,24300.0,47.23,47.25,47.19,47.22,24300.0
2007-12-26 13:00:00,47.21,47.56,47.2,47.48,14500.0,47.21,47.56,47.2,47.48,14500.0
2007-12-26 13:30:00,47.49,47.5,47.36,47.42,10600.0,47.49,47.5,47.36,47.42,10600.0
2007-12-26 14:00:00,47.42,47.49,47.31,47.39,34500.0,47.42,47.49,47.31,47.39,34500.0
2007-12-26 14:30:00,47.4,47.45,47.4,47.41,15300.0,47.4,47.45,47.4,47.41,15300.0
2007-12-26 15:00:00,47.41,47.44,47.25,47.3,16300.0,47.41,47.44,47.25,47.3,16300.0
2007-12-26 15:30:00,47.28,47.38,47.15,47.22,33200.0,47.28,47.38,47.15,47.22,33200.0
2007-12-27 09:30:00,47.01,47.03,46.6,46.6,16500.0,47.01,47.03,46.6,46.6,16500.0
2007-12-27 10:00:00,46.56,46.83,46.47,46.55,44700.0,46.56,46.83,46.47,46.55,44700.0
2007-12-27 10:30:00,46.55,46.85,46.17,46.85,28300.0,46.55,46.85,46.17,46.85,28300.0
2007-12-27 11:00:00,46.84,46.98,46.81,46.98,15800.0,46.84,46.98,46.81,46.98,15800.0
2007-12-27 11:30:00,46.98,46.98,46.81,46.84,9200.0,46.98,46.98,46.81,46.84,9200.0
2007-12-27 12:00:00,46.81,47.0,46.8,46.88,17500.0,46.81,47.0,46.8,46.88,17500.0
2007-12-27 12:30:00,46.88,46.99,46.65,46.99,21300.0,46.88,46.99,46.65,46.99,21300.0
2007-12-27 13:00:00,47.01,47.06,46.91,47.0,8200.0,47.01,47.06,46.91,47.0,8200.0
2007-12-27 13:30:00,47.0,47.08,46.86,47.06,7100.0,47.0,47.08,46.86,47.06,7100.0
2007-12-27 14:00:00,47.04,47.55,47.04,47.55,15700.0,47.04,47.55,47.04,47.55,15700.0
2007-12-27 14:30:00,47.55,47.61,47.33,47.53,16800.0,47.55,47.61,47.33,47.53,16800.0
2007-12-27 15:00:00,47.49,47.49,47.15,47.15,9000.0,47.49,47.49,47.15,47.15,9000.0
2007-12-27 15:30:00,47.12,47.15,46.77,46.99,12100.0,47.12,47.15,46.77,46.99,12100.0
2007-12-28 09:30:00,47.02,47.35,47.02,47.23,8400.0,47.02,47.35,47.02,47.23,8400.0
2007-12-28 10:00:00,47.16,47.16,46.69,46.87,19200.0,47.16,47.16,46.69,46.87,19200.0
2007-12-28 10:30:00,46.97,47.16,46.9,47.08,13000.0,46.97,47.16,46.9,47.08,13000.0
2007-12-28 11:00:00,47.18,47.38,47.11,47.38,7300.0,47.18,47.38,47.11,47.38,7300.0
2007-12-28 11:30:00,47.35,47.36,47.1,47.16,9900.0,47.35,47.36,47.1,47.16,9900.0
2007-12-28 12:00:00,47.17,47.26,47.05,47.16,12000.0,47.17,47.26,47.05,47.16,12000.0
2007-12-28 12:30:00,47.18,47.25,47.11,47.11,6900.0,47.18,47.25,47.11,47.11,6900.0
2007-12-28 13:00:00,47.14,47.36,47.11,47.3,19500.0,47.14,47.36,47.11,47.3,19500.0
2007-12-28 13:30:00,47.3,47.33,47.16,47.28,9400.0,47.3,47.33,47.16,47.28,9400.0
2007-12-28 14:00:00,47.29,47.38,47.18,47.34,13100.0,47.29,47.38,47.18,47.34,13100.0
2007-12-28 14:30:00,47.36,47.45,47.31,47.34,8400.0,47.36,47.45,47.31,47.34,8400.0
2007-12-28 15:00:00,47.34,47.42,47.23,47.23,34200.0,47.34,47.42,47.23,47.23,34200.0
2007-12-28 15:30:00,47.26,47.38,47.2,47.32,24300.0,47.26,47.38,47.2,47.32,24300.0
2007-12-31 09:30:00,47.31,47.31,46.71,46.81,29500.0,47.31,47.31,46.71,46.81,29500.0
2007-12-31 10:00:00,46.79,47.03,46.71,46.72,13000.0,46.79,47.03,46.71,46.72,13000.0
2007-12-31 10:30:00,46.72,46.73,46.56,46.58,8400.0,46.72,46.73,46.56,46.58,8400.0
2007-12-31 11:00:00,46.58,46.58,46.11,46.18,19000.0,46.58,46.58,46.11,46.18,19000.0
2007-12-31 11:30:00,46.21,46.46,46.2,46.35,19800.0,46.21,46.46,46.2,46.35,19800.0
2007-12-31 12:00:00,46.35,46.41,46.2,46.36,19300.0,46.35,46.41,46.2,46.36,19300.0
2007-12-31 12:30:00,46.36,46.83,46.36,46.7,20400.0,46.36,46.83,46.36,46.7,20400.0
2007-12-31 13:00:00,46.7,46.85,46.62,46.62,14700.0,46.7,46.85,46.62,46.62,14700.0
2007-12-31 13:30:00,46.57,46.64,46.47,46.52,8900.0,46.57,46.64,46.47,46.52,8900.0
2007-12-31 14:00:00,46.53,46.71,46.5,46.59,16700.0,46.53,46.71,46.5,46.59,16700.0
2007-12-31 14:30:00,46.58,46.81,46.57,46.77,11200.0,46.58,46.81,46.57,46.77,11200.0
2007-12-31 15:00:00,46.77,46.81,46.63,46.77,17100.0,46.77,46.81,46.63,46.77,17100.0
2007-12-31 15:30:00,46.77,46.77,46.44,46.63,28400.0,46.77,46.77,46.44,46.63,28400.0
2008-01-02 09:30:00,46.93,46.93,46.12,46.25,37500.0,46.93,46.93,46.12,46.25,37500.0
2008-01-02 10:00:00,46.23,46.38,45.63,46.35,52000.0,46.23,46.38,45.63,46.35,52000.0
2008-01-02 10:30:00,46.39,46.39,46.02,46.04,22900.0,46.39,46.39,46.02,46.04,22900.0
2008-01-02 11:00:00,46.03,46.16,45.95,46.03,27200.0,46.03,46.16,45.95,46.03,27200.0
2008-01-02 11:30:00,46.01,46.13,45.79,46.09,23800.0,46.01,46.13,45.79,46.09,23800.0
2008-01-02 12:00:00,46.05,46.13,45.77,45.81,57500.0,46.05,46.13,45.77,45.81,57500.0
2008-01-02 12:30:00,45.81,46.28,45.77,46.26,25800.0,45.81,46.28,45.77,46.26,25800.0
2008-01-02 13:00:00,46.24,46.3,46.15,46.28,35800.0,46.24,46.3,46.15,46.28,35800.0
2008-01-02 13:30:00,46.3,46.44,46.26,46.41,45100.0,46.3,46.44,46.26,46.41,45100.0
2008-01-02 14:00:00,46.42,46.9,46.4,46.67,41100.0,46.42,46.9,46.4,46.67,41100.0
2008-01-02 14:30:00,46.67,46.67,46.35,46.5,25100.0,46.67,46.67,46.35,46.5,25100.0
2008-01-02 15:00:00,46.5,46.55,46.25,46.34,60000.0,46.5,46.55,46.25,46.34,60000.0
2008-01-02 15:30:00,46.33,46.49,46.1,46.42,73500.0,46.33,46.49,46.1,46.42,73500.0
2008-01-03 09:30:00,46.5,46.5,45.91,45.92,22500.0,46.5,46.5,45.91,45.92,22500.0
2008-01-03 10:00:00,45.96,46.01,45.69,45.7,34800.0,45.96,46.01,45.69,45.7,34800.0
2008-01-03 10:30:00,45.68,45.7,45.4,45.56,66700.0,45.68,45.7,45.4,45.56,66700.0
2008-01-03 11:00:00,45.56,45.86,45.51,45.83,32900.0,45.56,45.86,45.51,45.83,32900.0
2008-01-03 11:30:00,45.76,45.97,45.76,45.86,18300.0,45.76,45.97,45.76,45.86,18300.0
2008-01-03 12:00:00,45.87,45.95,45.85,45.89,25400.0,45.87,45.95,45.85,45.89,25400.0
2008-01-03 12:30:00,45.87,45.91,45.8,45.91,17800.0,45.87,45.91,45.8,45.91,17800.0
2008-01-03 13:00:00,45.9,45.9,45.71,45.8,25000.0,45.9,45.9,45.71,45.8,25000.0
2008-01-03 13:30:00,45.78,45.87,45.78,45.78,20000.0,45.78,45.87,45.78,45.78,20000.0
2008-01-03 14:00:00,45.78,45.84,45.64,45.64,57100.0,45.78,45.84,45.64,45.64,57100.0
2008-01-03 14:30:00,45.64,45.8,45.64,45.73,38000.0,45.64,45.8,45.64,45.73,38000.0
2008-01-03 15:00:00,45.72,45.78,45.33,45.33,55000.0,45.72,45.78,45.33,45.33,55000.0
2008-01-03 15:30:00,45.33,45.37,44.9,45.06,121200.0,45.33,45.37,44.9,45.06,121200.0
2008-01-04 09:30:00,44.25,44.62,42.89,43.26,140800.0,44.25,44.62,42.89,43.26,140800.0
2008-01-04 10:00:00,43.24,43.58,42.94,43.56,107400.0,43.24,43.58,42.94,43.56,107400.0
2008-01-04 10:30:00,43.58,44.3,43.58,43.91,104400.0,43.58,44.3,43.58,43.91,104400.0
2008-01-04 11:00:00,43.88,44.16,43.85,44.03,34500.0,43.88,44.16,43.85,44.03,34500.0
2008-01-04 11:30:00,44.05,44.09,43.82,43.85,32800.0,44.05,44.09,43.82,43.85,32800.0
2008-01-04 12:00:00,43.85,43.9,43.79,43.88,26700.0,43.85,43.9,43.79,43.88,26700.0
2008-01-04 12:30:00,43.9,43.92,43.77,43.85,58700.0,43.9,43.92,43.77,43.85,58700.0
2008-01-04 13:00:00,43.88,43.88,43.76,43.78,28500.0,43.88,43.88,43.76,43.78,28500.0
2008-01-04 13:30:00,43.78,43.8,43.5,43.55,54200.0,43.78,43.8,43.5,43.55,54200.0
2008-01-04 14:00:00,43.55,43.72,43.42,43.42,42200.0,43.55,43.72,43.42,43.42,42200.0
2008-01-04 14:30:00,43.42,43.42,43.25,43.4,33800.0,43.42,43.42,43.25,43.4,33800.0
2008-01-04 15:00:00,43.36,43.47,43.34,43.37,48900.0,43.36,43.47,43.34,43.37,48900.0
2008-01-04 15:30:00,43.4,43.42,43.26,43.26,124100.0,43.4,43.42,43.26,43.26,124100.0
2008-01-07 09:30:00,43.48,44.27,43.41,43.99,105600.0,43.48,44.27,43.41,43.99,105600.0
2008-01-07 10:00:00,44.0,44.0,42.23,42.63,118000.0,44.0,44.0,42.23,42.63,118000.0
2008-01-07 10:30:00,42.65,42.74,42.04,42.07,130400.0,42.65,42.74,42.04,42.07,130400.0
2008-01-07 11:00:00,42.08,42.32,42.07,42.27,54000.0,42.08,42.32,42.07,42.27,54000.0
2008-01-07 11:30:00,42.27,42.84,42.26,42.79,64900.0,42.27,42.84,42.26,42.79,64900.0
2008-01-07 12:00:00,42.77,43.02,42.55,42.91,52500.0,42.77,43.02,42.55,42.91,52500.0
2008-01-07 12:30:00,42.92,43.03,42.85,42.9,32700.0,42.92,43.03,42.85,42.9,32700.0
2008-01-07 13:00:00,42.89,43.0,42.72,42.9,59000.0,42.89,43.0,42.72,42.9,59000.0
2008-01-07 13:30:00,42.9,42.9,42.59,42.76,30200.0,42.9,42.9,42.59,42.76,30200.0
2008-01-07 14:00:00,42.76,42.77,42.26,42.26,48200.0,42.76,42.77,42.26,42.26,48200.0
2008-01-07 14:30:00,42.26,42.33,42.05,42.12,73000.0,42.26,42.33,42.05,42.12,73000.0
2008-01-07 15:00:00,42.13,42.16,41.91,41.92,75000.0,42.13,42.16,41.91,41.92,75000.0
2008-01-07 15:30:00,41.94,42.01,41.82,41.92,98400.0,41.94,42.01,41.82,41.92,98400.0
2008-01-08 09:30:00,42.03,42.18,41.6,41.78,100900.0,42.03,42.18,41.6,41.78,100900.0
2008-01-08 10:00:00,41.78,42.28,41.75,42.07,52200.0,41.78,42.28,41.75,42.07,52200.0
2008-01-08 10:30:00,42.08,42.3,41.91,41.94,61300.0,42.08,42.3,41.91,41.94,61300.0
2008-01-08 11:00:00,41.94,41.94,41.3,41.53,47900.0,41.94,41.94,41.3,41.53,47900.0
2008-01-08 11:30:00,41.48,41.49,40.81,41.0,60600.0,41.48,41.49,40.81,41.0,60600.0
2008-01-08 12:00:00,40.99,41.31,40.64,41.31,58200.0,40.99,41.31,40.64,41.31,58200.0
2008-01-08 12:30:00,41.34,41.44,40.98,41.0,40800.0,41.34,41.44,40.98,41.0,40800.0
2008-01-08 13:00:00,41.0,41.09,40.79,41.02,58200.0,41.0,41.09,40.79,41.02,58200.0
2008-01-08 13:30:00,41.02,41.25,40.78,41.08,48500.0,41.02,41.25,40.78,41.08,48500.0
2008-01-08 14:00:00,41.1,41.15,40.74,40.85,57000.0,41.1,41.15,40.74,40.85,57000.0
2008-01-08 14:30:00,40.85,41.1,40.07,40.07,115100.0,40.85,41.1,40.07,40.07,115100.0
2008-01-08 15:00:00,40.07,40.19,39.9,40.1,90600.0,40.07,40.19,39.9,40.1,90600.0
2008-01-08 15:30:00,40.1,40.25,38.83,39.3,265100.0,40.1,40.25,38.83,39.3,265100.0
2008-01-09 09:30:00,38.89,39.75,38.89,39.48,95800.0,38.89,39.75,38.89,39.48,95800.0
2008-01-09 10:00:00,39.48,39.62,39.01,39.02,148700.0,39.48,39.62,39.01,39.02,148700.0
2008-01-09 10:30:00,39.01,39.02,38.66,38.75,120400.0,39.01,39.02,38.66,38.75,120400.0
2008-01-09 11:00:00,38.75,38.76,37.94,38.24,160800.0,38.75,38.76,37.94,38.24,160800.0
2008-01-09 11:30:00,38.24,38.47,38.05,38.26,105100.0,38.24,38.47,38.05,38.26,105100.0
2008-01-09 12:00:00,38.26,38.6,38.26,38.45,46600.0,38.26,38.6,38.26,38.45,46600.0
2008-01-09 12:30:00,38.44,38.44,38.19,38.35,50600.0,38.44,38.44,38.19,38.35,50600.0
2008-01-09 13:00:00,38.33,38.4,38.17,38.2,155400.0,38.33,38.4,38.17,38.2,155400.0
2008-01-09 13:30:00,38.21,38.22,37.91,38.0,61300.0,38.21,38.22,37.91,38.0,61300.0
2008-01-09 14:00:00,38.0,38.01,37.86,37.92,90000.0,38.0,38.01,37.86,37.92,90000.0
2008-01-09 14:30:00,37.92,37.92,37.72,37.79,112800.0,37.92,37.92,37.72,37.79,112800.0
2008-01-09 15:00:00,37.79,38.0,37.75,37.95,133700.0,37.79,38.0,37.75,37.95,133700.0
2008-01-09 15:30:00,37.95,38.45,37.92,38.33,133300.0,37.95,38.45,37.92,38.33,133300.0
2008-01-10 09:30:00,38.2,38.6,37.91,38.54,24600.0,38.2,38.6,37.91,38.54,24600.0
2008-01-10 10:00:00,38.53,38.64,38.04,38.15,49600.0,38.53,38.64,38.04,38.15,49600.0
2008-01-10 10:30:00,38.12,38.18,37.84,38.0,55700.0,38.12,38.18,37.84,38.0,55700.0
2008-01-10 11:00:00,38.04,38.31,37.99,38.15,32600.0,38.04,38.31,37.99,38.15,32600.0
2008-01-10 11:30:00,38.13,38.13,37.94,38.03,27300.0,38.13,38.13,37.94,38.03,27300.0
2008-01-10 12:00:00,38.06,38.38,38.02,38.08,55300.0,38.06,38.38,38.02,38.08,55300.0
2008-01-10 12:30:00,38.1,38.26,37.98,38.22,89700.0,38.1,38.26,37.98,38.22,89700.0
2008-01-10 13:00:00,38.21,38.25,37.95,38.21,49400.0,38.21,38.25,37.95,38.21,49400.0
2008-01-10 13:30:00,38.2,38.24,37.99,38.12,42200.0,38.2,38.24,37.99,38.12,42200.0
2008-01-10 14:00:00,38.15,38.25,38.01,38.16,73500.0,38.15,38.25,38.01,38.16,73500.0
2008-01-10 14:30:00,38.13,38.28,38.07,38.28,74800.0,38.13,38.28,38.07,38.28,74800.0
2008-01-10 15:00:00,38.31,38.35,38.16,38.2,85600.0,38.31,38.35,38.16,38.2,85600.0
2008-01-10 15:30:00,38.2,38.34,37.98,38.12,82200.0,38.2,38.34,37.98,38.12,82200.0
2008-01-11 09:30:00,38.16,39.35,38.16,38.6,69200.0,38.16,39.35,38.16,38.6,69200.0
2008-01-11 10:00:00,38.59,39.2,38.51,39.12,34700.0,38.59,39.2,38.51,39.12,34700.0
2008-01-11 10:30:00,39.13,39.17,38.99,39.06,51400.0,39.13,39.17,38.99,39.06,51400.0
2008-01-11 11:00:00,39.07,39.23,39.0,39.12,79800.0,39.07,39.23,39.0,39.12,79800.0
2008-01-11 11:30:00,39.12,39.3,39.12,39.2,55700.0,39.12,39.3,39.12,39.2,55700.0
2008-01-11 12:00:00,39.2,39.24,39.0,39.05,29000.0,39.2,39.24,39.0,39.05,29000.0
2008-01-11 12:30:00,39.04,39.21,38.99,39.11,22800.0,39.04,39.21,38.99,39.11,22800.0
2008-01-11 13:00:00,39.12,39.27,39.0,39.09,36400.0,39.12,39.27,39.0,39.09,36400.0
2008-01-11 13:30:00,39.08,39.2,39.0,39.2,55700.0,39.08,39.2,39.0,39.2,55700.0
2008-01-11 14:00:00,39.18,39.44,39.17,39.21,25200.0,39.18,39.44,39.17,39.21,25200.0
2008-01-11 14:30:00,39.18,39.21,38.84,38.84,31100.0,39.18,39.21,38.84,38.84,31100.0
2008-01-11 15:00:00,38.84,38.88,38.55,38.64,53900.0,38.84,38.88,38.55,38.64,53900.0
2008-01-11 15:30:00,38.64,38.76,38.52,38.63,74700.0,38.64,38.76,38.52,38.63,74700.0
2008-01-14 09:30:00,40.51,41.98,40.4,41.13,221600.0,40.51,41.98,40.4,41.13,221600.0
2008-01-14 10:00:00,41.13,41.22,40.31,40.44,125700.0,41.13,41.22,40.31,40.44,125700.0
2008-01-14 10:30:00,40.42,40.85,40.39,40.64,154900.0,40.42,40.85,40.39,40.64,154900.0
2008-01-14 11:00:00,40.66,40.72,40.51,40.66,62000.0,40.66,40.72,40.51,40.66,62000.0
2008-01-14 11:30:00,40.67,41.0,40.65,40.68,38900.0,40.67,41.0,40.65,40.68,38900.0
2008-01-14 12:00:00,40.7,40.79,40.6,40.76,35700.0,40.7,40.79,40.6,40.76,35700.0
2008-01-14 12:30:00,40.75,40.92,40.69,40.9,35500.0,40.75,40.92,40.69,40.9,35500.0
2008-01-14 13:00:00,40.9,41.3,40.87,41.26,40200.0,40.9,41.3,40.87,41.26,40200.0
2008-01-14 13:30:00,41.26,41.33,40.92,41.21,42800.0,41.26,41.33,40.92,41.21,42800.0
2008-01-14 14:00:00,41.24,41.35,41.05,41.35,36600.0,41.24,41.35,41.05,41.35,36600.0
2008-01-14 14:30:00,41.34,41.75,41.33,41.57,58100.0,41.34,41.75,41.33,41.57,58100.0
2008-01-14 15:00:00,41.57,41.64,41.06,41.25,68300.0,41.57,41.64,41.06,41.25,68300.0
2008-01-14 15:30:00,41.26,41.34,41.08,41.29,114600.0,41.26,41.34,41.08,41.29,114600.0
2008-01-15 09:30:00,41.41,41.73,40.65,41.72,46000.0,41.41,41.73,40.65,41.72,46000.0
2008-01-15 10:00:00,41.72,41.84,41.14,41.16,44900.0,41.72,41.84,41.14,41.16,44900.0
2008-01-15 10:30:00,41.23,41.36,40.81,40.87,62900.0,41.23,41.36,40.81,40.87,62900.0
2008-01-15 11:00:00,40.88,41.0,40.75,40.75,31700.0,40.88,41.0,40.75,40.75,31700.0
2008-01-15 11:30:00,40.75,40.76,40.58,40.72,23100.0,40.75,40.76,40.58,40.72,23100.0
2008-01-15 12:00:00,40.72,40.92,40.64,40.84,21200.0,40.72,40.92,40.64,40.84,21200.0
2008-01-15 12:30:00,40.87,40.87,40.64,40.67,16700.0,40.87,40.87,40.64,40.67,16700.0
2008-01-15 13:00:00,40.67,40.81,40.63,40.65,40500.0,40.67,40.81,40.63,40.65,40500.0
2008-01-15 13:30:00,40.65,40.71,40.36,40.37,26600.0,40.65,40.71,40.36,40.37,26600.0
2008-01-15 14:00:00,40.35,40.5,40.3,40.38,47900.0,40.35,40.5,40.3,40.38,47900.0
2008-01-15 14:30:00,40.37,40.38,40.19,40.23,48900.0,40.37,40.38,40.19,40.23,48900.0
2008-01-15 15:00:00,40.22,40.29,40.09,40.19,51500.0,40.22,40.29,40.09,40.19,51500.0
2008-01-15 15:30:00,40.22,40.38,40.06,40.19,132500.0,40.22,40.38,40.06,40.19,132500.0
2008-01-16 09:30:00,39.84,40.21,39.62,39.9,88600.0,39.84,40.21,39.62,39.9,88600.0
2008-01-16 10:00:00,39.96,39.96,39.48,39.48,43000.0,39.96,39.96,39.48,39.48,43000.0
2008-01-16 10:30:00,39.5,39.7,39.15,39.33,50900.0,39.5,39.7,39.15,39.33,50900.0
2008-01-16 11:00:00,39.27,39.32,38.84,39.15,72400.0,39.27,39.32,38.84,39.15,72400.0
2008-01-16 11:30:00,39.15,39.35,38.84,39.21,76200.0,39.15,39.35,38.84,39.21,76200.0
2008-01-16 12:00:00,39.23,39.27,39.03,39.15,49300.0,39.23,39.27,39.03,39.15,49300.0
2008-01-16 12:30:00,39.12,39.27,39.0,39.18,118500.0,39.12,39.27,39.0,39.18,118500.0
2008-01-16 13:00:00,39.19,39.5,39.1,39.42,28800.0,39.19,39.5,39.1,39.42,28800.0
2008-01-16 13:30:00,39.36,39.56,39.33,39.43,47800.0,39.36,39.56,39.33,39.43,47800.0
2008-01-16 14:00:00,39.41,39.6,39.33,39.6,38400.0,39.41,39.6,39.33,39.6,38400.0
2008-01-16 14:30:00,39.6,39.95,39.47,39.51,62400.0,39.6,39.95,39.47,39.51,62400.0
2008-01-16 15:00:00,39.5,39.8,39.44,39.76,26800.0,39.5,39.8,39.44,39.76,26800.0
2008-01-16 15:30:00,39.78,39.8,39.3,39.57,57900.0,39.78,39.8,39.3,39.57,57900.0
2008-01-17 09:30:00,39.86,40.89,39.86,40.8,39500.0,39.86,40.89,39.86,40.8,39500.0
2008-01-17 10:00:00,40.8,41.27,40.6,40.89,70800.0,40.8,41.27,40.6,40.89,70800.0
2008-01-17 10:30:00,40.93,40.93,40.43,40.78,93900.0,40.93,40.93,40.43,40.78,93900.0
2008-01-17 11:00:00,40.76,40.91,40.56,40.79,32400.0,40.76,40.91,40.56,40.79,32400.0
2008-01-17 11:30:00,40.78,40.95,40.55,40.72,46100.0,40.78,40.95,40.55,40.72,46100.0
2008-01-17 12:00:00,40.72,40.76,40.25,40.73,37400.0,40.72,40.76,40.25,40.73,37400.0
2008-01-17 12:30:00,40.73,40.78,40.65,40.67,62700.0,40.73,40.78,40.65,40.67,62700.0
2008-01-17 13:00:00,40.7,41.13,40.64,40.95,96300.0,40.7,41.13,40.64,40.95,96300.0
2008-01-17 13:30:00,40.97,41.05,40.73,40.8,32700.0,40.97,41.05,40.73,40.8,32700.0
2008-01-17 14:00:00,40.83,40.89,40.53,40.59,64700.0,40.83,40.89,40.53,40.59,64700.0
2008-01-17 14:30:00,40.58,40.88,40.21,40.73,70400.0,40.58,40.88,40.21,40.73,70400.0
2008-01-17 15:00:00,40.78,40.88,40.5,40.73,57600.0,40.78,40.88,40.5,40.73,57600.0
2008-01-17 15:30:00,40.68,40.73,40.44,40.68,134900.0,40.68,40.73,40.44,40.68,134900.0
2008-01-18 09:30:00,40.75,41.14,40.35,40.79,39400.0,40.75,41.14,40.35,40.79,39400.0
2008-01-18 10:00:00,40.79,41.5,40.79,40.82,31000.0,40.79,41.5,40.79,40.82,31000.0
2008-01-18 10:30:00,40.83,41.17,40.81,41.16,32300.0,40.83,41.17,40.81,41.16,32300.0
2008-01-18 11:00:00,41.16,41.18,40.52,40.53,60600.0,41.16,41.18,40.52,40.53,60600.0
2008-01-18 11:30:00,40.52,40.57,40.07,40.12,51100.0,40.52,40.57,40.07,40.12,51100.0
2008-01-18 12:00:00,40.12,41.0,40.12,40.88,37000.0,40.12,41.0,40.12,40.88,37000.0
2008-01-18 12:30:00,40.92,41.0,40.76,40.9,30100.0,40.92,41.0,40.76,40.9,30100.0
2008-01-18 13:00:00,40.88,41.01,40.72,40.96,39500.0,40.88,41.01,40.72,40.96,39500.0
2008-01-18 13:30:00,40.95,41.17,40.93,41.04,33100.0,40.95,41.17,40.93,41.04,33100.0
2008-01-18 14:00:00,41.04,41.13,40.81,40.82,33300.0,41.04,41.13,40.81,40.82,33300.0
2008-01-18 14:30:00,40.85,41.12,40.78,41.12,29800.0,40.85,41.12,40.78,41.12,29800.0
2008-01-18 15:00:00,41.13,41.15,40.82,40.99,46400.0,41.13,41.15,40.82,40.99,46400.0
2008-01-18 15:30:00,41.0,41.3,40.79,41.07,49700.0,41.0,41.3,40.79,41.07,49700.0
2008-01-22 09:30:00,39.22,40.2,39.19,39.89,42900.0,39.22,40.2,39.19,39.89,42900.0
2008-01-22 10:00:00,39.98,41.33,39.94,41.0,40000.0,39.98,41.33,39.94,41.0,40000.0
2008-01-22 10:30:00,41.0,41.01,40.36,40.36,50100.0,41.0,41.01,40.36,40.36,50100.0
2008-01-22 11:00:00,40.36,40.63,40.08,40.15,94500.0,40.36,40.63,40.08,40.15,94500.0
2008-01-22 11:30:00,40.15,40.15,39.62,39.85,54100.0,40.15,40.15,39.62,39.85,54100.0
2008-01-22 12:00:00,39.79,39.99,39.53,39.81,47100.0,39.79,39.99,39.53,39.81,47100.0
2008-01-22 12:30:00,39.8,39.93,39.76,39.86,31500.0,39.8,39.93,39.76,39.86,31500.0
2008-01-22 13:00:00,39.88,39.98,39.75,39.83,104100.0,39.88,39.98,39.75,39.83,104100.0
2008-01-22 13:30:00,39.84,40.02,39.75,39.81,35500.0,39.84,40.02,39.75,39.81,35500.0
2008-01-22 14:00:00,39.8,39.87,39.7,39.83,42100.0,39.8,39.87,39.7,39.83,42100.0
2008-01-22 14:30:00,39.84,39.99,39.75,39.91,40700.0,39.84,39.99,39.75,39.91,40700.0
2008-01-22 15:00:00,39.9,40.15,39.85,39.98,47300.0,39.9,40.15,39.85,39.98,47300.0
2008-01-22 15:30:00,40.02,40.41,39.83,39.85,54200.0,40.02,40.41,39.83,39.85,54200.0
2008-01-23 09:30:00,39.58,40.36,39.12,40.2,38100.0,39.58,40.36,39.12,40.2,38100.0
2008-01-23 10:00:00,40.25,40.99,39.95,40.81,32900.0,40.25,40.99,39.95,40.81,32900.0
2008-01-23 10:30:00,40.84,41.03,40.59,40.99,34600.0,40.84,41.03,40.59,40.99,34600.0
2008-01-23 11:00:00,40.99,41.03,40.72,40.78,33100.0,40.99,41.03,40.72,40.78,33100.0
2008-01-23 11:30:00,40.79,41.02,40.5,40.78,33800.0,40.79,41.02,40.5,40.78,33800.0
2008-01-23 12:00:00,40.78,40.87,40.45,40.46,37400.0,40.78,40.87,40.45,40.46,37400.0
2008-01-23 12:30:00,40.46,40.46,39.85,39.86,51900.0,40.46,40.46,39.85,39.86,51900.0
2008-01-23 13:00:00,39.86,40.04,39.75,39.97,36500.0,39.86,40.04,39.75,39.97,36500.0
2008-01-23 13:30:00,39.98,40.31,39.83,40.28,31700.0,39.98,40.31,39.83,40.28,31700.0
2008-01-23 14:00:00,40.28,40.93,40.16,40.81,39700.0,40.28,40.93,40.16,40.81,39700.0
2008-01-23 14:30:00,40.79,40.8,40.2,40.75,47800.0,40.79,40.8,40.2,40.75,47800.0
2008-01-23 15:00:00,40.74,41.22,40.73,41.17,47400.0,40.74,41.22,40.73,41.17,47400.0
2008-01-23 15:30:00,41.21,41.91,41.15,41.9,54500.0,41.21,41.91,41.15,41.9,54500.0
2008-01-24 09:30:00,41.64,43.2,41.64,42.86,45200.0,41.64,43.2,41.64,42.86,45200.0
2008-01-24 10:00:00,42.85,43.35,42.18,42.31,50100.0,42.85,43.35,42.18,42.31,50100.0
2008-01-24 10:30:00,42.31,42.75,42.02,42.48,39500.0,42.31,42.75,42.02,42.48,39500.0
2008-01-24 11:00:00,42.44,42.7,42.14,42.52,28700.0,42.44,42.7,42.14,42.52,28700.0
2008-01-24 11:30:00,42.53,42.8,42.38,42.38,22300.0,42.53,42.8,42.38,42.38,22300.0
2008-01-24 12:00:00,42.35,42.56,41.73,41.73,24000.0,42.35,42.56,41.73,41.73,24000.0
2008-01-24 12:30:00,41.71,41.99,41.62,41.99,33500.0,41.71,41.99,41.62,41.99,33500.0
2008-01-24 13:00:00,41.99,42.01,41.47,41.51,20300.0,41.99,42.01,41.47,41.51,20300.0
2008-01-24 13:30:00,41.49,41.96,41.44,41.73,40300.0,41.49,41.96,41.44,41.73,40300.0
2008-01-24 14:00:00,41.71,42.14,41.71,41.92,33100.0,41.71,42.14,41.71,41.92,33100.0
2008-01-24 14:30:00,41.92,42.35,41.74,41.83,29500.0,41.92,42.35,41.74,41.83,29500.0
2008-01-24 15:00:00,41.82,42.18,41.75,41.99,40800.0,41.82,42.18,41.75,41.99,40800.0
2008-01-24 15:30:00,41.98,42.32,41.89,42.03,49000.0,41.98,42.32,41.89,42.03,49000.0
2008-01-25 09:30:00,42.26,43.1,41.77,43.1,35900.0,42.26,43.1,41.77,43.1,35900.0
2008-01-25 10:00:00,43.11,43.28,42.6,43.05,24200.0,43.11,43.28,42.6,43.05,24200.0
2008-01-25 10:30:00,43.03,43.12,42.66,42.89,21300.0,43.03,43.12,42.66,42.89,21300.0
2008-01-25 11:00:00,42.89,43.04,42.62,42.72,29800.0,42.89,43.04,42.62,42.72,29800.0
2008-01-25 11:30:00,42.69,43.02,42.62,42.81,17800.0,42.69,43.02,42.62,42.81,17800.0
2008-01-25 12:00:00,42.87,43.08,42.79,42.94,19900.0,42.87,43.08,42.79,42.94,19900.0
2008-01-25 12:30:00,42.94,42.94,42.58,42.61,22500.0,42.94,42.94,42.58,42.61,22500.0
2008-01-25 13:00:00,42.58,42.9,42.47,42.73,26500.0,42.58,42.9,42.47,42.73,26500.0
2008-01-25 13:30:00,42.73,42.77,42.27,42.56,29400.0,42.73,42.77,42.27,42.56,29400.0
2008-01-25 14:00:00,42.54,42.54,42.13,42.19,20300.0,42.54,42.54,42.13,42.19,20300.0
2008-01-25 14:30:00,42.2,42.38,42.02,42.25,13300.0,42.2,42.38,42.02,42.25,13300.0
2008-01-25 15:00:00,42.25,42.4,42.03,42.31,66800.0,42.25,42.4,42.03,42.31,66800.0
2008-01-25 15:30:00,42.34,42.49,42.14,42.36,48700.0,42.34,42.49,42.14,42.36,48700.0
2008-01-28 09:30:00,42.31,42.69,41.61,42.62,28100.0,42.31,42.69,41.61,42.62,28100.0
2008-01-28 10:00:00,42.61,42.77,42.22,42.5,34400.0,42.61,42.77,42.22,42.5,34400.0
2008-01-28 10:30:00,42.47,42.5,42.23,42.47,18200.0,42.47,42.5,42.23,42.47,18200.0
2008-01-28 11:00:00,42.47,43.05,42.47,43.03,28900.0,42.47,43.05,42.47,43.03,28900.0
2008-01-28 11:30:00,43.02,43.11,42.52,42.63,22000.0,43.02,43.11,42.52,42.63,22000.0
2008-01-28 12:00:00,42.64,42.73,42.43,42.57,26700.0,42.64,42.73,42.43,42.57,26700.0
2008-01-28 12:30:00,42.57,42.74,42.51,42.73,22700.0,42.57,42.74,42.51,42.73,22700.0
2008-01-28 13:00:00,42.73,42.91,42.58,42.79,24900.0,42.73,42.91,42.58,42.79,24900.0
2008-01-28 13:30:00,42.79,43.06,42.73,43.0,14300.0,42.79,43.06,42.73,43.0,14300.0
2008-01-28 14:00:00,42.95,43.16,42.81,42.97,22700.0,42.95,43.16,42.81,42.97,22700.0
2008-01-28 14:30:00,43.0,43.13,42.69,42.7,19700.0,43.0,43.13,42.69,42.7,19700.0
2008-01-28 15:00:00,42.69,43.03,42.69,43.02,28400.0,42.69,43.03,42.69,43.02,28400.0
2008-01-28 15:30:00,42.97,43.0,42.5,42.96,53900.0,42.97,43.0,42.5,42.96,53900.0
2008-01-29 09:30:00,43.03,43.39,43.02,43.39,27500.0,43.03,43.39,43.02,43.39,27500.0
2008-01-29 10:00:00,43.46,43.99,43.44,43.92,28700.0,43.46,43.99,43.44,43.92,28700.0
2008-01-29 10:30:00,43.9,43.92,43.64,43.75,55300.0,43.9,43.92,43.64,43.75,55300.0
2008-01-29 11:00:00,43.81,44.62,43.75,44.56,53300.0,43.81,44.62,43.75,44.56,53300.0
2008-01-29 11:30:00,44.57,44.79,44.44,44.53,25700.0,44.57,44.79,44.44,44.53,25700.0
2008-01-29 12:00:00,44.53,44.53,44.15,44.18,20700.0,44.53,44.53,44.15,44.18,20700.0
2008-01-29 12:30:00,44.21,44.51,44.18,44.31,30200.0,44.21,44.51,44.18,44.31,30200.0
2008-01-29 13:00:00,44.34,44.4,44.05,44.32,31200.0,44.34,44.4,44.05,44.32,31200.0
2008-01-29 13:30:00,44.31,44.33,43.99,44.05,31300.0,44.31,44.33,43.99,44.05,31300.0
2008-01-29 14:00:00,44.04,44.19,43.96,44.19,29200.0,44.04,44.19,43.96,44.19,29200.0
2008-01-29 14:30:00,44.18,44.18,43.93,44.02,31100.0,44.18,44.18,43.93,44.02,31100.0
2008-01-29 15:00:00,44.02,44.08,43.77,43.98,43200.0,44.02,44.08,43.77,43.98,43200.0
2008-01-29 15:30:00,43.98,44.23,43.75,43.92,45100.0,43.98,44.23,43.75,43.92,45100.0
2008-01-30 09:30:00,44.0,44.08,43.62,43.83,43900.0,44.0,44.08,43.62,43.83,43900.0
2008-01-30 10:00:00,43.84,44.4,43.81,44.31,33700.0,43.84,44.4,43.81,44.31,33700.0
2008-01-30 10:30:00,44.31,44.61,44.2,44.35,53300.0,44.31,44.61,44.2,44.35,53300.0
2008-01-30 11:00:00,44.35,44.35,44.03,44.11,22000.0,44.35,44.35,44.03,44.11,22000.0
2008-01-30 11:30:00,44.08,44.1,43.8,43.97,18300.0,44.08,44.1,43.8,43.97,18300.0
2008-01-30 12:00:00,44.03,44.11,43.75,43.75,20000.0,44.03,44.11,43.75,43.75,20000.0
2008-01-30 12:30:00,43.75,43.9,43.68,43.81,11500.0,43.75,43.9,43.68,43.81,11500.0
2008-01-30 13:00:00,43.8,44.1,43.76,44.0,24100.0,43.8,44.1,43.76,44.0,24100.0
2008-01-30 13:30:00,43.95,43.95,43.81,43.89,15700.0,43.95,43.95,43.81,43.89,15700.0
2008-01-30 14:00:00,43.87,44.29,43.71,44.04,58100.0,43.87,44.29,43.71,44.04,58100.0
2008-01-30 14:30:00,43.97,44.16,43.43,43.9,65300.0,43.97,44.16,43.43,43.9,65300.0
2008-01-30 15:00:00,43.9,44.27,43.77,44.19,60600.0,43.9,44.27,43.77,44.19,60600.0
2008-01-30 15:30:00,44.25,44.25,43.8,43.88,78600.0,44.25,44.25,43.8,43.88,78600.0
2008-01-31 09:30:00,43.3,44.71,43.13,44.42,133500.0,43.3,44.71,43.13,44.42,133500.0
2008-01-31 10:00:00,44.46,44.6,44.09,44.56,54700.0,44.46,44.6,44.09,44.56,54700.0
2008-01-31 10:30:00,44.54,45.29,44.32,45.29,53900.0,44.54,45.29,44.32,45.29,53900.0
2008-01-31 11:00:00,45.23,45.75,45.19,45.49,49700.0,45.23,45.75,45.19,45.49,49700.0
2008-01-31 11:30:00,45.45,45.55,45.34,45.4,37400.0,45.45,45.55,45.34,45.4,37400.0
2008-01-31 12:00:00,45.44,45.79,45.11,45.28,82400.0,45.44,45.79,45.11,45.28,82400.0
2008-01-31 12:30:00,45.3,45.5,45.02,45.3,36500.0,45.3,45.5,45.02,45.3,36500.0
2008-01-31 13:00:00,45.29,45.31,44.94,45.13,46500.0,45.29,45.31,44.94,45.13,46500.0
2008-01-31 13:30:00,45.13,45.31,44.99,45.3,87200.0,45.13,45.31,44.99,45.3,87200.0
2008-01-31 14:00:00,45.3,45.84,45.24,45.6,64700.0,45.3,45.84,45.24,45.6,64700.0
2008-01-31 14:30:00,45.59,45.6,45.25,45.51,53000.0,45.59,45.6,45.25,45.51,53000.0
2008-01-31 15:00:00,45.56,45.97,45.43,45.85,52300.0,45.56,45.97,45.43,45.85,52300.0
2008-01-31 15:30:00,45.86,46.05,45.75,45.89,149400.0,45.86,46.05,45.75,45.89,149400.0
2008-02-01 09:30:00,46.43,46.43,45.78,45.82,35000.0,46.43,46.43,45.78,45.82,35000.0
2008-02-01 10:00:00,45.75,46.54,45.75,46.44,46300.0,45.75,46.54,45.75,46.44,46300.0
2008-02-01 10:30:00,46.41,46.41,45.81,46.02,68000.0,46.41,46.41,45.81,46.02,68000.0
2008-02-01 11:00:00,46.08,46.91,46.06,46.82,91900.0,46.08,46.91,46.06,46.82,91900.0
2008-02-01 11:30:00,46.85,47.35,46.85,47.32,74600.0,46.85,47.35,46.85,47.32,74600.0
2008-02-01 12:00:00,47.31,47.63,46.96,47.19,102000.0,47.31,47.63,46.96,47.19,102000.0
2008-02-01 12:30:00,47.17,47.59,47.11,47.42,70300.0,47.17,47.59,47.11,47.42,70300.0
2008-02-01 13:00:00,47.42,47.53,47.34,47.51,62300.0,47.42,47.53,47.34,47.51,62300.0
2008-02-01 13:30:00,47.48,47.71,47.21,47.61,53500.0,47.48,47.71,47.21,47.61,53500.0
2008-02-01 14:00:00,47.61,47.89,47.5,47.86,59600.0,47.61,47.89,47.5,47.86,59600.0
2008-02-01 14:30:00,47.88,48.4,47.88,48.35,79400.0,47.88,48.4,47.88,48.35,79400.0
2008-02-01 15:00:00,48.35,48.35,47.92,48.02,58200.0,48.35,48.35,47.92,48.02,58200.0
2008-02-01 15:30:00,48.05,48.65,47.98,48.5,146000.0,48.05,48.65,47.98,48.5,146000.0
2008-02-04 09:30:00,48.98,48.98,47.73,48.1,49500.0,48.98,48.98,47.73,48.1,49500.0
2008-02-04 10:00:00,48.15,48.38,47.86,48.28,33000.0,48.15,48.38,47.86,48.28,33000.0
2008-02-04 10:30:00,48.28,48.29,47.83,48.19,34500.0,48.28,48.29,47.83,48.19,34500.0
2008-02-04 11:00:00,48.18,48.37,48.02,48.24,38700.0,48.18,48.37,48.02,48.24,38700.0
2008-02-04 11:30:00,48.24,48.37,47.85,48.05,21600.0,48.24,48.37,47.85,48.05,21600.0
2008-02-04 12:00:00,48.01,48.05,47.76,48.03,36400.0,48.01,48.05,47.76,48.03,36400.0
2008-02-04 12:30:00,48.05,48.3,48.0,48.25,31900.0,48.05,48.3,48.0,48.25,31900.0
2008-02-04 13:00:00,48.26,48.34,47.99,48.02,31200.0,48.26,48.34,47.99,48.02,31200.0
2008-02-04 13:30:00,48.01,48.39,48.01,48.37,20200.0,48.01,48.39,48.01,48.37,20200.0
2008-02-04 14:00:00,48.37,48.37,47.99,48.18,32800.0,48.37,48.37,47.99,48.18,32800.0
2008-02-04 14:30:00,48.18,48.22,48.0,48.05,29400.0,48.18,48.22,48.0,48.05,29400.0
2008-02-04 15:00:00,48.05,48.35,48.0,48.03,78100.0,48.05,48.35,48.0,48.03,78100.0
2008-02-04 15:30:00,48.01,48.14,47.78,47.78,111600.0,48.01,48.14,47.78,47.78,111600.0
2008-02-05 09:30:00,47.8,47.8,46.75,46.91,46000.0,47.8,47.8,46.75,46.91,46000.0
2008-02-05 10:00:00,46.89,47.1,46.38,47.1,51200.0,46.89,47.1,46.38,47.1,51200.0
2008-02-05 10:30:00,47.1,47.23,46.75,46.92,28800.0,47.1,47.23,46.75,46.92,28800.0
2008-02-05 11:00:00,46.87,47.0,46.56,46.97,28000.0,46.87,47.0,46.56,46.97,28000.0
2008-02-05 11:30:00,46.98,47.25,46.87,46.95,57500.0,46.98,47.25,46.87,46.95,57500.0
2008-02-05 12:00:00,46.97,47.05,46.72,46.92,26300.0,46.97,47.05,46.72,46.92,26300.0
2008-02-05 12:30:00,46.94,46.95,46.69,46.83,41100.0,46.94,46.95,46.69,46.83,41100.0
2008-02-05 13:00:00,46.83,46.97,46.44,46.51,25500.0,46.83,46.97,46.44,46.51,25500.0
2008-02-05 13:30:00,46.52,46.54,46.18,46.22,27500.0,46.52,46.54,46.18,46.22,27500.0
2008-02-05 14:00:00,46.25,46.54,46.03,46.39,42800.0,46.25,46.54,46.03,46.39,42800.0
2008-02-05 14:30:00,46.39,46.43,46.11,46.4,34400.0,46.39,46.43,46.11,46.4,34400.0
2008-02-05 15:00:00,46.4,46.75,46.12,46.28,76100.0,46.4,46.75,46.12,46.28,76100.0
2008-02-05 15:30:00,46.25,46.49,45.96,46.24,63200.0,46.25,46.49,45.96,46.24,63200.0
2008-02-06 09:30:00,47.01,47.01,45.84,46.58,37900.0,47.01,47.01,45.84,46.58,37900.0
2008-02-06 10:00:00,46.57,47.09,46.57,46.82,36800.0,46.57,47.09,46.57,46.82,36800.0
2008-02-06 10:30:00,46.85,47.49,46.81,47.12,52500.0,46.85,47.49,46.81,47.12,52500.0
2008-02-06 11:00:00,47.12,47.63,47.07,47.58,37300.0,47.12,47.63,47.07,47.58,37300.0
2008-02-06 11:30:00,47.57,47.59,47.31,47.52,20300.0,47.57,47.59,47.31,47.52,20300.0
2008-02-06 12:00:00,47.55,48.06,47.46,47.94,62500.0,47.55,48.06,47.46,47.94,62500.0
2008-02-06 12:30:00,47.94,48.08,47.47,47.64,53800.0,47.94,48.08,47.47,47.64,53800.0
2008-02-06 13:00:00,47.62,47.7,47.45,47.45,22700.0,47.62,47.7,47.45,47.45,22700.0
2008-02-06 13:30:00,47.44,47.44,46.91,46.94,37500.0,47.44,47.44,46.91,46.94,37500.0
2008-02-06 14:00:00,46.94,47.16,46.9,47.05,49200.0,46.94,47.16,46.9,47.05,49200.0
2008-02-06 14:30:00,47.08,47.35,46.98,47.18,40800.0,47.08,47.35,46.98,47.18,40800.0
2008-02-06 15:00:00,47.13,47.44,47.1,47.41,66700.0,47.13,47.44,47.1,47.41,66700.0
2008-02-06 15:30:00,47.39,47.56,47.03,47.17,121700.0,47.39,47.56,47.03,47.17,121700.0
2008-02-07 09:30:00,46.67,47.05,46.56,46.94,98200.0,46.67,47.05,46.56,46.94,98200.0
2008-02-07 10:00:00,46.95,48.14,46.91,47.9,129200.0,46.95,48.14,46.91,47.9,129200.0
2008-02-07 10:30:00,47.92,48.21,47.57,48.0,52400.0,47.92,48.21,47.57,48.0,52400.0
2008-02-07 11:00:00,48.0,48.05,47.46,47.6,18800.0,48.0,48.05,47.46,47.6,18800.0
2008-02-07 11:30:00,47.65,48.08,47.65,47.94,23600.0,47.65,48.08,47.65,47.94,23600.0
2008-02-07 12:00:00,47.99,48.05,47.87,48.0,17400.0,47.99,48.05,47.87,48.0,17400.0
2008-02-07 12:30:00,48.0,48.19,47.9,48.19,23900.0,48.0,48.19,47.9,48.19,23900.0
2008-02-07 13:00:00,48.18,48.37,47.85,48.25,17400.0,48.18,48.37,47.85,48.25,17400.0
2008-02-07 13:30:00,48.28,48.32,48.03,48.3,21000.0,48.28,48.32,48.03,48.3,21000.0
2008-02-07 14:00:00,48.3,48.45,48.06,48.25,34700.0,48.3,48.45,48.06,48.25,34700.0
2008-02-07 14:30:00,48.27,48.41,48.0,48.27,46000.0,48.27,48.41,48.0,48.27,46000.0
2008-02-07 15:00:00,48.21,48.74,48.0,48.65,57100.0,48.21,48.74,48.0,48.65,57100.0
2008-02-07 15:30:00,48.71,48.93,48.65,48.79,78500.0,48.71,48.93,48.65,48.79,78500.0
2008-02-08 09:30:00,48.93,49.83,48.84,49.73,34900.0,48.93,49.83,48.84,49.73,34900.0
2008-02-08 10:00:00,49.71,49.72,49.1,49.14,77800.0,49.71,49.72,49.1,49.14,77800.0
2008-02-08 10:30:00,49.1,49.13,48.72,49.1,15700.0,49.1,49.13,48.72,49.1,15700.0
2008-02-08 11:00:00,49.09,49.14,48.74,49.03,60300.0,49.09,49.14,48.74,49.03,60300.0
2008-02-08 11:30:00,49.02,49.17,49.01,49.03,58200.0,49.02,49.17,49.01,49.03,58200.0
2008-02-08 12:00:00,49.01,49.11,48.66,48.82,36800.0,49.01,49.11,48.66,48.82,36800.0
2008-02-08 12:30:00,48.81,48.86,48.65,48.75,36700.0,48.81,48.86,48.65,48.75,36700.0
2008-02-08 13:00:00,48.75,48.76,48.51,48.66,23600.0,48.75,48.76,48.51,48.66,23600.0
2008-02-08 13:30:00,48.65,48.7,48.14,48.2,46500.0,48.65,48.7,48.14,48.2,46500.0
2008-02-08 14:00:00,48.23,48.41,48.01,48.26,63500.0,48.23,48.41,48.01,48.26,63500.0
2008-02-08 14:30:00,48.22,48.43,48.19,48.19,18300.0,48.22,48.43,48.19,48.19,18300.0
2008-02-08 15:00:00,48.21,48.35,48.07,48.35,30900.0,48.21,48.35,48.07,48.35,30900.0
2008-02-08 15:30:00,48.35,48.62,47.96,48.0,103400.0,48.35,48.62,47.96,48.0,103400.0
2008-02-11 09:30:00,48.34,48.35,47.6,48.04,66600.0,48.34,48.35,47.6,48.04,66600.0
2008-02-11 10:00:00,48.06,48.6,48.06,48.58,40000.0,48.06,48.6,48.06,48.58,40000.0
2008-02-11 10:30:00,48.56,49.09,48.54,49.07,35500.0,48.56,49.09,48.54,49.07,35500.0
2008-02-11 11:00:00,49.07,49.15,48.72,48.73,41200.0,49.07,49.15,48.72,48.73,41200.0
2008-02-11 11:30:00,48.75,49.07,48.65,49.04,27100.0,48.75,49.07,48.65,49.04,27100.0
2008-02-11 12:00:00,49.08,49.51,48.98,49.33,27900.0,49.08,49.51,48.98,49.33,27900.0
2008-02-11 12:30:00,49.32,49.5,49.18,49.43,18600.0,49.32,49.5,49.18,49.43,18600.0
2008-02-11 13:00:00,49.45,49.7,49.39,49.69,23900.0,49.45,49.7,49.39,49.69,23900.0
2008-02-11 13:30:00,49.7,49.94,49.7,49.9,19200.0,49.7,49.94,49.7,49.9,19200.0
2008-02-11 14:00:00,49.9,50.0,49.77,49.77,29300.0,49.9,50.0,49.77,49.77,29300.0
2008-02-11 14:30:00,49.75,49.75,49.41,49.5,29700.0,49.75,49.75,49.41,49.5,29700.0
2008-02-11 15:00:00,49.5,49.5,49.35,49.4,60300.0,49.5,49.5,49.35,49.4,60300.0
2008-02-11 15:30:00,49.39,49.75,49.33,49.46,63300.0,49.39,49.75,49.33,49.46,63300.0
2008-02-12 09:30:00,49.94,49.94,49.07,49.07,30500.0,49.94,49.94,49.07,49.07,30500.0
2008-02-12 10:00:00,49.13,49.35,49.0,49.07,60800.0,49.13,49.35,49.0,49.07,60800.0
2008-02-12 10:30:00,49.07,49.44,49.06,49.3,40500.0,49.07,49.44,49.06,49.3,40500.0
2008-02-12 11:00:00,49.3,49.44,49.17,49.26,32800.0,49.3,49.44,49.17,49.26,32800.0
2008-02-12 11:30:00,49.26,49.27,49.03,49.1,54600.0,49.26,49.27,49.03,49.1,54600.0
2008-02-12 12:00:00,49.12,49.14,48.67,48.81,32200.0,49.12,49.14,48.67,48.81,32200.0
2008-02-12 12:30:00,48.81,48.98,48.75,48.95,34400.0,48.81,48.98,48.75,48.95,34400.0
2008-02-12 13:00:00,48.95,49.39,48.88,49.31,19900.0,48.95,49.39,48.88,49.31,19900.0
2008-02-12 13:30:00,49.31,49.31,48.95,49.05,24400.0,49.31,49.31,48.95,49.05,24400.0
2008-02-12 14:00:00,49.05,49.08,48.86,48.9,34500.0,49.05,49.08,48.86,48.9,34500.0
2008-02-12 14:30:00,48.92,49.05,48.86,48.95,31600.0,48.92,49.05,48.86,48.95,31600.0
2008-02-12 15:00:00,48.95,49.03,48.49,48.66,65400.0,48.95,49.03,48.49,48.66,65400.0
2008-02-12 15:30:00,48.69,48.86,48.39,48.45,126800.0,48.69,48.86,48.39,48.45,126800.0
2008-02-13 09:30:00,48.68,48.99,48.52,48.71,41500.0,48.68,48.99,48.52,48.71,41500.0
2008-02-13 10:00:00,48.74,49.16,48.64,48.82,50200.0,48.74,49.16,48.64,48.82,50200.0
2008-02-13 10:30:00,48.84,48.85,48.54,48.6,42800.0,48.84,48.85,48.54,48.6,42800.0
2008-02-13 11:00:00,48.62,48.68,48.51,48.65,40000.0,48.62,48.68,48.51,48.65,40000.0
2008-02-13 11:30:00,48.64,48.69,48.55,48.64,44200.0,48.64,48.69,48.55,48.64,44200.0
2008-02-13 12:00:00,48.62,48.91,48.5,48.67,49300.0,48.62,48.91,48.5,48.67,49300.0
2008-02-13 12:30:00,48.68,48.88,48.54,48.63,46200.0,48.68,48.88,48.54,48.63,46200.0
2008-02-13 13:00:00,48.62,48.76,48.53,48.65,62400.0,48.62,48.76,48.53,48.65,62400.0
2008-02-13 13:30:00,48.67,49.07,48.59,48.84,49300.0,48.67,49.07,48.59,48.84,49300.0
2008-02-13 14:00:00,48.87,49.06,48.73,48.9,83300.0,48.87,49.06,48.73,48.9,83300.0
2008-02-13 14:30:00,48.91,49.38,48.88,49.25,37300.0,48.91,49.38,48.88,49.25,37300.0
2008-02-13 15:00:00,49.28,49.28,48.59,49.04,49800.0,49.28,49.28,48.59,49.04,49800.0
2008-02-13 15:30:00,49.03,49.43,48.95,49.17,52200.0,49.03,49.43,48.95,49.17,52200.0
2008-02-14 09:30:00,49.98,49.98,48.61,48.65,68200.0,49.98,49.98,48.61,48.65,68200.0
2008-02-14 10:00:00,48.69,48.76,48.6,48.67,57100.0,48.69,48.76,48.6,48.67,57100.0
2008-02-14 10:30:00,48.62,48.98,48.62,48.82,37600.0,48.62,48.98,48.62,48.82,37600.0
2008-02-14 11:00:00,48.8,48.9,48.6,48.77,25300.0,48.8,48.9,48.6,48.77,25300.0
2008-02-14 11:30:00,48.78,48.9,48.45,48.9,71600.0,48.78,48.9,48.45,48.9,71600.0
2008-02-14 12:00:00,48.85,49.09,48.6,48.95,62100.0,48.85,49.09,48.6,48.95,62100.0
2008-02-14 12:30:00,48.94,49.1,48.82,48.87,43600.0,48.94,49.1,48.82,48.87,43600.0
2008-02-14 13:00:00,48.87,49.02,48.54,48.65,45300.0,48.87,49.02,48.54,48.65,45300.0
2008-02-14 13:30:00,48.66,49.0,48.66,48.91,35400.0,48.66,49.0,48.66,48.91,35400.0
2008-02-14 14:00:00,48.89,49.09,48.71,49.05,45000.0,48.89,49.09,48.71,49.05,45000.0
2008-02-14 14:30:00,49.07,49.23,48.48,48.62,55900.0,49.07,49.23,48.48,48.62,55900.0
2008-02-14 15:00:00,48.6,48.87,48.31,48.46,93500.0,48.6,48.87,48.31,48.46,93500.0
2008-02-14 15:30:00,48.46,48.53,47.97,48.19,90400.0,48.46,48.53,47.97,48.19,90400.0
2008-02-15 09:30:00,47.64,48.47,47.57,48.16,48900.0,47.64,48.47,47.57,48.16,48900.0
2008-02-15 10:00:00,48.17,48.53,48.17,48.23,37600.0,48.17,48.53,48.17,48.23,37600.0
2008-02-15 10:30:00,48.25,48.58,48.2,48.26,25800.0,48.25,48.58,48.2,48.26,25800.0
2008-02-15 11:00:00,48.25,48.53,48.25,48.47,42300.0,48.25,48.53,48.25,48.47,42300.0
2008-02-15 11:30:00,48.47,48.51,48.28,48.47,20300.0,48.47,48.51,48.28,48.47,20300.0
2008-02-15 12:00:00,48.48,48.89,48.47,48.66,37100.0,48.48,48.89,48.47,48.66,37100.0
2008-02-15 12:30:00,48.66,48.91,48.46,48.76,33700.0,48.66,48.91,48.46,48.76,33700.0
2008-02-15 13:00:00,48.79,49.02,48.61,49.0,32000.0,48.79,49.02,48.61,49.0,32000.0
2008-02-15 13:30:00,48.98,49.31,48.93,49.31,16900.0,48.98,49.31,48.93,49.31,16900.0
2008-02-15 14:00:00,49.31,49.31,49.0,49.27,27200.0,49.31,49.31,49.0,49.27,27200.0
2008-02-15 14:30:00,49.25,49.37,49.12,49.27,29100.0,49.25,49.37,49.12,49.27,29100.0
2008-02-15 15:00:00,49.32,49.71,49.23,49.6,31200.0,49.32,49.71,49.23,49.6,31200.0
2008-02-15 15:30:00,49.6,49.6,49.18,49.19,44600.0,49.6,49.6,49.18,49.19,44600.0
2008-02-19 09:30:00,50.15,50.15,49.65,49.7,48100.0,50.15,50.15,49.65,49.7,48100.0
2008-02-19 10:00:00,49.73,49.75,49.39,49.42,22900.0,49.73,49.75,49.39,49.42,22900.0
2008-02-19 10:30:00,49.41,49.6,49.32,49.4,17900.0,49.41,49.6,49.32,49.4,17900.0
2008-02-19 11:00:00,49.44,49.49,49.11,49.18,24000.0,49.44,49.49,49.11,49.18,24000.0
2008-02-19 11:30:00,49.16,49.53,49.15,49.41,28200.0,49.16,49.53,49.15,49.41,28200.0
2008-02-19 12:00:00,49.41,49.54,49.33,49.47,27900.0,49.41,49.54,49.33,49.47,27900.0
2008-02-19 12:30:00,49.43,49.47,49.27,49.43,20000.0,49.43,49.47,49.27,49.43,20000.0
2008-02-19 13:00:00,49.41,49.68,49.38,49.63,15300.0,49.41,49.68,49.38,49.63,15300.0
2008-02-19 13:30:00,49.65,49.74,49.42,49.47,21100.0,49.65,49.74,49.42,49.47,21100.0
2008-02-19 14:00:00,49.48,49.52,49.02,49.03,61000.0,49.48,49.52,49.02,49.03,61000.0
2008-02-19 14:30:00,49.03,49.06,48.27,48.28,38500.0,49.03,49.06,48.27,48.28,38500.0
2008-02-19 15:00:00,48.28,48.56,48.18,48.39,35200.0,48.28,48.56,48.18,48.39,35200.0
2008-02-19 15:30:00,48.4,48.7,48.31,48.53,58100.0,48.4,48.7,48.31,48.53,58100.0
2008-02-20 09:30:00,48.5,48.94,47.99,48.47,42600.0,48.5,48.94,47.99,48.47,42600.0
2008-02-20 10:00:00,48.44,49.15,48.44,49.03,42000.0,48.44,49.15,48.44,49.03,42000.0
2008-02-20 10:30:00,49.02,49.82,48.94,49.5,38800.0,49.02,49.82,48.94,49.5,38800.0
2008-02-20 11:00:00,49.51,49.64,49.02,49.38,39400.0,49.51,49.64,49.02,49.38,39400.0
2008-02-20 11:30:00,49.38,49.43,48.84,48.85,26700.0,49.38,49.43,48.84,48.85,26700.0
2008-02-20 12:00:00,48.87,49.33,48.76,49.25,58700.0,48.87,49.33,48.76,49.25,58700.0
2008-02-20 12:30:00,49.29,49.51,49.27,49.44,25000.0,49.29,49.51,49.27,49.44,25000.0
2008-02-20 13:00:00,49.42,49.92,49.3,49.39,16300.0,49.42,49.92,49.3,49.39,16300.0
2008-02-20 13:30:00,49.36,49.51,49.26,49.26,42400.0,49.36,49.51,49.26,49.26,42400.0
2008-02-20 14:00:00,49.26,49.47,48.93,49.09,29700.0,49.26,49.47,48.93,49.09,29700.0
2008-02-20 14:30:00,49.05,49.71,48.92,49.59,34900.0,49.05,49.71,48.92,49.59,34900.0
2008-02-20 15:00:00,49.65,49.68,49.2,49.29,35000.0,49.65,49.68,49.2,49.29,35000.0
2008-02-20 15:30:00,49.29,49.43,49.09,49.27,51300.0,49.29,49.43,49.09,49.27,51300.0
2008-02-21 09:30:00,49.86,50.16,49.53,49.55,49600.0,49.86,50.16,49.53,49.55,49600.0
2008-02-21 10:00:00,49.57,49.81,49.46,49.75,26800.0,49.57,49.81,49.46,49.75,26800.0
2008-02-21 10:30:00,49.77,49.84,49.53,49.53,35300.0,49.77,49.84,49.53,49.53,35300.0
2008-02-21 11:00:00,49.51,49.77,49.44,49.52,23500.0,49.51,49.77,49.44,49.52,23500.0
2008-02-21 11:30:00,49.52,49.84,49.52,49.77,19200.0,49.52,49.84,49.52,49.77,19200.0
2008-02-21 12:00:00,49.75,49.79,49.37,49.54,26800.0,49.75,49.79,49.37,49.54,26800.0
2008-02-21 12:30:00,49.51,49.51,49.25,49.31,14800.0,49.51,49.51,49.25,49.31,14800.0
2008-02-21 13:00:00,49.29,49.29,49.02,49.11,19900.0,49.29,49.29,49.02,49.11,19900.0
2008-02-21 13:30:00,49.12,49.17,48.64,48.73,22000.0,49.12,49.17,48.64,48.73,22000.0
2008-02-21 14:00:00,48.76,48.96,48.56,48.96,21100.0,48.76,48.96,48.56,48.96,21100.0
2008-02-21 14:30:00,48.94,49.02,48.57,48.67,14900.0,48.94,49.02,48.57,48.67,14900.0
2008-02-21 15:00:00,48.66,48.68,48.44,48.5,22000.0,48.66,48.68,48.44,48.5,22000.0
2008-02-21 15:30:00,48.55,48.78,48.42,48.56,47100.0,48.55,48.78,48.42,48.56,47100.0
2008-02-22 09:30:00,48.74,48.77,48.19,48.57,22100.0,48.74,48.77,48.19,48.57,22100.0
2008-02-22 10:00:00,48.6,48.76,48.3,48.76,22300.0,48.6,48.76,48.3,48.76,22300.0
2008-02-22 10:30:00,48.74,48.8,48.5,48.69,23600.0,48.74,48.8,48.5,48.69,23600.0
2008-02-22 11:00:00,48.69,48.74,48.49,48.49,16800.0,48.69,48.74,48.49,48.49,16800.0
2008-02-22 11:30:00,48.46,48.59,48.33,48.35,14300.0,48.46,48.59,48.33,48.35,14300.0
2008-02-22 12:00:00,48.38,48.38,48.17,48.19,18400.0,48.38,48.38,48.17,48.19,18400.0
2008-02-22 12:30:00,48.19,48.5,48.06,48.36,22800.0,48.19,48.5,48.06,48.36,22800.0
2008-02-22 13:00:00,48.34,48.35,48.14,48.19,18300.0,48.34,48.35,48.14,48.19,18300.0
2008-02-22 13:30:00,48.21,48.21,47.9,47.9,20000.0,48.21,48.21,47.9,47.9,20000.0
2008-02-22 14:00:00,47.92,48.05,47.68,48.05,37700.0,47.92,48.05,47.68,48.05,37700.0
2008-02-22 14:30:00,48.07,48.21,47.75,48.13,30900.0,48.07,48.21,47.75,48.13,30900.0
2008-02-22 15:00:00,48.06,48.06,47.56,47.73,38100.0,48.06,48.06,47.56,47.73,38100.0
2008-02-22 15:30:00,47.73,48.24,47.72,48.1,76400.0,47.73,48.24,47.72,48.1,76400.0
2008-02-25 09:30:00,47.96,48.57,47.37,47.46,24200.0,47.96,48.57,47.37,47.46,24200.0
2008-02-25 10:00:00,47.46,47.72,47.28,47.65,57300.0,47.46,47.72,47.28,47.65,57300.0
2008-02-25 10:30:00,47.62,47.83,47.42,47.49,52000.0,47.62,47.83,47.42,47.49,52000.0
2008-02-25 11:00:00,47.47,48.01,47.32,48.0,45700.0,47.47,48.01,47.32,48.0,45700.0
2008-02-25 11:30:00,48.01,48.47,47.97,48.31,24100.0,48.01,48.47,47.97,48.31,24100.0
2008-02-25 12:00:00,48.32,48.47,47.99,48.04,21800.0,48.32,48.47,47.99,48.04,21800.0
2008-02-25 12:30:00,48.04,48.4,48.04,48.16,22600.0,48.04,48.4,48.04,48.16,22600.0
2008-02-25 13:00:00,48.16,48.43,48.05,48.24,28100.0,48.16,48.43,48.05,48.24,28100.0
2008-02-25 13:30:00,48.22,48.35,47.96,48.28,29500.0,48.22,48.35,47.96,48.28,29500.0
2008-02-25 14:00:00,48.25,48.83,48.12,48.69,43300.0,48.25,48.83,48.12,48.69,43300.0
2008-02-25 14:30:00,48.78,49.03,48.53,48.7,31100.0,48.78,49.03,48.53,48.7,31100.0
2008-02-25 15:00:00,48.71,49.19,48.64,49.07,38500.0,48.71,49.19,48.64,49.07,38500.0
2008-02-25 15:30:00,49.06,49.34,48.5,48.64,61700.0,49.06,49.34,48.5,48.64,61700.0
2008-02-26 09:30:00,48.31,49.12,48.31,48.7,21800.0,48.31,49.12,48.31,48.7,21800.0
2008-02-26 10:00:00,48.69,49.2,48.47,48.49,37600.0,48.69,49.2,48.47,48.49,37600.0
2008-02-26 10:30:00,48.46,48.5,47.96,47.99,83500.0,48.46,48.5,47.96,47.99,83500.0
2008-02-26 11:00:00,47.96,48.73,47.95,48.73,73800.0,47.96,48.73,47.95,48.73,73800.0
2008-02-26 11:30:00,48.71,49.32,48.65,49.24,40800.0,48.71,49.32,48.65,49.24,40800.0
2008-02-26 12:00:00,49.23,49.33,48.94,49.24,32200.0,49.23,49.33,48.94,49.24,32200.0
2008-02-26 12:30:00,49.24,49.37,48.96,49.37,16400.0,49.24,49.37,48.96,49.37,16400.0
2008-02-26 13:00:00,49.36,49.52,49.12,49.26,27900.0,49.36,49.52,49.12,49.26,27900.0
2008-02-26 13:30:00,49.28,49.41,49.21,49.27,14400.0,49.28,49.41,49.21,49.27,14400.0
2008-02-26 14:00:00,49.24,49.5,49.13,49.46,35100.0,49.24,49.5,49.13,49.46,35100.0
2008-02-26 14:30:00,49.47,49.66,49.37,49.62,28000.0,49.47,49.66,49.37,49.62,28000.0
2008-02-26 15:00:00,49.6,49.6,48.86,49.0,26500.0,49.6,49.6,48.86,49.0,26500.0
2008-02-26 15:30:00,49.05,49.35,48.89,49.16,63600.0,49.05,49.35,48.89,49.16,63600.0
2008-02-27 09:30:00,49.07,49.07,48.39,48.66,33000.0,49.07,49.07,48.39,48.66,33000.0
2008-02-27 10:00:00,48.62,48.91,48.5,48.79,31200.0,48.62,48.91,48.5,48.79,31200.0
2008-02-27 10:30:00,48.81,49.05,48.65,48.67,43600.0,48.81,49.05,48.65,48.67,43600.0
2008-02-27 11:00:00,48.61,49.05,48.6,48.9,30200.0,48.61,49.05,48.6,48.9,30200.0
2008-02-27 11:30:00,48.9,48.97,48.63,48.91,26800.0,48.9,48.97,48.63,48.91,26800.0
2008-02-27 12:00:00,48.86,48.91,48.65,48.81,26400.0,48.86,48.91,48.65,48.81,26400.0
2008-02-27 12:30:00,48.82,48.88,48.69,48.73,14400.0,48.82,48.88,48.69,48.73,14400.0
2008-02-27 13:00:00,48.73,48.83,48.39,48.48,57900.0,48.73,48.83,48.39,48.48,57900.0
2008-02-27 13:30:00,48.46,48.59,48.21,48.35,24500.0,48.46,48.59,48.21,48.35,24500.0
2008-02-27 14:00:00,48.35,48.35,47.96,47.99,21600.0,48.35,48.35,47.96,47.99,21600.0
2008-02-27 14:30:00,47.97,48.39,47.97,48.39,20100.0,47.97,48.39,47.97,48.39,20100.0
2008-02-27 15:00:00,48.38,48.41,48.07,48.33,33200.0,48.38,48.41,48.07,48.33,33200.0
2008-02-27 15:30:00,48.32,48.66,48.26,48.47,58100.0,48.32,48.66,48.26,48.47,58100.0
2008-02-28 09:30:00,48.53,48.53,47.9,48.0,36700.0,48.53,48.53,47.9,48.0,36700.0
2008-02-28 10:00:00,48.03,48.08,47.66,47.92,26800.0,48.03,48.08,47.66,47.92,26800.0
2008-02-28 10:30:00,47.89,47.96,47.68,47.76,17700.0,47.89,47.96,47.68,47.76,17700.0
2008-02-28 11:00:00,47.71,47.71,47.17,47.24,37700.0,47.71,47.71,47.17,47.24,37700.0
2008-02-28 11:30:00,47.19,47.5,47.05,47.48,24500.0,47.19,47.5,47.05,47.48,24500.0
2008-02-28 12:00:00,47.47,47.65,47.44,47.49,20800.0,47.47,47.65,47.44,47.49,20800.0
2008-02-28 12:30:00,47.44,47.62,47.44,47.62,15100.0,47.44,47.62,47.44,47.62,15100.0
2008-02-28 13:00:00,47.62,47.78,47.43,47.53,22100.0,47.62,47.78,47.43,47.53,22100.0
2008-02-28 13:30:00,47.46,47.57,47.25,47.31,30700.0,47.46,47.57,47.25,47.31,30700.0
2008-02-28 14:00:00,47.29,47.54,47.29,47.38,46200.0,47.29,47.54,47.29,47.38,46200.0
2008-02-28 14:30:00,47.33,47.54,47.24,47.49,33900.0,47.33,47.54,47.24,47.49,33900.0
2008-02-28 15:00:00,47.51,47.56,47.26,47.26,53900.0,47.51,47.56,47.26,47.26,53900.0
2008-02-28 15:30:00,47.3,47.47,47.2,47.31,25200.0,47.3,47.47,47.2,47.31,25200.0
2008-02-29 09:30:00,47.0,47.01,46.33,46.4,29200.0,47.0,47.01,46.33,46.4,29200.0
2008-02-29 10:00:00,46.46,46.5,46.1,46.1,87300.0,46.46,46.5,46.1,46.1,87300.0
2008-02-29 10:30:00,46.12,46.39,46.05,46.26,25900.0,46.12,46.39,46.05,46.26,25900.0
2008-02-29 11:00:00,46.26,46.27,45.92,45.99,89800.0,46.26,46.27,45.92,45.99,89800.0
2008-02-29 11:30:00,46.0,46.16,45.71,45.74,55800.0,46.0,46.16,45.71,45.74,55800.0
2008-02-29 12:00:00,45.74,45.86,45.51,45.7,71100.0,45.74,45.86,45.51,45.7,71100.0
2008-02-29 12:30:00,45.7,45.7,45.26,45.44,50300.0,45.7,45.7,45.26,45.44,50300.0
2008-02-29 13:00:00,45.44,45.61,45.14,45.26,52700.0,45.44,45.61,45.14,45.26,52700.0
2008-02-29 13:30:00,45.22,45.37,45.11,45.21,73500.0,45.22,45.37,45.11,45.21,73500.0
2008-02-29 14:00:00,45.23,45.51,45.22,45.36,50300.0,45.23,45.51,45.22,45.36,50300.0
2008-02-29 14:30:00,45.39,45.42,45.24,45.4,27100.0,45.39,45.42,45.24,45.4,27100.0
2008-02-29 15:00:00,45.38,45.56,45.3,45.43,36500.0,45.38,45.56,45.3,45.43,36500.0
2008-02-29 15:30:00,45.46,45.46,45.09,45.09,60800.0,45.46,45.46,45.09,45.09,60800.0
2008-03-03 09:30:00,45.17,45.75,45.04,45.28,69200.0,45.17,45.75,45.04,45.28,69200.0
2008-03-03 10:00:00,45.29,46.08,44.91,46.08,84100.0,45.29,46.08,44.91,46.08,84100.0
2008-03-03 10:30:00,46.04,46.09,45.82,45.98,45400.0,46.04,46.09,45.82,45.98,45400.0
2008-03-03 11:00:00,45.98,46.06,45.55,45.66,57500.0,45.98,46.06,45.55,45.66,57500.0
2008-03-03 11:30:00,45.69,45.83,45.46,45.73,54600.0,45.69,45.83,45.46,45.73,54600.0
2008-03-03 12:00:00,45.71,46.08,45.53,45.72,60500.0,45.71,46.08,45.53,45.72,60500.0
2008-03-03 12:30:00,45.68,45.83,45.56,45.7,105600.0,45.68,45.83,45.56,45.7,105600.0
2008-03-03 13:00:00,45.7,46.55,45.67,46.51,96300.0,45.7,46.55,45.67,46.51,96300.0
2008-03-03 13:30:00,46.49,46.54,46.06,46.47,34000.0,46.49,46.54,46.06,46.47,34000.0
2008-03-03 14:00:00,46.44,46.45,46.14,46.3,50000.0,46.44,46.45,46.14,46.3,50000.0
2008-03-03 14:30:00,46.31,46.5,46.14,46.22,29900.0,46.31,46.5,46.14,46.22,29900.0
2008-03-03 15:00:00,46.22,46.45,46.08,46.41,37900.0,46.22,46.45,46.08,46.41,37900.0
2008-03-03 15:30:00,46.39,46.56,46.26,46.4,77100.0,46.39,46.56,46.26,46.4,77100.0
2008-03-04 09:30:00,46.46,46.9,45.92,46.86,43600.0,46.46,46.9,45.92,46.86,43600.0
2008-03-04 10:00:00,46.81,46.82,46.58,46.67,35600.0,46.81,46.82,46.58,46.67,35600.0
2008-03-04 10:30:00,46.68,46.96,46.6,46.74,74300.0,46.68,46.96,46.6,46.74,74300.0
2008-03-04 11:00:00,46.7,46.82,46.21,46.29,54800.0,46.7,46.82,46.21,46.29,54800.0
2008-03-04 11:30:00,46.32,46.47,46.09,46.17,29100.0,46.32,46.47,46.09,46.17,29100.0
2008-03-04 12:00:00,46.19,46.57,46.17,46.41,36600.0,46.19,46.57,46.17,46.41,36600.0
2008-03-04 12:30:00,46.41,46.65,46.41,46.5,45200.0,46.41,46.65,46.41,46.5,45200.0
2008-03-04 13:00:00,46.5,46.52,46.25,46.38,37600.0,46.5,46.52,46.25,46.38,37600.0
2008-03-04 13:30:00,46.35,46.37,46.06,46.17,22300.0,46.35,46.37,46.06,46.17,22300.0
2008-03-04 14:00:00,46.14,46.35,46.0,46.3,29700.0,46.14,46.35,46.0,46.3,29700.0
2008-03-04 14:30:00,46.25,46.71,46.25,46.53,27100.0,46.25,46.71,46.25,46.53,27100.0
2008-03-04 15:00:00,46.55,47.29,46.51,46.94,79900.0,46.55,47.29,46.51,46.94,79900.0
2008-03-04 15:30:00,46.98,47.57,46.84,47.15,101200.0,46.98,47.57,46.84,47.15,101200.0
2008-03-05 09:30:00,47.19,47.25,46.59,47.22,25700.0,47.19,47.25,46.59,47.22,25700.0
2008-03-05 10:00:00,47.22,48.01,47.22,47.65,60800.0,47.22,48.01,47.22,47.65,60800.0
2008-03-05 10:30:00,47.66,47.88,47.56,47.67,49000.0,47.66,47.88,47.56,47.67,49000.0
2008-03-05 11:00:00,47.61,47.8,47.58,47.72,61400.0,47.61,47.8,47.58,47.72,61400.0
2008-03-05 11:30:00,47.73,48.0,47.55,47.66,59900.0,47.73,48.0,47.55,47.66,59900.0
2008-03-05 12:00:00,47.65,47.83,47.55,47.58,50600.0,47.65,47.83,47.55,47.58,50600.0
2008-03-05 12:30:00,47.6,47.64,47.23,47.24,36900.0,47.6,47.64,47.23,47.24,36900.0
2008-03-05 13:00:00,47.23,47.42,47.15,47.15,35500.0,47.23,47.42,47.15,47.15,35500.0
2008-03-05 13:30:00,47.15,47.19,46.89,46.99,19200.0,47.15,47.19,46.89,46.99,19200.0
2008-03-05 14:00:00,46.95,47.15,46.92,47.03,21500.0,46.95,47.15,46.92,47.03,21500.0
2008-03-05 14:30:00,47.04,47.38,46.95,47.38,23100.0,47.04,47.38,46.95,47.38,23100.0
2008-03-05 15:00:00,47.35,47.4,47.27,47.32,60300.0,47.35,47.4,47.27,47.32,60300.0
2008-03-05 15:30:00,47.35,47.54,47.25,47.28,58700.0,47.35,47.54,47.25,47.28,58700.0
2008-03-06 09:30:00,47.16,47.2,46.71,46.72,11800.0,47.16,47.2,46.71,46.72,11800.0
2008-03-06 10:00:00,46.69,46.91,46.56,46.91,19300.0,46.69,46.91,46.56,46.91,19300.0
2008-03-06 10:30:00,46.9,47.01,46.65,46.87,51500.0,46.9,47.01,46.65,46.87,51500.0
2008-03-06 11:00:00,46.9,46.91,46.64,46.71,33500.0,46.9,46.91,46.64,46.71,33500.0
2008-03-06 11:30:00,46.7,46.8,46.58,46.75,15400.0,46.7,46.8,46.58,46.75,15400.0
2008-03-06 12:00:00,46.73,46.73,46.34,46.36,18900.0,46.73,46.73,46.34,46.36,18900.0
2008-03-06 12:30:00,46.4,46.59,46.2,46.28,25700.0,46.4,46.59,46.2,46.28,25700.0
2008-03-06 13:00:00,46.35,46.4,45.77,45.79,54900.0,46.35,46.4,45.77,45.79,54900.0
2008-03-06 13:30:00,45.83,45.96,45.72,45.96,18400.0,45.83,45.96,45.72,45.96,18400.0
2008-03-06 14:00:00,45.96,46.1,45.65,45.71,35200.0,45.96,46.1,45.65,45.71,35200.0
2008-03-06 14:30:00,45.7,45.84,45.57,45.8,13900.0,45.7,45.84,45.57,45.8,13900.0
2008-03-06 15:00:00,45.78,45.98,45.55,45.93,25700.0,45.78,45.98,45.55,45.93,25700.0
2008-03-06 15:30:00,45.92,45.93,45.46,45.53,56100.0,45.92,45.93,45.46,45.53,56100.0
2008-03-07 09:30:00,44.92,45.75,44.92,45.66,27300.0,44.92,45.75,44.92,45.66,27300.0
2008-03-07 10:00:00,45.7,46.11,45.58,45.94,34900.0,45.7,46.11,45.58,45.94,34900.0
2008-03-07 10:30:00,45.94,46.36,45.92,46.33,36700.0,45.94,46.36,45.92,46.33,36700.0
2008-03-07 11:00:00,46.28,46.3,46.01,46.06,32000.0,46.28,46.3,46.01,46.06,32000.0
2008-03-07 11:30:00,46.04,46.19,46.01,46.01,37600.0,46.04,46.19,46.01,46.01,37600.0
2008-03-07 12:00:00,46.01,46.1,45.78,45.78,28800.0,46.01,46.1,45.78,45.78,28800.0
2008-03-07 12:30:00,45.75,45.99,45.68,45.9,13500.0,45.75,45.99,45.68,45.9,13500.0
2008-03-07 13:00:00,45.89,45.92,45.44,45.57,13400.0,45.89,45.92,45.44,45.57,13400.0
2008-03-07 13:30:00,45.61,45.71,45.44,45.65,139800.0,45.61,45.71,45.44,45.65,139800.0
2008-03-07 14:00:00,45.68,45.73,45.29,45.45,125300.0,45.68,45.73,45.29,45.45,125300.0
2008-03-07 14:30:00,45.46,45.81,45.35,45.81,32400.0,45.46,45.81,45.35,45.81,32400.0
2008-03-07 15:00:00,45.77,46.3,45.59,45.9,40700.0,45.77,46.3,45.59,45.9,40700.0
2008-03-07 15:30:00,45.93,46.03,45.69,45.83,26900.0,45.93,46.03,45.69,45.83,26900.0
2008-03-10 09:30:00,46.37,46.37,45.63,45.77,28000.0,46.37,46.37,45.63,45.77,28000.0
2008-03-10 10:00:00,45.75,46.09,45.56,45.64,31000.0,45.75,46.09,45.56,45.64,31000.0
2008-03-10 10:30:00,45.68,46.24,45.66,46.04,58400.0,45.68,46.24,45.66,46.04,58400.0
2008-03-10 11:00:00,46.03,46.26,45.72,45.76,38300.0,46.03,46.26,45.72,45.76,38300.0
2008-03-10 11:30:00,45.7,45.93,45.58,45.93,49000.0,45.7,45.93,45.58,45.93,49000.0
2008-03-10 12:00:00,45.9,46.01,45.73,45.84,45700.0,45.9,46.01,45.73,45.84,45700.0
2008-03-10 12:30:00,45.84,46.06,45.79,45.99,37600.0,45.84,46.06,45.79,45.99,37600.0
2008-03-10 13:00:00,45.99,46.01,45.87,45.91,55300.0,45.99,46.01,45.87,45.91,55300.0
2008-03-10 13:30:00,45.9,46.15,45.88,45.94,51200.0,45.9,46.15,45.88,45.94,51200.0
2008-03-10 14:00:00,45.9,46.3,45.87,46.01,55400.0,45.9,46.3,45.87,46.01,55400.0
2008-03-10 14:30:00,46.02,46.17,45.9,45.98,43500.0,46.02,46.17,45.9,45.98,43500.0
2008-03-10 15:00:00,45.98,46.04,45.59,45.82,70500.0,45.98,46.04,45.59,45.82,70500.0
2008-03-10 15:30:00,45.8,46.09,45.7,46.07,107800.0,45.8,46.09,45.7,46.07,107800.0
2008-03-11 09:30:00,46.89,47.0,46.4,46.4,20800.0,46.89,47.0,46.4,46.4,20800.0
2008-03-11 10:00:00,46.38,46.83,46.29,46.53,58100.0,46.38,46.83,46.29,46.53,58100.0
2008-03-11 10:30:00,46.53,46.63,45.97,46.06,88400.0,46.53,46.63,45.97,46.06,88400.0
2008-03-11 11:00:00,46.06,46.53,45.73,46.49,82700.0,46.06,46.53,45.73,46.49,82700.0
2008-03-11 11:30:00,46.48,46.76,46.31,46.4,49500.0,46.48,46.76,46.31,46.4,49500.0
2008-03-11 12:00:00,46.45,46.52,46.14,46.28,29200.0,46.45,46.52,46.14,46.28,29200.0
2008-03-11 12:30:00,46.27,46.4,46.09,46.3,24000.0,46.27,46.4,46.09,46.3,24000.0
2008-03-11 13:00:00,46.28,46.48,46.1,46.33,115000.0,46.28,46.48,46.1,46.33,115000.0
2008-03-11 13:30:00,46.33,46.77,46.21,46.66,119100.0,46.33,46.77,46.21,46.66,119100.0
2008-03-11 14:00:00,46.64,46.77,46.58,46.73,23900.0,46.64,46.77,46.58,46.73,23900.0
2008-03-11 14:30:00,46.75,47.27,46.63,47.01,76500.0,46.75,47.27,46.63,47.01,76500.0
2008-03-11 15:00:00,47.0,47.43,46.96,47.01,86000.0,47.0,47.43,46.96,47.01,86000.0
2008-03-11 15:30:00,47.0,47.32,46.9,47.2,115200.0,47.0,47.32,46.9,47.2,115200.0
2008-03-12 09:30:00,47.03,47.66,46.95,47.15,34500.0,47.03,47.66,46.95,47.15,34500.0
2008-03-12 10:00:00,47.16,47.2,46.86,47.04,22400.0,47.16,47.2,46.86,47.04,22400.0
2008-03-12 10:30:00,47.04,47.22,46.8,47.22,27400.0,47.04,47.22,46.8,47.22,27400.0
2008-03-12 11:00:00,47.24,47.34,46.98,47.11,62200.0,47.24,47.34,46.98,47.11,62200.0
2008-03-12 11:30:00,47.11,47.25,46.9,47.21,30000.0,47.11,47.25,46.9,47.21,30000.0
2008-03-12 12:00:00,47.21,47.27,46.75,46.83,171700.0,47.21,47.27,46.75,46.83,171700.0
2008-03-12 12:30:00,46.83,47.0,46.8,46.91,97300.0,46.83,47.0,46.8,46.91,97300.0
2008-03-12 13:00:00,46.95,47.07,46.82,46.97,178400.0,46.95,47.07,46.82,46.97,178400.0
2008-03-12 13:30:00,47.0,47.0,46.65,46.92,101500.0,47.0,47.0,46.65,46.92,101500.0
2008-03-12 14:00:00,46.89,47.0,46.81,46.96,150300.0,46.89,47.0,46.81,46.96,150300.0
2008-03-12 14:30:00,46.92,47.12,46.84,46.9,54300.0,46.92,47.12,46.84,46.9,54300.0
2008-03-12 15:00:00,46.9,47.0,46.78,46.9,120000.0,46.9,47.0,46.78,46.9,120000.0
2008-03-12 15:30:00,46.89,46.94,46.43,46.44,63300.0,46.89,46.94,46.43,46.44,63300.0
2008-03-13 09:30:00,45.95,46.3,44.81,45.21,189300.0,45.95,46.3,44.81,45.21,189300.0
2008-03-13 10:00:00,45.21,45.46,45.03,45.39,157300.0,45.21,45.46,45.03,45.39,157300.0
2008-03-13 10:30:00,45.45,45.66,45.31,45.66,82400.0,45.45,45.66,45.31,45.66,82400.0
2008-03-13 11:00:00,45.65,46.2,45.53,45.72,40200.0,45.65,46.2,45.53,45.72,40200.0
2008-03-13 11:30:00,45.74,46.27,45.69,46.09,65700.0,45.74,46.27,45.69,46.09,65700.0
2008-03-13 12:00:00,46.11,46.55,45.98,46.54,92600.0,46.11,46.55,45.98,46.54,92600.0
2008-03-13 12:30:00,46.54,46.68,46.25,46.25,29100.0,46.54,46.68,46.25,46.25,29100.0
2008-03-13 13:00:00,46.3,46.7,46.25,46.56,44000.0,46.3,46.7,46.25,46.56,44000.0
2008-03-13 13:30:00,46.55,46.55,46.04,46.22,117500.0,46.55,46.55,46.04,46.22,117500.0
2008-03-13 14:00:00,46.24,46.52,46.13,46.18,124700.0,46.24,46.52,46.13,46.18,124700.0
2008-03-13 14:30:00,46.18,46.29,46.08,46.22,208200.0,46.18,46.29,46.08,46.22,208200.0
2008-03-13 15:00:00,46.22,46.51,46.14,46.37,73400.0,46.22,46.51,46.14,46.37,73400.0
2008-03-13 15:30:00,46.4,46.7,46.14,46.14,97900.0,46.4,46.7,46.14,46.14,97900.0
2008-03-14 09:30:00,46.53,46.53,45.09,45.2,25100.0,46.53,46.53,45.09,45.2,25100.0
2008-03-14 10:00:00,45.2,46.0,44.98,45.6,95100.0,45.2,46.0,44.98,45.6,95100.0
2008-03-14 10:30:00,45.58,45.82,45.12,45.65,41300.0,45.58,45.82,45.12,45.65,41300.0
2008-03-14 11:00:00,45.67,45.91,45.57,45.59,39300.0,45.67,45.91,45.57,45.59,39300.0
2008-03-14 11:30:00,45.6,45.68,45.0,45.19,86400.0,45.6,45.68,45.0,45.19,86400.0
2008-03-14 12:00:00,45.23,45.3,44.56,44.76,126700.0,45.23,45.3,44.56,44.76,126700.0
2008-03-14 12:30:00,44.74,45.04,44.53,44.82,41300.0,44.74,45.04,44.53,44.82,41300.0
2008-03-14 13:00:00,44.82,45.04,44.73,45.0,21800.0,44.82,45.04,44.73,45.0,21800.0
2008-03-14 13:30:00,45.02,45.5,44.98,45.39,35200.0,45.02,45.5,44.98,45.39,35200.0
2008-03-14 14:00:00,45.37,45.54,45.18,45.28,24800.0,45.37,45.54,45.18,45.28,24800.0
2008-03-14 14:30:00,45.24,45.43,45.07,45.29,23000.0,45.24,45.43,45.07,45.29,23000.0
2008-03-14 15:00:00,45.25,45.89,45.18,45.81,33400.0,45.25,45.89,45.18,45.81,33400.0
2008-03-14 15:30:00,45.84,45.86,45.18,45.32,50200.0,45.84,45.86,45.18,45.32,50200.0
2008-03-17 09:30:00,45.36,45.68,44.66,45.45,24100.0,45.36,45.68,44.66,45.45,24100.0
2008-03-17 10:00:00,45.5,45.91,45.2,45.67,79200.0,45.5,45.91,45.2,45.67,79200.0
2008-03-17 10:30:00,45.71,45.72,45.34,45.43,44800.0,45.71,45.72,45.34,45.43,44800.0
2008-03-17 11:00:00,45.48,45.81,45.24,45.4,44400.0,45.48,45.81,45.24,45.4,44400.0
2008-03-17 11:30:00,45.37,45.52,45.22,45.25,41400.0,45.37,45.52,45.22,45.25,41400.0
2008-03-17 12:00:00,45.2,45.34,45.14,45.28,19600.0,45.2,45.34,45.14,45.28,19600.0
2008-03-17 12:30:00,45.28,45.37,45.16,45.25,20000.0,45.28,45.37,45.16,45.25,20000.0
2008-03-17 13:00:00,45.31,45.32,44.66,44.86,44900.0,45.31,45.32,44.66,44.86,44900.0
2008-03-17 13:30:00,44.87,45.01,44.69,44.81,67100.0,44.87,45.01,44.69,44.81,67100.0
2008-03-17 14:00:00,44.82,45.08,44.7,44.7,38500.0,44.82,45.08,44.7,44.7,38500.0
2008-03-17 14:30:00,44.73,44.86,44.45,44.72,104600.0,44.73,44.86,44.45,44.72,104600.0
2008-03-17 15:00:00,44.73,45.15,44.57,44.78,66900.0,44.73,45.15,44.57,44.78,66900.0
2008-03-17 15:30:00,44.77,45.07,44.49,44.5,96200.0,44.77,45.07,44.49,44.5,96200.0
2008-03-18 09:30:00,47.25,49.9,47.25,49.0,284500.0,47.25,49.9,47.25,49.0,284500.0
2008-03-18 10:00:00,49.0,49.33,48.62,48.64,235500.0,49.0,49.33,48.62,48.64,235500.0
2008-03-18 10:30:00,48.69,48.9,48.22,48.8,158600.0,48.69,48.9,48.22,48.8,158600.0
2008-03-18 11:00:00,48.75,48.89,48.5,48.83,198800.0,48.75,48.89,48.5,48.83,198800.0
2008-03-18 11:30:00,48.84,50.01,48.84,49.91,98100.0,48.84,50.01,48.84,49.91,98100.0
2008-03-18 12:00:00,49.96,51.09,49.96,50.85,260500.0,49.96,51.09,49.96,50.85,260500.0
2008-03-18 12:30:00,50.84,52.41,50.82,51.81,157700.0,50.84,52.41,50.82,51.81,157700.0
2008-03-18 13:00:00,51.73,51.86,50.63,50.69,123100.0,51.73,51.86,50.63,50.69,123100.0
2008-03-18 13:30:00,50.7,51.28,50.64,51.02,108700.0,50.7,51.28,50.64,51.02,108700.0
2008-03-18 14:00:00,51.08,51.38,50.37,50.51,120700.0,51.08,51.38,50.37,50.51,120700.0
2008-03-18 14:30:00,50.49,51.7,50.2,51.65,246200.0,50.49,51.7,50.2,51.65,246200.0
2008-03-18 15:00:00,51.63,52.46,51.29,52.4,171200.0,51.63,52.46,51.29,52.4,171200.0
2008-03-18 15:30:00,52.39,52.78,52.11,52.4,251400.0,52.39,52.78,52.11,52.4,251400.0
2008-03-19 09:30:00,52.01,53.21,51.62,52.34,145200.0,52.01,53.21,51.62,52.34,145200.0
2008-03-19 10:00:00,52.41,52.65,51.52,52.11,126100.0,52.41,52.65,51.52,52.11,126100.0
2008-03-19 10:30:00,52.15,52.99,51.95,52.82,117100.0,52.15,52.99,51.95,52.82,117100.0
2008-03-19 11:00:00,52.82,53.23,52.61,52.95,81800.0,52.82,53.23,52.61,52.95,81800.0
2008-03-19 11:30:00,52.93,53.14,52.69,53.09,42700.0,52.93,53.14,52.69,53.09,42700.0
2008-03-19 12:00:00,53.1,53.52,52.74,53.45,60200.0,53.1,53.52,52.74,53.45,60200.0
2008-03-19 12:30:00,53.45,53.69,53.04,53.36,74700.0,53.45,53.69,53.04,53.36,74700.0
2008-03-19 13:00:00,53.35,53.58,53.16,53.2,70100.0,53.35,53.58,53.16,53.2,70100.0
2008-03-19 13:30:00,53.14,53.46,53.01,53.27,63000.0,53.14,53.46,53.01,53.27,63000.0
2008-03-19 14:00:00,53.27,53.34,52.88,52.94,87500.0,53.27,53.34,52.88,52.94,87500.0
2008-03-19 14:30:00,52.89,53.02,52.63,52.91,154600.0,52.89,53.02,52.63,52.91,154600.0
2008-03-19 15:00:00,52.87,52.91,52.22,52.23,129800.0,52.87,52.91,52.22,52.23,129800.0
2008-03-19 15:30:00,52.3,52.31,51.43,51.56,105800.0,52.3,52.31,51.43,51.56,105800.0
2008-03-20 09:30:00,51.1,52.51,51.1,52.47,79300.0,51.1,52.51,51.1,52.47,79300.0
2008-03-20 10:00:00,52.54,53.27,52.15,53.14,71100.0,52.54,53.27,52.15,53.14,71100.0
2008-03-20 10:30:00,53.14,53.77,52.98,53.7,82700.0,53.14,53.77,52.98,53.7,82700.0
2008-03-20 11:00:00,53.7,54.33,53.66,54.27,97400.0,53.7,54.33,53.66,54.27,97400.0
2008-03-20 11:30:00,54.24,54.41,53.83,54.22,78800.0,54.24,54.41,53.83,54.22,78800.0
2008-03-20 12:00:00,54.16,54.43,53.82,53.84,97600.0,54.16,54.43,53.82,53.84,97600.0
2008-03-20 12:30:00,53.88,53.91,52.76,52.87,84500.0,53.88,53.91,52.76,52.87,84500.0
2008-03-20 13:00:00,52.87,53.44,52.84,53.29,38600.0,52.87,53.44,52.84,53.29,38600.0
2008-03-20 13:30:00,53.24,53.57,53.21,53.38,31000.0,53.24,53.57,53.21,53.38,31000.0
2008-03-20 14:00:00,53.36,53.47,53.18,53.37,67800.0,53.36,53.47,53.18,53.37,67800.0
2008-03-20 14:30:00,53.37,54.08,53.34,53.95,52400.0,53.37,54.08,53.34,53.95,52400.0
2008-03-20 15:00:00,53.93,54.0,53.74,53.89,42400.0,53.93,54.0,53.74,53.89,42400.0
2008-03-20 15:30:00,53.93,54.02,51.29,53.97,60400.0,53.93,54.02,51.29,53.97,60400.0
2008-03-24 09:30:00,54.68,56.3,54.57,56.3,105200.0,54.68,56.3,54.57,56.3,105200.0
2008-03-24 10:00:00,56.3,57.34,56.3,56.78,112100.0,56.3,57.34,56.3,56.78,112100.0
2008-03-24 10:30:00,56.75,57.78,56.75,57.45,134400.0,56.75,57.78,56.75,57.45,134400.0
2008-03-24 11:00:00,57.47,58.1,57.42,57.6,85100.0,57.47,58.1,57.42,57.6,85100.0
2008-03-24 11:30:00,57.6,57.63,57.02,57.15,40700.0,57.6,57.63,57.02,57.15,40700.0
2008-03-24 12:00:00,57.14,57.41,57.12,57.23,43400.0,57.14,57.41,57.12,57.23,43400.0
2008-03-24 12:30:00,57.22,57.5,57.0,57.0,117700.0,57.22,57.5,57.0,57.0,117700.0
2008-03-24 13:00:00,56.94,57.07,56.61,56.75,53600.0,56.94,57.07,56.61,56.75,53600.0
2008-03-24 13:30:00,56.75,57.44,56.72,57.24,30800.0,56.75,57.44,56.72,57.24,30800.0
2008-03-24 14:00:00,57.25,57.25,56.85,56.95,39700.0,57.25,57.25,56.85,56.95,39700.0
2008-03-24 14:30:00,56.97,57.15,56.75,56.96,46900.0,56.97,57.15,56.75,56.96,46900.0
2008-03-24 15:00:00,56.97,57.01,56.4,56.61,70200.0,56.97,57.01,56.4,56.61,70200.0
2008-03-24 15:30:00,56.57,57.0,56.36,56.64,109900.0,56.57,57.0,56.36,56.64,109900.0
2008-03-25 09:30:00,57.34,57.34,56.15,56.43,96900.0,57.34,57.34,56.15,56.43,96900.0
2008-03-25 10:00:00,56.37,56.37,55.16,56.21,127900.0,56.37,56.37,55.16,56.21,127900.0
2008-03-25 10:30:00,56.24,56.27,56.1,56.21,28900.0,56.24,56.27,56.1,56.21,28900.0
2008-03-25 11:00:00,56.14,56.67,56.11,56.59,62100.0,56.14,56.67,56.11,56.59,62100.0
2008-03-25 11:30:00,56.6,57.03,56.48,56.74,85400.0,56.6,57.03,56.48,56.74,85400.0
2008-03-25 12:00:00,56.8,57.96,56.78,57.91,137100.0,56.8,57.96,56.78,57.91,137100.0
2008-03-25 12:30:00,57.87,57.89,57.32,57.62,46200.0,57.87,57.89,57.32,57.62,46200.0
2008-03-25 13:00:00,57.64,57.77,57.09,57.3,54700.0,57.64,57.77,57.09,57.3,54700.0
2008-03-25 13:30:00,57.34,57.7,57.29,57.7,41900.0,57.34,57.7,57.29,57.7,41900.0
2008-03-25 14:00:00,57.67,57.67,57.42,57.48,32000.0,57.67,57.67,57.42,57.48,32000.0
2008-03-25 14:30:00,57.43,57.7,57.34,57.54,49000.0,57.43,57.7,57.34,57.54,49000.0
2008-03-25 15:00:00,57.51,57.64,56.77,56.8,87500.0,57.51,57.64,56.77,56.8,87500.0
2008-03-25 15:30:00,56.85,56.98,56.55,56.58,157000.0,56.85,56.98,56.55,56.58,157000.0
2008-03-26 09:30:00,56.98,56.98,55.23,55.63,84100.0,56.98,56.98,55.23,55.63,84100.0
2008-03-26 10:00:00,55.7,56.01,55.7,55.87,44300.0,55.7,56.01,55.7,55.87,44300.0
2008-03-26 10:30:00,55.9,55.9,55.64,55.79,28600.0,55.9,55.9,55.64,55.79,28600.0
2008-03-26 11:00:00,55.81,56.1,55.66,56.04,121800.0,55.81,56.1,55.66,56.04,121800.0
2008-03-26 11:30:00,56.03,56.28,55.94,56.18,27000.0,56.03,56.28,55.94,56.18,27000.0
2008-03-26 12:00:00,56.16,56.28,55.99,56.2,17700.0,56.16,56.28,55.99,56.2,17700.0
2008-03-26 12:30:00,56.23,56.47,56.22,56.33,20300.0,56.23,56.47,56.22,56.33,20300.0
2008-03-26 13:00:00,56.36,56.5,56.25,56.35,23100.0,56.36,56.5,56.25,56.35,23100.0
2008-03-26 13:30:00,56.31,56.31,55.74,55.77,25000.0,56.31,56.31,55.74,55.77,25000.0
2008-03-26 14:00:00,55.76,56.23,55.7,56.21,34900.0,55.76,56.23,55.7,56.21,34900.0
2008-03-26 14:30:00,56.17,56.65,56.07,56.65,37000.0,56.17,56.65,56.07,56.65,37000.0
2008-03-26 15:00:00,56.7,56.77,56.44,56.47,26400.0,56.7,56.77,56.44,56.47,26400.0
2008-03-26 15:30:00,56.44,56.85,56.23,56.66,59700.0,56.44,56.85,56.23,56.66,59700.0
2008-03-27 09:30:00,56.71,56.76,55.3,55.42,87400.0,56.71,56.76,55.3,55.42,87400.0
2008-03-27 10:00:00,55.42,55.74,55.34,55.48,58100.0,55.42,55.74,55.34,55.48,58100.0
2008-03-27 10:30:00,55.48,55.81,55.35,55.72,47700.0,55.48,55.81,55.35,55.72,47700.0
2008-03-27 11:00:00,55.75,56.19,55.6,55.99,75700.0,55.75,56.19,55.6,55.99,75700.0
2008-03-27 11:30:00,56.03,56.42,55.95,56.12,29100.0,56.03,56.42,55.95,56.12,29100.0
2008-03-27 12:00:00,56.11,56.28,56.01,56.25,36600.0,56.11,56.28,56.01,56.25,36600.0
2008-03-27 12:30:00,56.25,56.33,56.1,56.2,39900.0,56.25,56.33,56.1,56.2,39900.0
2008-03-27 13:00:00,56.21,56.48,56.13,56.33,31700.0,56.21,56.48,56.13,56.33,31700.0
2008-03-27 13:30:00,56.33,56.44,56.19,56.23,52400.0,56.33,56.44,56.19,56.23,52400.0
2008-03-27 14:00:00,56.23,56.31,55.69,55.9,43700.0,56.23,56.31,55.69,55.9,43700.0
2008-03-27 14:30:00,55.88,56.22,55.82,55.95,29800.0,55.88,56.22,55.82,55.95,29800.0
2008-03-27 15:00:00,55.87,56.04,55.7,55.74,37000.0,55.87,56.04,55.7,55.74,37000.0
2008-03-27 15:30:00,55.75,55.84,55.3,55.72,62100.0,55.75,55.84,55.3,55.72,62100.0
2008-03-28 09:30:00,56.13,56.15,55.57,56.05,38800.0,56.13,56.15,55.57,56.05,38800.0
2008-03-28 10:00:00,56.07,56.71,56.07,56.51,38300.0,56.07,56.71,56.07,56.51,38300.0
2008-03-28 10:30:00,56.5,56.85,56.36,56.69,37000.0,56.5,56.85,56.36,56.69,37000.0
2008-03-28 11:00:00,56.62,56.76,56.55,56.7,38400.0,56.62,56.76,56.55,56.7,38400.0
2008-03-28 11:30:00,56.7,57.0,56.59,56.91,40100.0,56.7,57.0,56.59,56.91,40100.0
2008-03-28 12:00:00,56.9,57.08,56.83,57.08,35800.0,56.9,57.08,56.83,57.08,35800.0
2008-03-28 12:30:00,57.1,57.25,56.71,56.75,34800.0,57.1,57.25,56.71,56.75,34800.0
2008-03-28 13:00:00,56.76,56.96,56.67,56.83,28600.0,56.76,56.96,56.67,56.83,28600.0
2008-03-28 13:30:00,56.86,56.98,56.71,56.81,43100.0,56.86,56.98,56.71,56.81,43100.0
2008-03-28 14:00:00,56.81,56.93,56.7,56.81,36200.0,56.81,56.93,56.7,56.81,36200.0
2008-03-28 14:30:00,56.8,57.1,56.8,57.08,51500.0,56.8,57.1,56.8,57.08,51500.0
2008-03-28 15:00:00,57.06,57.07,56.6,56.6,94400.0,57.06,57.07,56.6,56.6,94400.0
2008-03-28 15:30:00,56.6,56.62,56.06,56.19,131800.0,56.6,56.62,56.06,56.19,131800.0
2008-03-31 09:30:00,55.71,55.95,55.6,55.92,126100.0,55.71,55.95,55.6,55.92,126100.0
2008-03-31 10:00:00,55.88,56.02,55.85,55.92,49800.0,55.88,56.02,55.85,55.92,49800.0
2008-03-31 10:30:00,55.9,56.01,55.37,55.47,89800.0,55.9,56.01,55.37,55.47,89800.0
2008-03-31 11:00:00,55.47,55.67,55.05,55.48,40200.0,55.47,55.67,55.05,55.48,40200.0
2008-03-31 11:30:00,55.55,55.56,55.11,55.36,43500.0,55.55,55.56,55.11,55.36,43500.0
2008-03-31 12:00:00,55.42,55.82,55.36,55.75,46600.0,55.42,55.82,55.36,55.75,46600.0
2008-03-31 12:30:00,55.75,56.03,55.65,56.03,52200.0,55.75,56.03,55.65,56.03,52200.0
2008-03-31 13:00:00,55.99,56.2,55.87,56.18,32000.0,55.99,56.2,55.87,56.18,32000.0
2008-03-31 13:30:00,56.2,56.43,56.05,56.09,44400.0,56.2,56.43,56.05,56.09,44400.0
2008-03-31 14:00:00,56.06,56.49,56.03,56.47,43700.0,56.06,56.49,56.03,56.47,43700.0
2008-03-31 14:30:00,56.48,56.84,56.42,56.78,49100.0,56.48,56.84,56.42,56.78,49100.0
2008-03-31 15:00:00,56.72,57.26,56.54,57.12,70800.0,56.72,57.26,56.54,57.12,70800.0
2008-03-31 15:30:00,57.11,57.62,56.9,57.0,107400.0,57.11,57.62,56.9,57.0,107400.0
2008-04-01 08:00:00,57.0,57.0,57.0,57.0,13900.0,57.0,57.0,57.0,57.0,13900.0
2008-04-01 08:30:00,57.0,57.0,57.0,57.0,0.0,57.0,57.0,57.0,57.0,0.0
2008-04-01 09:00:00,57.0,57.0,57.0,57.0,0.0,57.0,57.0,57.0,57.0,0.0
2008-04-01 09:30:00,58.05,58.57,57.41,58.07,91700.0,58.05,58.57,57.41,58.07,91700.0
2008-04-01 10:00:00,58.07,58.4,57.87,58.38,58600.0,58.07,58.4,57.87,58.38,58600.0
2008-04-01 10:30:00,58.38,58.8,58.36,58.53,51900.0,58.38,58.8,58.36,58.53,51900.0
2008-04-01 11:00:00,58.53,58.72,58.04,58.07,58000.0,58.53,58.72,58.04,58.07,58000.0
2008-04-01 11:30:00,58.1,58.14,57.64,57.97,58300.0,58.1,58.14,57.64,57.97,58300.0
2008-04-01 12:00:00,57.98,58.47,57.95,58.0,63600.0,57.98,58.47,57.95,58.0,63600.0
2008-04-01 12:30:00,58.0,58.08,57.76,57.86,98100.0,58.0,58.08,57.76,57.86,98100.0
2008-04-01 13:00:00,57.86,58.75,57.84,58.74,56200.0,57.86,58.75,57.84,58.74,56200.0
2008-04-01 13:30:00,58.74,58.74,58.02,58.06,34700.0,58.74,58.74,58.02,58.06,34700.0
2008-04-01 14:00:00,58.06,58.23,58.01,58.09,62000.0,58.06,58.23,58.01,58.09,62000.0
2008-04-01 14:30:00,58.09,58.57,58.07,58.39,62300.0,58.09,58.57,58.07,58.39,62300.0
2008-04-01 15:00:00,58.33,58.8,58.33,58.72,72900.0,58.33,58.8,58.33,58.72,72900.0
2008-04-01 15:30:00,58.72,58.87,58.27,58.62,105500.0,58.72,58.87,58.27,58.62,105500.0
2008-04-02 09:30:00,58.96,58.96,57.73,58.1,80400.0,58.96,58.96,57.73,58.1,80400.0
2008-04-02 10:00:00,58.11,58.49,57.9,58.38,49900.0,58.11,58.49,57.9,58.38,49900.0
2008-04-02 10:30:00,58.42,59.02,58.42,58.88,37000.0,58.42,59.02,58.42,58.88,37000.0
2008-04-02 11:00:00,58.82,58.91,58.55,58.75,35700.0,58.82,58.91,58.55,58.75,35700.0
2008-04-02 11:30:00,58.67,58.9,58.5,58.61,41700.0,58.67,58.9,58.5,58.61,41700.0
2008-04-02 12:00:00,58.57,58.98,58.57,58.93,37300.0,58.57,58.98,58.57,58.93,37300.0
2008-04-02 12:30:00,58.9,59.18,58.82,59.08,51900.0,58.9,59.18,58.82,59.08,51900.0
2008-04-02 13:00:00,58.92,59.17,58.79,59.05,34900.0,58.92,59.17,58.79,59.05,34900.0
2008-04-02 13:30:00,59.1,59.5,59.05,59.25,45700.0,59.1,59.5,59.05,59.25,45700.0
2008-04-02 14:00:00,59.25,59.27,58.36,58.66,47900.0,59.25,59.27,58.36,58.66,47900.0
2008-04-02 14:30:00,58.69,58.81,58.21,58.27,75300.0,58.69,58.81,58.21,58.27,75300.0
2008-04-02 15:00:00,58.27,58.37,58.01,58.27,106400.0,58.27,58.37,58.01,58.27,106400.0
2008-04-02 15:30:00,58.23,58.77,58.23,58.28,110300.0,58.23,58.77,58.23,58.28,110300.0
2008-04-03 09:30:00,56.85,56.85,54.09,55.83,236400.0,56.85,56.85,54.09,55.83,236400.0
2008-04-03 10:00:00,55.96,56.6,55.9,56.49,289700.0,55.96,56.6,55.9,56.49,289700.0
2008-04-03 10:30:00,56.53,56.99,56.15,56.29,103400.0,56.53,56.99,56.15,56.29,103400.0
2008-04-03 11:00:00,56.26,56.89,56.22,56.85,66000.0,56.26,56.89,56.22,56.85,66000.0
2008-04-03 11:30:00,56.88,57.0,56.36,56.36,79400.0,56.88,57.0,56.36,56.36,79400.0
2008-04-03 12:00:00,56.39,56.48,56.25,56.4,63600.0,56.39,56.48,56.25,56.4,63600.0
2008-04-03 12:30:00,56.36,56.78,56.31,56.76,77600.0,56.36,56.78,56.31,56.76,77600.0
2008-04-03 13:00:00,56.75,57.0,56.74,56.74,80800.0,56.75,57.0,56.74,56.74,80800.0
2008-04-03 13:30:00,56.76,56.78,56.63,56.63,43000.0,56.76,56.78,56.63,56.63,43000.0
2008-04-03 14:00:00,56.63,56.97,56.62,56.93,70200.0,56.63,56.97,56.62,56.93,70200.0
2008-04-03 14:30:00,56.93,57.02,56.76,56.9,83400.0,56.93,57.02,56.76,56.9,83400.0
2008-04-03 15:00:00,56.91,56.98,56.69,56.76,86100.0,56.91,56.98,56.69,56.76,86100.0
2008-04-03 15:30:00,56.77,56.89,56.52,56.72,124400.0,56.77,56.89,56.52,56.72,124400.0
2008-04-04 09:30:00,57.45,57.45,56.04,56.12,85800.0,57.45,57.45,56.04,56.12,85800.0
2008-04-04 10:00:00,56.1,56.11,55.49,55.56,136900.0,56.1,56.11,55.49,55.56,136900.0
2008-04-04 10:30:00,55.56,56.2,55.56,55.83,193600.0,55.56,56.2,55.56,55.83,193600.0
2008-04-04 11:00:00,55.78,56.2,55.75,56.15,48800.0,55.78,56.2,55.75,56.15,48800.0
2008-04-04 11:30:00,56.15,56.65,56.05,56.37,59600.0,56.15,56.65,56.05,56.37,59600.0
2008-04-04 12:00:00,56.41,56.61,56.26,56.4,32700.0,56.41,56.61,56.26,56.4,32700.0
2008-04-04 12:30:00,56.43,56.6,56.18,56.55,63500.0,56.43,56.6,56.18,56.55,63500.0
2008-04-04 13:00:00,56.55,56.65,56.4,56.59,26100.0,56.55,56.65,56.4,56.59,26100.0
2008-04-04 13:30:00,56.59,56.63,56.33,56.34,39700.0,56.59,56.63,56.33,56.34,39700.0
2008-04-04 14:00:00,56.33,56.38,55.92,55.94,94700.0,56.33,56.38,55.92,55.94,94700.0
2008-04-04 14:30:00,55.96,55.96,55.53,55.62,100600.0,55.96,55.96,55.53,55.62,100600.0
2008-04-04 15:00:00,55.65,55.81,55.07,55.28,116200.0,55.65,55.81,55.07,55.28,116200.0
2008-04-04 15:30:00,55.31,55.57,55.29,55.47,121500.0,55.31,55.57,55.29,55.47,121500.0
2008-04-07 09:30:00,56.12,56.37,55.7,56.06,77000.0,56.12,56.37,55.7,56.06,77000.0
2008-04-07 10:00:00,56.06,56.22,55.85,55.96,79100.0,56.06,56.22,55.85,55.96,79100.0
2008-04-07 10:30:00,56.01,56.01,55.53,55.71,73900.0,56.01,56.01,55.53,55.71,73900.0
2008-04-07 11:00:00,55.71,56.03,55.52,55.96,41100.0,55.71,56.03,55.52,55.96,41100.0
2008-04-07 11:30:00,55.95,56.23,55.8,56.23,46500.0,55.95,56.23,55.8,56.23,46500.0
2008-04-07 12:00:00,56.28,56.55,56.2,56.41,49500.0,56.28,56.55,56.2,56.41,49500.0
2008-04-07 12:30:00,56.4,56.48,56.25,56.47,33600.0,56.4,56.48,56.25,56.47,33600.0
2008-04-07 13:00:00,56.49,56.49,56.23,56.23,27600.0,56.49,56.49,56.23,56.23,27600.0
2008-04-07 13:30:00,56.23,56.28,55.76,55.81,31700.0,56.23,56.28,55.76,55.81,31700.0
2008-04-07 14:00:00,55.78,55.93,55.66,55.67,40800.0,55.78,55.93,55.66,55.67,40800.0
2008-04-07 14:30:00,55.7,55.78,55.49,55.6,49300.0,55.7,55.78,55.49,55.6,49300.0
2008-04-07 15:00:00,55.55,55.62,55.28,55.55,42800.0,55.55,55.62,55.28,55.55,42800.0
2008-04-07 15:30:00,55.55,55.81,55.41,55.7,51900.0,55.55,55.81,55.41,55.7,51900.0
2008-04-08 09:30:00,55.88,55.88,55.0,55.16,38000.0,55.88,55.88,55.0,55.16,38000.0
2008-04-08 10:00:00,55.12,55.18,54.65,55.06,45700.0,55.12,55.18,54.65,55.06,45700.0
2008-04-08 10:30:00,55.03,55.06,53.58,53.85,137700.0,55.03,55.06,53.58,53.85,137700.0
2008-04-08 11:00:00,53.92,53.92,53.19,53.75,92600.0,53.92,53.92,53.19,53.75,92600.0
2008-04-08 11:30:00,53.78,54.03,53.57,53.88,51600.0,53.78,54.03,53.57,53.88,51600.0
2008-04-08 12:00:00,53.87,53.89,53.59,53.64,59400.0,53.87,53.89,53.59,53.64,59400.0
2008-04-08 12:30:00,53.63,54.01,53.6,54.01,39100.0,53.63,54.01,53.6,54.01,39100.0
2008-04-08 13:00:00,54.0,54.05,53.86,53.93,54600.0,54.0,54.05,53.86,53.93,54600.0
2008-04-08 13:30:00,53.9,54.23,53.88,54.17,52900.0,53.9,54.23,53.88,54.17,52900.0
2008-04-08 14:00:00,54.17,54.23,53.84,53.89,45800.0,54.17,54.23,53.84,53.89,45800.0
2008-04-08 14:30:00,53.92,54.23,53.81,54.22,47200.0,53.92,54.23,53.81,54.22,47200.0
2008-04-08 15:00:00,54.25,54.32,54.07,54.28,66200.0,54.25,54.32,54.07,54.28,66200.0
2008-04-08 15:30:00,54.28,54.64,54.24,54.57,111200.0,54.28,54.64,54.24,54.57,111200.0
2008-04-09 09:30:00,54.49,54.74,53.4,53.7,95700.0,54.49,54.74,53.4,53.7,95700.0
2008-04-09 10:00:00,53.73,54.06,53.57,54.01,75500.0,53.73,54.06,53.57,54.01,75500.0
2008-04-09 10:30:00,54.0,54.51,53.85,54.49,57500.0,54.0,54.51,53.85,54.49,57500.0
2008-04-09 11:00:00,54.5,54.53,54.16,54.23,34500.0,54.5,54.53,54.16,54.23,34500.0
2008-04-09 11:30:00,54.26,54.35,53.87,53.89,82100.0,54.26,54.35,53.87,53.89,82100.0
2008-04-09 12:00:00,53.89,53.92,53.72,53.74,153100.0,53.89,53.92,53.72,53.74,153100.0
2008-04-09 12:30:00,53.75,54.16,53.44,53.44,99400.0,53.75,54.16,53.44,53.44,99400.0
2008-04-09 13:00:00,53.44,53.92,53.4,53.89,36000.0,53.44,53.92,53.4,53.89,36000.0
2008-04-09 13:30:00,53.85,54.15,53.74,54.12,24300.0,53.85,54.15,53.74,54.12,24300.0
2008-04-09 14:00:00,54.13,54.22,53.82,53.91,89200.0,54.13,54.22,53.82,53.91,89200.0
2008-04-09 14:30:00,53.91,54.22,53.84,54.2,110800.0,53.91,54.22,53.84,54.2,110800.0
2008-04-09 15:00:00,54.19,54.23,53.44,53.47,99200.0,54.19,54.23,53.44,53.47,99200.0
2008-04-09 15:30:00,53.5,54.17,53.5,53.8,98500.0,53.5,54.17,53.5,53.8,98500.0
2008-04-10 09:30:00,53.01,53.81,52.54,53.45,69800.0,53.01,53.81,52.54,53.45,69800.0
2008-04-10 10:00:00,53.45,54.39,53.34,54.28,96500.0,53.45,54.39,53.34,54.28,96500.0
2008-04-10 10:30:00,54.29,55.0,54.24,54.81,167200.0,54.29,55.0,54.24,54.81,167200.0
2008-04-10 11:00:00,54.82,55.13,54.51,55.05,38900.0,54.82,55.13,54.51,55.05,38900.0
2008-04-10 11:30:00,55.07,55.36,55.02,55.28,25100.0,55.07,55.36,55.02,55.28,25100.0
2008-04-10 12:00:00,55.32,56.11,55.27,55.27,140800.0,55.32,56.11,55.27,55.27,140800.0
2008-04-10 12:30:00,55.31,55.48,55.22,55.36,60300.0,55.31,55.48,55.22,55.36,60300.0
2008-04-10 13:00:00,55.36,55.55,55.32,55.4,80100.0,55.36,55.55,55.32,55.4,80100.0
2008-04-10 13:30:00,55.39,55.45,55.22,55.29,70300.0,55.39,55.45,55.22,55.29,70300.0
2008-04-10 14:00:00,55.28,55.45,54.78,54.83,61200.0,55.28,55.45,54.78,54.83,61200.0
2008-04-10 14:30:00,54.87,55.0,54.72,54.93,48100.0,54.87,55.0,54.72,54.93,48100.0
2008-04-10 15:00:00,54.94,54.97,54.7,54.79,122900.0,54.94,54.97,54.7,54.79,122900.0
2008-04-10 15:30:00,54.79,55.03,54.49,54.98,76800.0,54.79,55.03,54.49,54.98,76800.0
2008-04-11 09:30:00,53.71,54.93,53.71,54.58,30200.0,53.71,54.93,53.71,54.58,30200.0
2008-04-11 10:00:00,54.54,54.7,54.35,54.59,40300.0,54.54,54.7,54.35,54.59,40300.0
2008-04-11 10:30:00,54.6,55.11,54.56,55.01,66800.0,54.6,55.11,54.56,55.01,66800.0
2008-04-11 11:00:00,55.0,55.15,53.79,53.98,67300.0,55.0,55.15,53.79,53.98,67300.0
2008-04-11 11:30:00,53.95,54.03,53.77,53.94,40000.0,53.95,54.03,53.77,53.94,40000.0
2008-04-11 12:00:00,53.98,54.08,53.85,53.98,41800.0,53.98,54.08,53.85,53.98,41800.0
2008-04-11 12:30:00,54.01,54.16,53.65,53.78,46400.0,54.01,54.16,53.65,53.78,46400.0
2008-04-11 13:00:00,53.8,54.0,53.75,53.87,51000.0,53.8,54.0,53.75,53.87,51000.0
2008-04-11 13:30:00,53.87,54.04,53.8,53.93,35600.0,53.87,54.04,53.8,53.93,35600.0
2008-04-11 14:00:00,53.97,54.19,53.8,54.05,36800.0,53.97,54.19,53.8,54.05,36800.0
2008-04-11 14:30:00,54.05,54.33,53.89,54.21,45600.0,54.05,54.33,53.89,54.21,45600.0
2008-04-11 15:00:00,54.19,54.27,53.92,54.05,71000.0,54.19,54.27,53.92,54.05,71000.0
2008-04-11 15:30:00,54.03,54.05,53.61,53.77,60000.0,54.03,54.05,53.61,53.77,60000.0
2008-04-14 09:30:00,53.56,54.75,53.56,54.42,78400.0,53.56,54.75,53.56,54.42,78400.0
2008-04-14 10:00:00,54.4,54.5,54.1,54.33,83000.0,54.4,54.5,54.1,54.33,83000.0
2008-04-14 10:30:00,54.38,55.46,54.38,55.41,66600.0,54.38,55.46,54.38,55.41,66600.0
2008-04-14 11:00:00,55.47,55.65,55.11,55.24,65500.0,55.47,55.65,55.11,55.24,65500.0
2008-04-14 11:30:00,55.21,55.22,54.9,54.92,54100.0,55.21,55.22,54.9,54.92,54100.0
2008-04-14 12:00:00,54.93,55.21,54.78,54.97,44500.0,54.93,55.21,54.78,54.97,44500.0
2008-04-14 12:30:00,54.95,55.0,54.87,54.96,30700.0,54.95,55.0,54.87,54.96,30700.0
2008-04-14 13:00:00,54.96,55.1,54.87,55.0,49000.0,54.96,55.1,54.87,55.0,49000.0
2008-04-14 13:30:00,54.99,55.01,54.77,54.82,55100.0,54.99,55.01,54.77,54.82,55100.0
2008-04-14 14:00:00,54.81,54.91,54.68,54.81,40900.0,54.81,54.91,54.68,54.81,40900.0
2008-04-14 14:30:00,54.81,54.93,54.78,54.8,38800.0,54.81,54.93,54.78,54.8,38800.0
2008-04-14 15:00:00,54.81,54.89,54.75,54.88,52100.0,54.81,54.89,54.75,54.88,52100.0
2008-04-14 15:30:00,54.9,54.95,54.7,54.9,74600.0,54.9,54.95,54.7,54.9,74600.0
2008-04-15 09:30:00,54.8,55.94,54.8,55.37,33500.0,54.8,55.94,54.8,55.37,33500.0
2008-04-15 10:00:00,55.37,55.4,55.03,55.15,34100.0,55.37,55.4,55.03,55.15,34100.0
2008-04-15 10:30:00,55.15,55.51,55.0,55.27,36700.0,55.15,55.51,55.0,55.27,36700.0
2008-04-15 11:00:00,55.23,55.25,54.91,55.07,26200.0,55.23,55.25,54.91,55.07,26200.0
2008-04-15 11:30:00,55.07,55.25,54.9,54.92,27100.0,55.07,55.25,54.9,54.92,27100.0
2008-04-15 12:00:00,54.92,54.95,54.86,54.88,28100.0,54.92,54.95,54.86,54.88,28100.0
2008-04-15 12:30:00,54.91,55.11,54.84,54.94,35200.0,54.91,55.11,54.84,54.94,35200.0
2008-04-15 13:00:00,54.94,55.1,54.81,55.04,46400.0,54.94,55.1,54.81,55.04,46400.0
2008-04-15 13:30:00,55.0,55.75,54.84,55.7,43900.0,55.0,55.75,54.84,55.7,43900.0
2008-04-15 14:00:00,55.65,55.65,55.26,55.49,27900.0,55.65,55.65,55.26,55.49,27900.0
2008-04-15 14:30:00,55.53,55.6,55.17,55.19,31000.0,55.53,55.6,55.17,55.19,31000.0
2008-04-15 15:00:00,55.17,55.35,54.9,55.35,51700.0,55.17,55.35,54.9,55.35,51700.0
2008-04-15 15:30:00,55.36,55.79,55.23,55.52,56900.0,55.36,55.79,55.23,55.52,56900.0
2008-04-16 09:30:00,56.0,56.33,55.52,55.58,65000.0,56.0,56.33,55.52,55.58,65000.0
2008-04-16 10:00:00,55.65,56.27,55.63,56.04,26500.0,55.65,56.27,55.63,56.04,26500.0
2008-04-16 10:30:00,56.01,56.33,56.0,56.14,23800.0,56.01,56.33,56.0,56.14,23800.0
2008-04-16 11:00:00,56.08,56.2,55.89,56.01,36300.0,56.08,56.2,55.89,56.01,36300.0
2008-04-16 11:30:00,55.98,56.42,55.97,56.14,58200.0,55.98,56.42,55.97,56.14,58200.0
2008-04-16 12:00:00,56.16,56.66,56.16,56.24,83700.0,56.16,56.66,56.16,56.24,83700.0
2008-04-16 12:30:00,56.27,56.5,56.25,56.46,37200.0,56.27,56.5,56.25,56.46,37200.0
2008-04-16 13:00:00,56.5,56.65,56.39,56.5,44500.0,56.5,56.65,56.39,56.5,44500.0
2008-04-16 13:30:00,56.56,56.75,56.52,56.62,32400.0,56.56,56.75,56.52,56.62,32400.0
2008-04-16 14:00:00,56.61,56.72,56.42,56.6,30100.0,56.61,56.72,56.42,56.6,30100.0
2008-04-16 14:30:00,56.66,56.9,56.56,56.76,26100.0,56.66,56.9,56.56,56.76,26100.0
2008-04-16 15:00:00,56.76,57.15,56.76,57.11,30500.0,56.76,57.15,56.76,57.11,30500.0
2008-04-16 15:30:00,57.13,57.3,56.96,57.01,50900.0,57.13,57.3,56.96,57.01,50900.0
2008-04-17 09:30:00,57.53,57.71,56.2,56.35,23600.0,57.53,57.71,56.2,56.35,23600.0
2008-04-17 10:00:00,56.44,56.56,56.04,56.25,22600.0,56.44,56.56,56.04,56.25,22600.0
2008-04-17 10:30:00,56.25,56.77,56.11,56.69,40500.0,56.25,56.77,56.11,56.69,40500.0
2008-04-17 11:00:00,56.69,56.69,56.15,56.15,36100.0,56.69,56.69,56.15,56.15,36100.0
2008-04-17 11:30:00,56.2,56.23,56.01,56.02,76100.0,56.2,56.23,56.01,56.02,76100.0
2008-04-17 12:00:00,56.02,56.07,55.8,55.85,32900.0,56.02,56.07,55.8,55.85,32900.0
2008-04-17 12:30:00,55.85,56.13,55.83,56.12,19000.0,55.85,56.13,55.83,56.12,19000.0
2008-04-17 13:00:00,56.13,56.17,55.84,56.13,36900.0,56.13,56.17,55.84,56.13,36900.0
2008-04-17 13:30:00,56.14,56.23,55.92,55.96,23200.0,56.14,56.23,55.92,55.96,23200.0
2008-04-17 14:00:00,55.9,56.18,55.82,56.12,26100.0,55.9,56.18,55.82,56.12,26100.0
2008-04-17 14:30:00,56.08,56.19,55.94,56.03,27900.0,56.08,56.19,55.94,56.03,27900.0
2008-04-17 15:00:00,56.03,56.62,56.03,56.54,43800.0,56.03,56.62,56.03,56.54,43800.0
2008-04-17 15:30:00,56.54,56.62,56.36,56.45,40500.0,56.54,56.62,56.36,56.45,40500.0
2008-04-18 09:30:00,58.27,58.27,56.22,56.74,65300.0,58.27,58.27,56.22,56.74,65300.0
2008-04-18 10:00:00,56.66,56.7,56.09,56.11,42500.0,56.66,56.7,56.09,56.11,42500.0
2008-04-18 10:30:00,56.11,56.62,55.77,55.77,46100.0,56.11,56.62,55.77,55.77,46100.0
2008-04-18 11:00:00,55.77,56.46,55.76,56.23,84900.0,55.77,56.46,55.76,56.23,84900.0
2008-04-18 11:30:00,56.23,56.81,56.14,56.73,58100.0,56.23,56.81,56.14,56.73,58100.0
2008-04-18 12:00:00,56.72,56.73,56.49,56.49,16200.0,56.72,56.73,56.49,56.49,16200.0
2008-04-18 12:30:00,56.48,56.59,56.38,56.58,12100.0,56.48,56.59,56.38,56.58,12100.0
2008-04-18 13:00:00,56.6,56.84,56.6,56.78,12200.0,56.6,56.84,56.6,56.78,12200.0
2008-04-18 13:30:00,56.8,56.85,56.57,56.75,15200.0,56.8,56.85,56.57,56.75,15200.0
2008-04-18 14:00:00,56.81,56.87,56.45,56.55,20400.0,56.81,56.87,56.45,56.55,20400.0
2008-04-18 14:30:00,56.56,56.85,56.56,56.57,31400.0,56.56,56.85,56.56,56.57,31400.0
2008-04-18 15:00:00,56.62,56.81,56.32,56.4,33600.0,56.62,56.81,56.32,56.4,33600.0
2008-04-18 15:30:00,56.39,56.8,56.39,56.71,43600.0,56.39,56.8,56.39,56.71,43600.0
2008-04-21 09:30:00,56.63,56.63,56.01,56.42,27700.0,56.63,56.63,56.01,56.42,27700.0
2008-04-21 10:00:00,56.42,56.43,55.76,55.76,86400.0,56.42,56.43,55.76,55.76,86400.0
2008-04-21 10:30:00,55.8,55.92,55.5,55.56,93900.0,55.8,55.92,55.5,55.56,93900.0
2008-04-21 11:00:00,55.5,55.68,55.12,55.58,45800.0,55.5,55.68,55.12,55.58,45800.0
2008-04-21 11:30:00,55.58,56.42,55.42,56.36,53700.0,55.58,56.42,55.42,56.36,53700.0
2008-04-21 12:00:00,56.35,56.47,56.28,56.34,17000.0,56.35,56.47,56.28,56.34,17000.0
2008-04-21 12:30:00,56.34,56.46,56.2,56.24,18400.0,56.34,56.46,56.2,56.24,18400.0
2008-04-21 13:00:00,56.27,56.53,56.27,56.49,20500.0,56.27,56.53,56.27,56.49,20500.0
2008-04-21 13:30:00,56.5,56.55,56.4,56.4,38400.0,56.5,56.55,56.4,56.4,38400.0
2008-04-21 14:00:00,56.44,56.63,56.39,56.56,21600.0,56.44,56.63,56.39,56.56,21600.0
2008-04-21 14:30:00,56.52,56.79,56.42,56.69,18900.0,56.52,56.79,56.42,56.69,18900.0
2008-04-21 15:00:00,56.71,56.99,56.66,56.8,25700.0,56.71,56.99,56.66,56.8,25700.0
2008-04-21 15:30:00,56.76,57.13,56.74,56.94,49500.0,56.76,57.13,56.74,56.94,49500.0
2008-04-22 09:30:00,57.1,57.1,56.06,56.12,24500.0,57.1,57.1,56.06,56.12,24500.0
2008-04-22 10:00:00,56.1,56.39,55.5,55.65,39100.0,56.1,56.39,55.5,55.65,39100.0
2008-04-22 10:30:00,55.71,56.1,55.66,55.98,46100.0,55.71,56.1,55.66,55.98,46100.0
2008-04-22 11:00:00,55.98,56.06,55.81,55.99,22600.0,55.98,56.06,55.81,55.99,22600.0
2008-04-22 11:30:00,55.98,56.0,55.7,55.74,21600.0,55.98,56.0,55.7,55.74,21600.0
2008-04-22 12:00:00,55.75,55.79,55.55,55.57,16700.0,55.75,55.79,55.55,55.57,16700.0
2008-04-22 12:30:00,55.57,55.61,55.0,55.04,17500.0,55.57,55.61,55.0,55.04,17500.0
2008-04-22 13:00:00,55.12,55.39,55.04,55.33,16400.0,55.12,55.39,55.04,55.33,16400.0
2008-04-22 13:30:00,55.38,55.52,55.27,55.48,8500.0,55.38,55.52,55.27,55.48,8500.0
2008-04-22 14:00:00,55.48,55.6,55.31,55.54,23200.0,55.48,55.6,55.31,55.54,23200.0
2008-04-22 14:30:00,55.56,55.64,55.08,55.38,32700.0,55.56,55.64,55.08,55.38,32700.0
2008-04-22 15:00:00,55.4,55.81,55.22,55.81,58000.0,55.4,55.81,55.22,55.81,58000.0
2008-04-22 15:30:00,55.8,56.32,55.5,55.59,135600.0,55.8,56.32,55.5,55.59,135600.0
2008-04-23 09:30:00,55.51,56.12,55.51,55.65,48200.0,55.51,56.12,55.51,55.65,48200.0
2008-04-23 10:00:00,55.62,56.0,55.21,55.78,71900.0,55.62,56.0,55.21,55.78,71900.0
2008-04-23 10:30:00,55.79,56.41,55.79,56.34,25000.0,55.79,56.41,55.79,56.34,25000.0
2008-04-23 11:00:00,56.31,56.42,56.09,56.35,23700.0,56.31,56.42,56.09,56.35,23700.0
2008-04-23 11:30:00,56.36,56.59,56.24,56.37,15600.0,56.36,56.59,56.24,56.37,15600.0
2008-04-23 12:00:00,56.37,56.66,56.35,56.66,27800.0,56.37,56.66,56.35,56.66,27800.0
2008-04-23 12:30:00,56.63,56.66,56.33,56.36,33700.0,56.63,56.66,56.33,56.36,33700.0
2008-04-23 13:00:00,56.37,56.59,56.19,56.57,23500.0,56.37,56.59,56.19,56.57,23500.0
2008-04-23 13:30:00,56.58,56.8,56.43,56.72,22300.0,56.58,56.8,56.43,56.72,22300.0
2008-04-23 14:00:00,56.73,56.75,56.38,56.38,25300.0,56.73,56.75,56.38,56.38,25300.0
2008-04-23 14:30:00,56.38,56.63,56.14,56.2,59900.0,56.38,56.63,56.14,56.2,59900.0
2008-04-23 15:00:00,56.2,56.38,55.79,55.95,84300.0,56.2,56.38,55.79,55.95,84300.0
2008-04-23 15:30:00,55.96,56.24,55.58,55.81,80100.0,55.96,56.24,55.58,55.81,80100.0
2008-04-24 09:30:00,57.65,60.11,57.52,58.19,229800.0,57.65,60.11,57.52,58.19,229800.0
2008-04-24 10:00:00,58.11,58.15,57.0,57.19,131100.0,58.11,58.15,57.0,57.19,131100.0
2008-04-24 10:30:00,57.22,57.36,56.8,56.97,104500.0,57.22,57.36,56.8,56.97,104500.0
2008-04-24 11:00:00,57.0,57.8,56.92,57.8,71200.0,57.0,57.8,56.92,57.8,71200.0
2008-04-24 11:30:00,57.73,58.06,57.56,57.56,79100.0,57.73,58.06,57.56,57.56,79100.0
2008-04-24 12:00:00,57.56,58.0,57.55,57.69,49600.0,57.56,58.0,57.55,57.69,49600.0
2008-04-24 12:30:00,57.69,57.8,57.6,57.7,46100.0,57.69,57.8,57.6,57.7,46100.0
2008-04-24 13:00:00,57.75,57.86,57.43,57.62,60500.0,57.75,57.86,57.43,57.62,60500.0
2008-04-24 13:30:00,57.66,58.02,57.48,57.56,50900.0,57.66,58.02,57.48,57.56,50900.0
2008-04-24 14:00:00,57.59,57.84,57.59,57.75,45400.0,57.59,57.84,57.59,57.75,45400.0
2008-04-24 14:30:00,57.74,58.02,57.49,57.8,42700.0,57.74,58.02,57.49,57.8,42700.0
2008-04-24 15:00:00,57.8,57.8,57.49,57.73,53400.0,57.8,57.8,57.49,57.73,53400.0
2008-04-24 15:30:00,57.68,57.77,57.34,57.59,43500.0,57.68,57.77,57.34,57.59,43500.0
2008-04-25 09:30:00,58.0,58.0,55.29,55.29,142600.0,58.0,58.0,55.29,55.29,142600.0
2008-04-25 10:00:00,55.33,55.47,54.4,55.34,137900.0,55.33,55.47,54.4,55.34,137900.0
2008-04-25 10:30:00,55.4,55.4,54.71,55.0,90800.0,55.4,55.4,54.71,55.0,90800.0
2008-04-25 11:00:00,55.03,55.03,53.9,54.33,111100.0,55.03,55.03,53.9,54.33,111100.0
2008-04-25 11:30:00,54.35,54.89,54.17,54.79,62100.0,54.35,54.89,54.17,54.79,62100.0
2008-04-25 12:00:00,54.8,55.05,54.75,54.93,59600.0,54.8,55.05,54.75,54.93,59600.0
2008-04-25 12:30:00,54.95,55.02,54.87,55.0,44500.0,54.95,55.02,54.87,55.0,44500.0
2008-04-25 13:00:00,55.0,55.02,54.95,54.96,44500.0,55.0,55.02,54.95,54.96,44500.0
2008-04-25 13:30:00,54.98,55.03,54.93,54.97,51500.0,54.98,55.03,54.93,54.97,51500.0
2008-04-25 14:00:00,54.99,55.03,54.94,55.03,88800.0,54.99,55.03,54.94,55.03,88800.0
2008-04-25 14:30:00,55.0,55.64,55.0,55.64,61900.0,55.0,55.64,55.0,55.64,61900.0
2008-04-25 15:00:00,55.64,56.09,55.59,55.81,70300.0,55.64,56.09,55.59,55.81,70300.0
2008-04-25 15:30:00,55.83,55.89,55.4,55.59,104900.0,55.83,55.89,55.4,55.59,104900.0
2008-04-28 09:30:00,55.87,55.88,54.8,54.81,131000.0,55.87,55.88,54.8,54.81,131000.0
2008-04-28 10:00:00,54.8,55.46,54.57,54.95,124700.0,54.8,55.46,54.57,54.95,124700.0
2008-04-28 10:30:00,54.93,55.73,54.91,54.98,96100.0,54.93,55.73,54.91,54.98,96100.0
2008-04-28 11:00:00,54.99,55.55,54.94,55.37,76100.0,54.99,55.55,54.94,55.37,76100.0
2008-04-28 11:30:00,55.35,55.54,55.18,55.53,49600.0,55.35,55.54,55.18,55.53,49600.0
2008-04-28 12:00:00,55.5,55.56,55.14,55.47,81300.0,55.5,55.56,55.14,55.47,81300.0
2008-04-28 12:30:00,55.48,55.51,54.93,55.0,79400.0,55.48,55.51,54.93,55.0,79400.0
2008-04-28 13:00:00,55.0,55.94,55.0,55.94,71800.0,55.0,55.94,55.0,55.94,71800.0
2008-04-28 13:30:00,55.94,56.45,55.94,56.39,54400.0,55.94,56.45,55.94,56.39,54400.0
2008-04-28 14:00:00,56.43,56.43,55.93,55.93,60000.0,56.43,56.43,55.93,55.93,60000.0
2008-04-28 14:30:00,55.87,56.37,55.87,56.35,44500.0,55.87,56.37,55.87,56.35,44500.0
2008-04-28 15:00:00,56.37,56.49,56.2,56.48,59000.0,56.37,56.49,56.2,56.48,59000.0
2008-04-28 15:30:00,56.49,56.68,56.38,56.56,99000.0,56.49,56.68,56.38,56.56,99000.0
2008-04-29 09:30:00,56.13,56.71,55.93,56.68,30000.0,56.13,56.71,55.93,56.68,30000.0
2008-04-29 10:00:00,56.69,56.83,56.13,56.45,47400.0,56.69,56.83,56.13,56.45,47400.0
2008-04-29 10:30:00,56.37,56.75,56.26,56.32,88400.0,56.37,56.75,56.26,56.32,88400.0
2008-04-29 11:00:00,56.31,56.36,56.04,56.31,58400.0,56.31,56.36,56.04,56.31,58400.0
2008-04-29 11:30:00,56.3,56.32,56.03,56.15,48000.0,56.3,56.32,56.03,56.15,48000.0
2008-04-29 12:00:00,56.2,56.22,55.64,55.64,48100.0,56.2,56.22,55.64,55.64,48100.0
2008-04-29 12:30:00,55.68,56.1,55.68,56.04,46500.0,55.68,56.1,55.68,56.04,46500.0
2008-04-29 13:00:00,56.03,56.98,56.0,56.85,68800.0,56.03,56.98,56.0,56.85,68800.0
2008-04-29 13:30:00,56.87,56.98,56.41,56.8,74300.0,56.87,56.98,56.41,56.8,74300.0
2008-04-29 14:00:00,56.84,56.84,56.44,56.55,54000.0,56.84,56.84,56.44,56.55,54000.0
2008-04-29 14:30:00,56.56,56.6,56.25,56.6,53000.0,56.56,56.6,56.25,56.6,53000.0
2008-04-29 15:00:00,56.56,56.74,56.31,56.44,59100.0,56.56,56.74,56.31,56.44,59100.0
2008-04-29 15:30:00,56.39,56.76,56.12,56.23,129400.0,56.39,56.76,56.12,56.23,129400.0
2008-04-30 09:30:00,56.3,56.56,55.33,56.09,55800.0,56.3,56.56,55.33,56.09,55800.0
2008-04-30 10:00:00,56.04,56.29,55.89,56.09,70800.0,56.04,56.29,55.89,56.09,70800.0
2008-04-30 10:30:00,56.11,56.27,55.94,56.05,59400.0,56.11,56.27,55.94,56.05,59400.0
2008-04-30 11:00:00,56.03,56.05,55.61,55.65,35600.0,56.03,56.05,55.61,55.65,35600.0
2008-04-30 11:30:00,55.66,55.7,55.49,55.54,26800.0,55.66,55.7,55.49,55.54,26800.0
2008-04-30 12:00:00,55.58,55.69,55.52,55.61,18200.0,55.58,55.69,55.52,55.61,18200.0
2008-04-30 12:30:00,55.58,55.68,55.44,55.47,18400.0,55.58,55.68,55.44,55.47,18400.0
2008-04-30 13:00:00,55.45,55.69,55.44,55.64,18100.0,55.45,55.69,55.44,55.64,18100.0
2008-04-30 13:30:00,55.63,55.67,55.43,55.56,21500.0,55.63,55.67,55.43,55.56,21500.0
2008-04-30 14:00:00,55.56,55.65,54.81,55.48,65200.0,55.56,55.65,54.81,55.48,65200.0
2008-04-30 14:30:00,55.47,55.72,55.36,55.43,49800.0,55.47,55.72,55.36,55.43,49800.0
2008-04-30 15:00:00,55.42,55.49,54.99,54.99,51600.0,55.42,55.49,54.99,54.99,51600.0
2008-04-30 15:30:00,54.97,55.24,54.88,54.96,82500.0,54.97,55.24,54.88,54.96,82500.0
2008-05-01 09:30:00,55.0,55.33,54.94,55.11,53400.0,55.0,55.33,54.94,55.11,53400.0
2008-05-01 10:00:00,55.15,56.09,54.97,56.08,90500.0,55.15,56.09,54.97,56.08,90500.0
2008-05-01 10:30:00,56.08,56.13,55.83,55.88,37200.0,56.08,56.13,55.83,55.88,37200.0
2008-05-01 11:00:00,55.89,56.14,55.82,56.0,35600.0,55.89,56.14,55.82,56.0,35600.0
2008-05-01 11:30:00,55.97,56.15,55.88,56.0,37300.0,55.97,56.15,55.88,56.0,37300.0
2008-05-01 12:00:00,55.97,56.18,55.95,56.09,36400.0,55.97,56.18,55.95,56.09,36400.0
2008-05-01 12:30:00,56.11,56.58,56.09,56.41,23200.0,56.11,56.58,56.09,56.41,23200.0
2008-05-01 13:00:00,56.43,56.58,56.17,56.58,29300.0,56.43,56.58,56.17,56.58,29300.0
2008-05-01 13:30:00,56.54,56.59,56.11,56.17,26800.0,56.54,56.59,56.11,56.17,26800.0
2008-05-01 14:00:00,56.22,56.79,56.22,56.32,28300.0,56.22,56.79,56.22,56.32,28300.0
2008-05-01 14:30:00,56.29,56.62,56.22,56.38,30900.0,56.29,56.62,56.22,56.38,30900.0
2008-05-01 15:00:00,56.43,56.54,56.27,56.29,42200.0,56.43,56.54,56.27,56.29,42200.0
2008-05-01 15:30:00,56.29,56.39,56.06,56.06,67200.0,56.29,56.39,56.06,56.06,67200.0
2008-05-02 09:30:00,56.34,56.34,55.41,55.75,48900.0,56.34,56.34,55.41,55.75,48900.0
2008-05-02 10:00:00,55.75,56.2,55.35,55.35,56100.0,55.75,56.2,55.35,55.35,56100.0
2008-05-02 10:30:00,55.38,55.61,55.07,55.09,36200.0,55.38,55.61,55.07,55.09,36200.0
2008-05-02 11:00:00,55.13,55.35,55.06,55.24,50700.0,55.13,55.35,55.06,55.24,50700.0
2008-05-02 11:30:00,55.23,55.51,55.13,55.16,53100.0,55.23,55.51,55.13,55.16,53100.0
2008-05-02 12:00:00,55.12,55.59,55.01,55.55,35200.0,55.12,55.59,55.01,55.55,35200.0
2008-05-02 12:30:00,55.53,55.53,55.3,55.45,35800.0,55.53,55.53,55.3,55.45,35800.0
2008-05-02 13:00:00,55.5,55.5,55.27,55.44,25700.0,55.5,55.5,55.27,55.44,25700.0
2008-05-02 13:30:00,55.42,55.55,55.38,55.44,24100.0,55.42,55.55,55.38,55.44,24100.0
2008-05-02 14:00:00,55.43,55.55,55.25,55.52,27600.0,55.43,55.55,55.25,55.52,27600.0
2008-05-02 14:30:00,55.51,55.71,55.4,55.48,29900.0,55.51,55.71,55.4,55.48,29900.0
2008-05-02 15:00:00,55.46,55.95,55.36,55.88,33600.0,55.46,55.95,55.36,55.88,33600.0
2008-05-02 15:30:00,55.88,55.98,55.59,55.96,38900.0,55.88,55.98,55.59,55.96,38900.0
2008-05-05 09:30:00,56.2,57.76,56.12,56.38,183900.0,56.2,57.76,56.12,56.38,183900.0
2008-05-05 10:00:00,56.38,56.86,56.22,56.44,109300.0,56.38,56.86,56.22,56.44,109300.0
2008-05-05 10:30:00,56.41,56.57,56.3,56.44,93000.0,56.41,56.57,56.3,56.44,93000.0
2008-05-05 11:00:00,56.42,56.5,56.32,56.4,61200.0,56.42,56.5,56.32,56.4,61200.0
2008-05-05 11:30:00,56.4,56.7,56.24,56.68,64700.0,56.4,56.7,56.24,56.68,64700.0
2008-05-05 12:00:00,56.63,56.97,56.57,56.67,34000.0,56.63,56.97,56.57,56.67,34000.0
2008-05-05 12:30:00,56.64,56.89,56.63,56.63,37500.0,56.64,56.89,56.63,56.63,37500.0
2008-05-05 13:00:00,56.63,56.66,56.52,56.59,25200.0,56.63,56.66,56.52,56.59,25200.0
2008-05-05 13:30:00,56.58,56.68,56.38,56.4,29500.0,56.58,56.68,56.38,56.4,29500.0
2008-05-05 14:00:00,56.39,56.5,56.28,56.47,57900.0,56.39,56.5,56.28,56.47,57900.0
2008-05-05 14:30:00,56.5,56.63,56.42,56.48,32400.0,56.5,56.63,56.42,56.48,32400.0
2008-05-05 15:00:00,56.48,56.64,56.37,56.4,50700.0,56.48,56.64,56.37,56.4,50700.0
2008-05-05 15:30:00,56.4,56.55,56.32,56.49,82900.0,56.4,56.55,56.32,56.49,82900.0
2008-05-06 09:30:00,56.71,57.34,56.5,56.62,33100.0,56.71,57.34,56.5,56.62,33100.0
2008-05-06 10:00:00,56.65,57.0,56.63,56.82,30600.0,56.65,57.0,56.63,56.82,30600.0
2008-05-06 10:30:00,56.8,56.94,56.57,56.94,30500.0,56.8,56.94,56.57,56.94,30500.0
2008-05-06 11:00:00,56.92,57.16,56.91,57.02,17900.0,56.92,57.16,56.91,57.02,17900.0
2008-05-06 11:30:00,56.98,57.06,56.88,57.05,13000.0,56.98,57.06,56.88,57.05,13000.0
2008-05-06 12:00:00,57.09,57.49,57.06,57.48,26700.0,57.09,57.49,57.06,57.48,26700.0
2008-05-06 12:30:00,57.44,57.46,57.21,57.38,19600.0,57.44,57.46,57.21,57.38,19600.0
2008-05-06 13:00:00,57.35,57.49,57.2,57.34,43800.0,57.35,57.49,57.2,57.34,43800.0
2008-05-06 13:30:00,57.35,57.97,57.31,57.65,52600.0,57.35,57.97,57.31,57.65,52600.0
2008-05-06 14:00:00,57.65,57.84,57.6,57.69,37600.0,57.65,57.84,57.6,57.69,37600.0
2008-05-06 14:30:00,57.72,57.76,57.43,57.49,48900.0,57.72,57.76,57.43,57.49,48900.0
2008-05-06 15:00:00,57.49,57.89,57.34,57.63,62700.0,57.49,57.89,57.34,57.63,62700.0
2008-05-06 15:30:00,57.65,58.39,57.59,57.87,165100.0,57.65,58.39,57.59,57.87,165100.0
2008-05-07 09:30:00,58.05,59.91,58.05,58.62,211900.0,58.05,59.91,58.05,58.62,211900.0
2008-05-07 10:00:00,58.69,58.84,58.09,58.09,59900.0,58.69,58.84,58.09,58.09,59900.0
2008-05-07 10:30:00,58.08,58.16,57.95,58.04,68300.0,58.08,58.16,57.95,58.04,68300.0
2008-05-07 11:00:00,57.99,58.19,57.94,58.14,47500.0,57.99,58.19,57.94,58.14,47500.0
2008-05-07 11:30:00,58.13,58.16,57.91,58.05,52800.0,58.13,58.16,57.91,58.05,52800.0
2008-05-07 12:00:00,58.04,58.05,57.82,57.84,23000.0,58.04,58.05,57.82,57.84,23000.0
2008-05-07 12:30:00,57.83,57.85,57.67,57.77,32700.0,57.83,57.85,57.67,57.77,32700.0
2008-05-07 13:00:00,57.8,57.8,57.32,57.53,30600.0,57.8,57.8,57.32,57.53,30600.0
2008-05-07 13:30:00,57.51,57.53,57.15,57.16,36700.0,57.51,57.53,57.15,57.16,36700.0
2008-05-07 14:00:00,57.14,57.26,57.12,57.16,31800.0,57.14,57.26,57.12,57.16,31800.0
2008-05-07 14:30:00,57.15,57.24,57.0,57.1,51300.0,57.15,57.24,57.0,57.1,51300.0
2008-05-07 15:00:00,57.06,57.06,56.51,56.56,62900.0,57.06,57.06,56.51,56.56,62900.0
2008-05-07 15:30:00,56.56,56.6,56.24,56.26,122100.0,56.56,56.6,56.24,56.26,122100.0
2008-05-08 09:30:00,56.34,56.49,56.05,56.37,78100.0,56.34,56.49,56.05,56.37,78100.0
2008-05-08 10:00:00,56.38,56.45,56.25,56.33,44600.0,56.38,56.45,56.25,56.33,44600.0
2008-05-08 10:30:00,56.33,56.4,56.23,56.31,29600.0,56.33,56.4,56.23,56.31,29600.0
2008-05-08 11:00:00,56.28,56.35,56.2,56.27,29200.0,56.28,56.35,56.2,56.27,29200.0
2008-05-08 11:30:00,56.27,56.4,56.24,56.39,20500.0,56.27,56.4,56.24,56.39,20500.0
2008-05-08 12:00:00,56.38,56.41,56.3,56.33,21400.0,56.38,56.41,56.3,56.33,21400.0
2008-05-08 12:30:00,56.33,56.46,56.23,56.26,24400.0,56.33,56.46,56.23,56.26,24400.0
2008-05-08 13:00:00,56.29,56.45,56.23,56.45,23100.0,56.29,56.45,56.23,56.45,23100.0
2008-05-08 13:30:00,56.45,56.63,56.42,56.54,17300.0,56.45,56.63,56.42,56.54,17300.0
2008-05-08 14:00:00,56.56,56.6,56.42,56.5,18200.0,56.56,56.6,56.42,56.5,18200.0
2008-05-08 14:30:00,56.5,56.65,56.33,56.34,20100.0,56.5,56.65,56.33,56.34,20100.0
2008-05-08 15:00:00,56.33,56.49,56.23,56.33,37100.0,56.33,56.49,56.23,56.33,37100.0
2008-05-08 15:30:00,56.33,56.53,56.3,56.44,25100.0,56.33,56.53,56.3,56.44,25100.0
2008-05-09 09:30:00,56.65,56.65,56.0,56.04,32300.0,56.65,56.65,56.0,56.04,32300.0
2008-05-09 10:00:00,56.01,56.73,56.01,56.45,31900.0,56.01,56.73,56.01,56.45,31900.0
2008-05-09 10:30:00,56.46,56.82,56.24,56.81,34200.0,56.46,56.82,56.24,56.81,34200.0
2008-05-09 11:00:00,56.82,56.89,56.62,56.67,25600.0,56.82,56.89,56.62,56.67,25600.0
2008-05-09 11:30:00,56.63,56.66,56.38,56.61,18600.0,56.63,56.66,56.38,56.61,18600.0
2008-05-09 12:00:00,56.61,56.75,56.55,56.64,16500.0,56.61,56.75,56.55,56.64,16500.0
2008-05-09 12:30:00,56.62,56.78,56.58,56.78,19300.0,56.62,56.78,56.58,56.78,19300.0
2008-05-09 13:00:00,56.78,56.8,56.65,56.71,14900.0,56.78,56.8,56.65,56.71,14900.0
2008-05-09 13:30:00,56.75,56.76,56.52,56.73,12800.0,56.75,56.76,56.52,56.73,12800.0
2008-05-09 14:00:00,56.71,56.76,56.51,56.51,21800.0,56.71,56.76,56.51,56.51,21800.0
2008-05-09 14:30:00,56.5,56.66,56.35,56.46,27300.0,56.5,56.66,56.35,56.46,27300.0
2008-05-09 15:00:00,56.44,56.78,56.39,56.76,51900.0,56.44,56.78,56.39,56.76,51900.0
2008-05-09 15:30:00,56.73,56.79,56.41,56.65,42000.0,56.73,56.79,56.41,56.65,42000.0
2008-05-12 09:30:00,56.78,56.78,56.5,56.53,59600.0,56.78,56.78,56.5,56.53,59600.0
2008-05-12 10:00:00,56.55,56.6,56.27,56.29,31800.0,56.55,56.6,56.27,56.29,31800.0
2008-05-12 10:30:00,56.27,56.52,56.2,56.37,83500.0,56.27,56.52,56.2,56.37,83500.0
2008-05-12 11:00:00,56.36,56.55,56.26,56.55,32700.0,56.36,56.55,56.26,56.55,32700.0
2008-05-12 11:30:00,56.53,57.0,56.39,56.96,44500.0,56.53,57.0,56.39,56.96,44500.0
2008-05-12 12:00:00,56.97,57.18,56.89,57.14,32700.0,56.97,57.18,56.89,57.14,32700.0
2008-05-12 12:30:00,57.14,57.56,57.14,57.56,18000.0,57.14,57.56,57.14,57.56,18000.0
2008-05-12 13:00:00,57.56,57.56,57.16,57.2,12400.0,57.56,57.56,57.16,57.2,12400.0
2008-05-12 13:30:00,57.22,57.44,57.19,57.4,10800.0,57.22,57.44,57.19,57.4,10800.0
2008-05-12 14:00:00,57.38,57.49,57.31,57.35,63500.0,57.38,57.49,57.31,57.35,63500.0
2008-05-12 14:30:00,57.35,57.48,57.25,57.37,67800.0,57.35,57.48,57.25,57.37,67800.0
2008-05-12 15:00:00,57.38,57.49,57.24,57.24,36900.0,57.38,57.49,57.24,57.24,36900.0
2008-05-12 15:30:00,57.24,57.65,57.23,57.25,121300.0,57.24,57.65,57.23,57.25,121300.0
2008-05-13 09:30:00,57.84,57.97,57.15,57.49,27400.0,57.84,57.97,57.15,57.49,27400.0
2008-05-13 10:00:00,57.4,57.86,57.3,57.84,31300.0,57.4,57.86,57.3,57.84,31300.0
2008-05-13 10:30:00,57.84,58.0,57.63,57.76,74800.0,57.84,58.0,57.63,57.76,74800.0
2008-05-13 11:00:00,57.72,57.76,57.58,57.63,39400.0,57.72,57.76,57.58,57.63,39400.0
2008-05-13 11:30:00,57.55,57.73,57.49,57.55,14600.0,57.55,57.73,57.49,57.55,14600.0
2008-05-13 12:00:00,57.55,57.79,57.55,57.74,16300.0,57.55,57.79,57.55,57.74,16300.0
2008-05-13 12:30:00,57.76,58.16,57.71,58.15,35400.0,57.76,58.16,57.71,58.15,35400.0
2008-05-13 13:00:00,58.2,58.86,58.12,58.45,86300.0,58.2,58.86,58.12,58.45,86300.0
2008-05-13 13:30:00,58.45,58.58,58.38,58.43,44100.0,58.45,58.58,58.38,58.43,44100.0
2008-05-13 14:00:00,58.43,58.59,58.25,58.34,26500.0,58.43,58.59,58.25,58.34,26500.0
2008-05-13 14:30:00,58.34,58.52,58.34,58.45,34200.0,58.34,58.52,58.34,58.45,34200.0
2008-05-13 15:00:00,58.46,58.59,58.28,58.4,52600.0,58.46,58.59,58.28,58.4,52600.0
2008-05-13 15:30:00,58.39,58.6,58.21,58.49,43800.0,58.39,58.6,58.21,58.49,43800.0
2008-05-14 09:30:00,58.99,59.3,58.4,58.91,103800.0,58.99,59.3,58.4,58.91,103800.0
2008-05-14 10:00:00,58.92,59.15,58.44,58.53,52500.0,58.92,59.15,58.44,58.53,52500.0
2008-05-14 10:30:00,58.53,58.69,58.3,58.69,35500.0,58.53,58.69,58.3,58.69,35500.0
2008-05-14 11:00:00,58.74,58.84,58.29,58.3,26300.0,58.74,58.84,58.29,58.3,26300.0
2008-05-14 11:30:00,58.3,58.38,58.01,58.06,31900.0,58.3,58.38,58.01,58.06,31900.0
2008-05-14 12:00:00,58.12,58.44,58.12,58.35,21400.0,58.12,58.44,58.12,58.35,21400.0
2008-05-14 12:30:00,58.35,58.4,58.11,58.21,42900.0,58.35,58.4,58.11,58.21,42900.0
2008-05-14 13:00:00,58.22,58.4,58.08,58.24,68500.0,58.22,58.4,58.08,58.24,68500.0
2008-05-14 13:30:00,58.28,58.57,58.09,58.44,152100.0,58.28,58.57,58.09,58.44,152100.0
2008-05-14 14:00:00,58.49,59.03,58.45,58.97,41600.0,58.49,59.03,58.45,58.97,41600.0
2008-05-14 14:30:00,58.93,59.33,58.68,58.73,35200.0,58.93,59.33,58.68,58.73,35200.0
2008-05-14 15:00:00,58.72,58.74,58.25,58.42,30400.0,58.72,58.74,58.25,58.42,30400.0
2008-05-14 15:30:00,58.43,58.48,58.01,58.2,64600.0,58.43,58.48,58.01,58.2,64600.0
2008-05-15 09:30:00,58.2,58.83,58.2,58.76,18700.0,58.2,58.83,58.2,58.76,18700.0
2008-05-15 10:00:00,58.84,58.97,58.58,58.8,36600.0,58.84,58.97,58.58,58.8,36600.0
2008-05-15 10:30:00,58.81,59.2,58.8,59.06,35000.0,58.81,59.2,58.8,59.06,35000.0
2008-05-15 11:00:00,59.06,59.3,59.0,59.17,27900.0,59.06,59.3,59.0,59.17,27900.0
2008-05-15 11:30:00,59.13,59.39,59.08,59.22,24300.0,59.13,59.39,59.08,59.22,24300.0
2008-05-15 12:00:00,59.21,59.61,59.14,59.44,34600.0,59.21,59.61,59.14,59.44,34600.0
2008-05-15 12:30:00,59.42,59.68,59.42,59.59,25900.0,59.42,59.68,59.42,59.59,25900.0
2008-05-15 13:00:00,59.65,59.68,59.13,59.36,33400.0,59.65,59.68,59.13,59.36,33400.0
2008-05-15 13:30:00,59.36,59.52,59.31,59.38,11200.0,59.36,59.52,59.31,59.38,11200.0
2008-05-15 14:00:00,59.39,59.51,59.16,59.21,29200.0,59.39,59.51,59.16,59.21,29200.0
2008-05-15 14:30:00,59.21,59.45,59.17,59.33,25500.0,59.21,59.45,59.17,59.33,25500.0
2008-05-15 15:00:00,59.28,59.57,59.14,59.47,39300.0,59.28,59.57,59.14,59.47,39300.0
2008-05-15 15:30:00,59.47,59.95,59.4,59.95,68500.0,59.47,59.95,59.4,59.95,68500.0
2008-05-16 09:30:00,60.39,61.65,59.3,59.5,184900.0,60.39,61.65,59.3,59.5,184900.0
2008-05-16 10:00:00,59.49,59.5,58.78,59.28,141900.0,59.49,59.5,58.78,59.28,141900.0
2008-05-16 10:30:00,59.28,59.63,59.08,59.53,49400.0,59.28,59.63,59.08,59.53,49400.0
2008-05-16 11:00:00,59.5,59.55,59.12,59.27,58700.0,59.5,59.55,59.12,59.27,58700.0
2008-05-16 11:30:00,59.27,59.39,59.02,59.25,61300.0,59.27,59.39,59.02,59.25,61300.0
2008-05-16 12:00:00,59.25,59.33,58.99,59.18,28300.0,59.25,59.33,58.99,59.18,28300.0
2008-05-16 12:30:00,59.24,59.35,59.15,59.29,32500.0,59.24,59.35,59.15,59.29,32500.0
2008-05-16 13:00:00,59.26,59.32,59.08,59.24,46500.0,59.26,59.32,59.08,59.24,46500.0
2008-05-16 13:30:00,59.25,59.32,59.09,59.28,34200.0,59.25,59.32,59.09,59.28,34200.0
2008-05-16 14:00:00,59.25,59.48,59.18,59.39,16200.0,59.25,59.48,59.18,59.39,16200.0
2008-05-16 14:30:00,59.36,59.54,59.3,59.47,35000.0,59.36,59.54,59.3,59.47,35000.0
2008-05-16 15:00:00,59.47,59.74,59.34,59.46,45600.0,59.47,59.74,59.34,59.46,45600.0
2008-05-16 15:30:00,59.4,59.69,59.33,59.59,52100.0,59.4,59.69,59.33,59.59,52100.0
2008-05-19 09:30:00,60.0,60.44,59.56,60.33,53400.0,60.0,60.44,59.56,60.33,53400.0
2008-05-19 10:00:00,60.37,60.61,60.27,60.59,50800.0,60.37,60.61,60.27,60.59,50800.0
2008-05-19 10:30:00,60.59,61.03,60.5,60.99,54200.0,60.59,61.03,60.5,60.99,54200.0
2008-05-19 11:00:00,60.96,61.06,60.76,60.93,40500.0,60.96,61.06,60.76,60.93,40500.0
2008-05-19 11:30:00,60.86,60.95,60.68,60.74,43700.0,60.86,60.95,60.68,60.74,43700.0
2008-05-19 12:00:00,60.74,60.95,60.64,60.79,54200.0,60.74,60.95,60.64,60.79,54200.0
2008-05-19 12:30:00,60.81,60.95,60.78,60.9,90400.0,60.81,60.95,60.78,60.9,90400.0
2008-05-19 13:00:00,60.9,60.95,60.71,60.79,60000.0,60.9,60.95,60.71,60.79,60000.0
2008-05-19 13:30:00,60.78,60.8,60.0,60.03,74500.0,60.78,60.8,60.0,60.03,74500.0
2008-05-19 14:00:00,60.07,60.23,59.67,59.7,93800.0,60.07,60.23,59.67,59.7,93800.0
2008-05-19 14:30:00,59.76,59.83,59.36,59.71,33100.0,59.76,59.83,59.36,59.71,33100.0
2008-05-19 15:00:00,59.67,59.85,59.52,59.78,23600.0,59.67,59.85,59.52,59.78,23600.0
2008-05-19 15:30:00,59.81,59.83,59.24,59.5,62900.0,59.81,59.83,59.24,59.5,62900.0
2008-05-20 09:30:00,59.51,59.51,58.4,59.41,31700.0,59.51,59.51,58.4,59.41,31700.0
2008-05-20 10:00:00,59.4,59.68,59.1,59.5,25000.0,59.4,59.68,59.1,59.5,25000.0
2008-05-20 10:30:00,59.42,59.68,59.33,59.61,22400.0,59.42,59.68,59.33,59.61,22400.0
2008-05-20 11:00:00,59.65,59.68,59.27,59.32,16500.0,59.65,59.68,59.27,59.32,16500.0
2008-05-20 11:30:00,59.34,59.34,59.04,59.31,32800.0,59.34,59.34,59.04,59.31,32800.0
2008-05-20 12:00:00,59.35,59.8,59.28,59.76,23600.0,59.35,59.8,59.28,59.76,23600.0
2008-05-20 12:30:00,59.79,59.85,59.6,59.82,32100.0,59.79,59.85,59.6,59.82,32100.0
2008-05-20 13:00:00,59.78,59.97,59.75,59.85,23700.0,59.78,59.97,59.75,59.85,23700.0
2008-05-20 13:30:00,59.83,59.97,59.32,59.38,28200.0,59.83,59.97,59.32,59.38,28200.0
2008-05-20 14:00:00,59.38,59.62,59.26,59.27,24700.0,59.38,59.62,59.26,59.27,24700.0
2008-05-20 14:30:00,59.26,59.48,59.12,59.12,18600.0,59.26,59.48,59.12,59.12,18600.0
2008-05-20 15:00:00,59.11,59.4,59.1,59.2,39100.0,59.11,59.4,59.1,59.2,39100.0
2008-05-20 15:30:00,59.14,59.52,59.0,59.5,46400.0,59.14,59.52,59.0,59.5,46400.0
2008-05-21 09:30:00,59.81,60.0,59.42,59.42,36300.0,59.81,60.0,59.42,59.42,36300.0
2008-05-21 10:00:00,59.38,59.84,59.25,59.76,65700.0,59.38,59.84,59.25,59.76,65700.0
2008-05-21 10:30:00,59.72,59.75,59.43,59.52,54300.0,59.72,59.75,59.43,59.52,54300.0
2008-05-21 11:00:00,59.5,59.59,59.04,59.21,76800.0,59.5,59.59,59.04,59.21,76800.0
2008-05-21 11:30:00,59.19,59.39,59.02,59.36,71400.0,59.19,59.39,59.02,59.36,71400.0
2008-05-21 12:00:00,59.3,59.31,59.16,59.24,27500.0,59.3,59.31,59.16,59.24,27500.0
2008-05-21 12:30:00,59.25,59.34,59.03,59.1,13900.0,59.25,59.34,59.03,59.1,13900.0
2008-05-21 13:00:00,59.12,59.12,58.69,58.74,19200.0,59.12,59.12,58.69,58.74,19200.0
2008-05-21 13:30:00,58.74,58.76,58.59,58.62,27000.0,58.74,58.76,58.59,58.62,27000.0
2008-05-21 14:00:00,58.63,58.63,57.8,57.9,58500.0,58.63,58.63,57.8,57.9,58500.0
2008-05-21 14:30:00,57.93,58.12,57.66,57.81,79400.0,57.93,58.12,57.66,57.81,79400.0
2008-05-21 15:00:00,57.84,58.23,57.74,58.15,67800.0,57.84,58.23,57.74,58.15,67800.0
2008-05-21 15:30:00,58.11,58.28,57.93,58.02,96300.0,58.11,58.28,57.93,58.02,96300.0
2008-05-22 09:30:00,57.9,58.19,57.07,57.25,89400.0,57.9,58.19,57.07,57.25,89400.0
2008-05-22 10:00:00,57.29,57.74,57.06,57.31,51500.0,57.29,57.74,57.06,57.31,51500.0
2008-05-22 10:30:00,57.35,57.87,57.31,57.82,56700.0,57.35,57.87,57.31,57.82,56700.0
2008-05-22 11:00:00,57.88,58.05,57.75,57.88,51500.0,57.88,58.05,57.75,57.88,51500.0
2008-05-22 11:30:00,57.88,57.93,57.41,57.49,32000.0,57.88,57.93,57.41,57.49,32000.0
2008-05-22 12:00:00,57.49,57.65,57.45,57.56,26400.0,57.49,57.65,57.45,57.56,26400.0
2008-05-22 12:30:00,57.55,57.58,57.41,57.47,23100.0,57.55,57.58,57.41,57.47,23100.0
2008-05-22 13:00:00,57.47,57.62,57.46,57.53,18400.0,57.47,57.62,57.46,57.53,18400.0
2008-05-22 13:30:00,57.55,57.85,57.52,57.82,15800.0,57.55,57.85,57.52,57.82,15800.0
2008-05-22 14:00:00,57.83,57.86,57.53,57.62,38100.0,57.83,57.86,57.53,57.62,38100.0
2008-05-22 14:30:00,57.62,57.84,57.62,57.8,38200.0,57.62,57.84,57.62,57.8,38200.0
2008-05-22 15:00:00,57.8,57.94,57.67,57.67,40000.0,57.8,57.94,57.67,57.67,40000.0
2008-05-22 15:30:00,57.72,57.93,57.52,57.71,62700.0,57.72,57.93,57.52,57.71,62700.0
2008-05-23 09:30:00,57.53,57.71,57.15,57.26,46000.0,57.53,57.71,57.15,57.26,46000.0
2008-05-23 10:00:00,57.35,57.58,57.13,57.18,47700.0,57.35,57.58,57.13,57.18,47700.0
2008-05-23 10:30:00,57.14,57.14,56.38,56.82,73200.0,57.14,57.14,56.38,56.82,73200.0
2008-05-23 11:00:00,56.88,56.88,56.44,56.47,25800.0,56.88,56.88,56.44,56.47,25800.0
2008-05-23 11:30:00,56.43,56.78,56.28,56.67,45400.0,56.43,56.78,56.28,56.67,45400.0
2008-05-23 12:00:00,56.72,56.78,56.25,56.26,14900.0,56.72,56.78,56.25,56.26,14900.0
2008-05-23 12:30:00,56.31,56.61,56.31,56.39,43000.0,56.31,56.61,56.31,56.39,43000.0
2008-05-23 13:00:00,56.39,56.58,56.37,56.37,11100.0,56.39,56.58,56.37,56.37,11100.0
2008-05-23 13:30:00,56.38,56.56,56.28,56.45,23600.0,56.38,56.56,56.28,56.45,23600.0
2008-05-23 14:00:00,56.4,56.54,56.29,56.54,31400.0,56.4,56.54,56.29,56.54,31400.0
2008-05-23 14:30:00,56.6,56.72,56.35,56.62,24500.0,56.6,56.72,56.35,56.62,24500.0
2008-05-23 15:00:00,56.53,56.61,56.22,56.46,24400.0,56.53,56.61,56.22,56.46,24400.0
2008-05-23 15:30:00,56.52,56.6,56.35,56.42,39100.0,56.52,56.6,56.35,56.42,39100.0
2008-05-27 09:30:00,56.2,56.2,54.27,55.51,134600.0,56.2,56.2,54.27,55.51,134600.0
2008-05-27 10:00:00,55.55,55.88,55.08,55.13,82700.0,55.55,55.88,55.08,55.13,82700.0
2008-05-27 10:30:00,55.15,55.33,54.75,54.8,56500.0,55.15,55.33,54.75,54.8,56500.0
2008-05-27 11:00:00,54.85,55.03,54.09,54.3,77500.0,54.85,55.03,54.09,54.3,77500.0
2008-05-27 11:30:00,54.23,54.25,53.69,53.85,70800.0,54.23,54.25,53.69,53.85,70800.0
2008-05-27 12:00:00,53.87,54.13,53.75,53.76,67400.0,53.87,54.13,53.75,53.76,67400.0
2008-05-27 12:30:00,53.75,53.78,52.65,52.85,180800.0,53.75,53.78,52.65,52.85,180800.0
2008-05-27 13:00:00,52.85,53.13,52.23,52.76,149200.0,52.85,53.13,52.23,52.76,149200.0
2008-05-27 13:30:00,52.76,53.31,52.76,53.18,128600.0,52.76,53.31,52.76,53.18,128600.0
2008-05-27 14:00:00,53.19,53.68,53.17,53.58,125000.0,53.19,53.68,53.17,53.58,125000.0
2008-05-27 14:30:00,53.56,54.36,53.5,54.19,76700.0,53.56,54.36,53.5,54.19,76700.0
2008-05-27 15:00:00,54.19,54.25,53.8,53.91,74900.0,54.19,54.25,53.8,53.91,74900.0
2008-05-27 15:30:00,53.91,54.32,53.89,54.13,68100.0,53.91,54.32,53.89,54.13,68100.0
2008-05-28 09:30:00,53.94,54.8,53.76,54.35,62500.0,53.94,54.8,53.76,54.35,62500.0
2008-05-28 10:00:00,54.46,54.69,54.15,54.52,47700.0,54.46,54.69,54.15,54.52,47700.0
2008-05-28 10:30:00,54.55,54.75,54.5,54.61,32500.0,54.55,54.75,54.5,54.61,32500.0
2008-05-28 11:00:00,54.65,54.8,54.54,54.77,35500.0,54.65,54.8,54.54,54.77,35500.0
2008-05-28 11:30:00,54.78,55.06,54.68,54.78,40400.0,54.78,55.06,54.68,54.78,40400.0
2008-05-28 12:00:00,54.76,54.95,54.71,54.93,29800.0,54.76,54.95,54.71,54.93,29800.0
2008-05-28 12:30:00,54.87,54.9,54.56,54.59,30700.0,54.87,54.9,54.56,54.59,30700.0
2008-05-28 13:00:00,54.61,54.88,54.46,54.55,24300.0,54.61,54.88,54.46,54.55,24300.0
2008-05-28 13:30:00,54.6,54.72,54.41,54.69,29100.0,54.6,54.72,54.41,54.69,29100.0
2008-05-28 14:00:00,54.66,54.85,54.62,54.74,45400.0,54.66,54.85,54.62,54.74,45400.0
2008-05-28 14:30:00,54.79,54.94,54.68,54.79,25500.0,54.79,54.94,54.68,54.79,25500.0
2008-05-28 15:00:00,54.78,54.95,54.61,54.76,42900.0,54.78,54.95,54.61,54.76,42900.0
2008-05-28 15:30:00,54.81,55.16,54.81,55.07,66400.0,54.81,55.16,54.81,55.07,66400.0
2008-05-29 09:30:00,54.94,54.94,54.32,54.37,39200.0,54.94,54.94,54.32,54.37,39200.0
2008-05-29 10:00:00,54.47,54.51,54.0,54.31,71600.0,54.47,54.51,54.0,54.31,71600.0
2008-05-29 10:30:00,54.3,54.6,53.96,54.45,33600.0,54.3,54.6,53.96,54.45,33600.0
2008-05-29 11:00:00,54.42,54.44,54.15,54.41,28700.0,54.42,54.44,54.15,54.41,28700.0
2008-05-29 11:30:00,54.45,54.97,54.37,54.88,33500.0,54.45,54.97,54.37,54.88,33500.0
2008-05-29 12:00:00,54.85,55.0,54.83,54.83,21300.0,54.85,55.0,54.83,54.83,21300.0
2008-05-29 12:30:00,54.82,55.05,54.78,55.05,27000.0,54.82,55.05,54.78,55.05,27000.0
2008-05-29 13:00:00,55.04,55.09,54.96,55.07,17300.0,55.04,55.09,54.96,55.07,17300.0
2008-05-29 13:30:00,55.06,55.22,54.83,54.83,28700.0,55.06,55.22,54.83,54.83,28700.0
2008-05-29 14:00:00,54.86,55.13,54.86,55.06,48100.0,54.86,55.13,54.86,55.06,48100.0
2008-05-29 14:30:00,55.06,55.28,55.05,55.09,38700.0,55.06,55.28,55.05,55.09,38700.0
2008-05-29 15:00:00,55.06,55.13,54.92,55.01,75300.0,55.06,55.13,54.92,55.01,75300.0
2008-05-29 15:30:00,55.05,55.1,54.78,54.92,52200.0,55.05,55.1,54.78,54.92,52200.0
2008-05-30 09:30:00,55.06,55.33,54.78,54.98,28500.0,55.06,55.33,54.78,54.98,28500.0
2008-05-30 10:00:00,54.96,55.45,54.96,55.26,22500.0,54.96,55.45,54.96,55.26,22500.0
2008-05-30 10:30:00,55.25,55.29,55.0,55.08,33800.0,55.25,55.29,55.0,55.08,33800.0
2008-05-30 11:00:00,55.08,55.11,54.77,54.97,25100.0,55.08,55.11,54.77,54.97,25100.0
2008-05-30 11:30:00,54.97,55.28,54.97,55.21,24400.0,54.97,55.28,54.97,55.21,24400.0
2008-05-30 12:00:00,55.2,55.47,55.17,55.47,18000.0,55.2,55.47,55.17,55.47,18000.0
2008-05-30 12:30:00,55.48,55.72,55.45,55.68,31500.0,55.48,55.72,55.45,55.68,31500.0
2008-05-30 13:00:00,55.68,55.7,55.5,55.64,21300.0,55.68,55.7,55.5,55.64,21300.0
2008-05-30 13:30:00,55.64,55.75,55.54,55.66,33800.0,55.64,55.75,55.54,55.66,33800.0
2008-05-30 14:00:00,55.64,55.64,55.49,55.57,31400.0,55.64,55.64,55.49,55.57,31400.0
2008-05-30 14:30:00,55.54,55.58,55.46,55.53,28100.0,55.54,55.58,55.46,55.53,28100.0
2008-05-30 15:00:00,55.53,55.63,55.46,55.52,41900.0,55.53,55.63,55.46,55.52,41900.0
2008-05-30 15:30:00,55.53,55.62,55.35,55.53,52600.0,55.53,55.62,55.35,55.53,52600.0
2008-06-02 09:30:00,55.49,55.63,54.6,54.96,30200.0,55.49,55.63,54.6,54.96,30200.0
2008-06-02 10:00:00,55.01,55.21,54.85,54.88,30800.0,55.01,55.21,54.85,54.88,30800.0
2008-06-02 10:30:00,54.94,54.97,54.72,54.89,24400.0,54.94,54.97,54.72,54.89,24400.0
2008-06-02 11:00:00,54.9,54.97,54.79,54.9,28200.0,54.9,54.97,54.79,54.9,28200.0
2008-06-02 11:30:00,54.92,55.2,54.88,55.2,25400.0,54.92,55.2,54.88,55.2,25400.0
2008-06-02 12:00:00,55.18,55.33,55.11,55.21,21400.0,55.18,55.33,55.11,55.21,21400.0
2008-06-02 12:30:00,55.2,55.25,54.84,54.89,35200.0,55.2,55.25,54.84,54.89,35200.0
2008-06-02 13:00:00,54.89,54.97,54.83,54.87,32500.0,54.89,54.97,54.83,54.87,32500.0
2008-06-02 13:30:00,54.86,55.11,54.82,55.11,25400.0,54.86,55.11,54.82,55.11,25400.0
2008-06-02 14:00:00,55.1,55.24,54.94,55.14,24500.0,55.1,55.24,54.94,55.14,24500.0
2008-06-02 14:30:00,55.13,55.24,54.89,55.15,30400.0,55.13,55.24,54.89,55.15,30400.0
2008-06-02 15:00:00,55.13,55.26,54.97,55.22,36500.0,55.13,55.26,54.97,55.22,36500.0
2008-06-02 15:30:00,55.22,55.33,55.04,55.28,42200.0,55.22,55.33,55.04,55.28,42200.0
2008-06-03 09:30:00,55.39,55.7,55.08,55.2,24400.0,55.39,55.7,55.08,55.2,24400.0
2008-06-03 10:00:00,55.2,55.42,55.12,55.13,32500.0,55.2,55.42,55.12,55.13,32500.0
2008-06-03 10:30:00,55.14,55.31,55.11,55.28,18700.0,55.14,55.31,55.11,55.28,18700.0
2008-06-03 11:00:00,55.26,55.29,55.16,55.21,14600.0,55.26,55.29,55.16,55.21,14600.0
2008-06-03 11:30:00,55.24,55.26,55.16,55.23,14500.0,55.24,55.26,55.16,55.23,14500.0
2008-06-03 12:00:00,55.25,55.25,55.1,55.14,14800.0,55.25,55.25,55.1,55.14,14800.0
2008-06-03 12:30:00,55.16,55.25,55.12,55.16,16500.0,55.16,55.25,55.12,55.16,16500.0
2008-06-03 13:00:00,55.16,55.25,55.02,55.02,16900.0,55.16,55.25,55.02,55.02,16900.0
2008-06-03 13:30:00,54.98,54.98,54.7,54.85,42900.0,54.98,54.98,54.7,54.85,42900.0
2008-06-03 14:00:00,54.84,54.85,54.35,54.39,41800.0,54.84,54.85,54.35,54.39,41800.0
2008-06-03 14:30:00,54.38,54.43,54.11,54.33,34700.0,54.38,54.43,54.11,54.33,34700.0
2008-06-03 15:00:00,54.33,54.64,54.19,54.62,39500.0,54.33,54.64,54.19,54.62,39500.0
2008-06-03 15:30:00,54.61,54.92,54.51,54.64,51300.0,54.61,54.92,54.51,54.64,51300.0
2008-06-04 09:30:00,54.73,54.73,54.19,54.35,24300.0,54.73,54.73,54.19,54.35,24300.0
2008-06-04 10:00:00,54.39,54.6,54.3,54.46,29900.0,54.39,54.6,54.3,54.46,29900.0
2008-06-04 10:30:00,54.5,54.97,54.46,54.94,17300.0,54.5,54.97,54.46,54.94,17300.0
2008-06-04 11:00:00,54.9,55.39,54.88,55.29,13200.0,54.9,55.39,54.88,55.29,13200.0
2008-06-04 11:30:00,55.29,55.32,55.14,55.22,9700.0,55.29,55.32,55.14,55.22,9700.0
2008-06-04 12:00:00,55.16,55.36,54.9,55.31,12500.0,55.16,55.36,54.9,55.31,12500.0
2008-06-04 12:30:00,55.36,55.36,55.15,55.28,12300.0,55.36,55.36,55.15,55.28,12300.0
2008-06-04 13:00:00,55.23,55.4,55.19,55.34,7100.0,55.23,55.4,55.19,55.34,7100.0
2008-06-04 13:30:00,55.36,55.38,55.02,55.26,10900.0,55.36,55.38,55.02,55.26,10900.0
2008-06-04 14:00:00,55.2,55.2,54.92,54.95,17400.0,55.2,55.2,54.92,54.95,17400.0
2008-06-04 14:30:00,54.9,55.32,54.9,55.1,51500.0,54.9,55.32,54.9,55.1,51500.0
2008-06-04 15:00:00,55.04,55.13,54.81,54.91,33200.0,55.04,55.13,54.81,54.91,33200.0
2008-06-04 15:30:00,54.86,55.13,54.67,55.06,51100.0,54.86,55.13,54.67,55.06,51100.0
2008-06-05 09:30:00,54.95,55.43,54.38,54.38,24000.0,54.95,55.43,54.38,54.38,24000.0
2008-06-05 10:00:00,54.42,54.71,54.29,54.62,30600.0,54.42,54.71,54.29,54.62,30600.0
2008-06-05 10:30:00,54.63,54.65,54.43,54.49,21700.0,54.63,54.65,54.43,54.49,21700.0
2008-06-05 11:00:00,54.47,54.65,54.4,54.62,15900.0,54.47,54.65,54.4,54.62,15900.0
2008-06-05 11:30:00,54.59,54.72,54.43,54.51,20300.0,54.59,54.72,54.43,54.51,20300.0
2008-06-05 12:00:00,54.5,54.74,54.47,54.73,13600.0,54.5,54.74,54.47,54.73,13600.0
2008-06-05 12:30:00,54.76,54.91,54.69,54.91,14000.0,54.76,54.91,54.69,54.91,14000.0
2008-06-05 13:00:00,54.92,55.15,54.84,55.14,21200.0,54.92,55.15,54.84,55.14,21200.0
2008-06-05 13:30:00,55.15,55.31,55.08,55.18,51400.0,55.15,55.31,55.08,55.18,51400.0
2008-06-05 14:00:00,55.24,55.24,54.88,54.97,22700.0,55.24,55.24,54.88,54.97,22700.0
2008-06-05 14:30:00,54.97,55.44,54.96,55.44,30400.0,54.97,55.44,54.96,55.44,30400.0
2008-06-05 15:00:00,55.37,55.58,55.31,55.52,22200.0,55.37,55.58,55.31,55.52,22200.0
2008-06-05 15:30:00,55.52,55.7,55.46,55.66,63300.0,55.52,55.7,55.46,55.66,63300.0
2008-06-06 09:30:00,55.67,55.9,55.06,55.9,36700.0,55.67,55.9,55.06,55.9,36700.0
2008-06-06 10:00:00,55.89,55.96,55.18,55.33,25900.0,55.89,55.96,55.18,55.33,25900.0
2008-06-06 10:30:00,55.32,55.47,55.19,55.25,34800.0,55.32,55.47,55.19,55.25,34800.0
2008-06-06 11:00:00,55.21,55.24,54.41,54.43,21600.0,55.21,55.24,54.41,54.43,21600.0
2008-06-06 11:30:00,54.43,54.72,54.42,54.59,18600.0,54.43,54.72,54.42,54.59,18600.0
2008-06-06 12:00:00,54.58,54.66,54.44,54.49,12200.0,54.58,54.66,54.44,54.49,12200.0
2008-06-06 12:30:00,54.5,54.78,54.49,54.62,8400.0,54.5,54.78,54.49,54.62,8400.0
2008-06-06 13:00:00,54.63,54.7,54.37,54.45,12400.0,54.63,54.7,54.37,54.45,12400.0
2008-06-06 13:30:00,54.45,54.5,54.2,54.28,16900.0,54.45,54.5,54.2,54.28,16900.0
2008-06-06 14:00:00,54.22,54.29,53.71,53.97,21000.0,54.22,54.29,53.71,53.97,21000.0
2008-06-06 14:30:00,53.94,54.07,53.64,53.64,38300.0,53.94,54.07,53.64,53.64,38300.0
2008-06-06 15:00:00,53.74,54.0,53.68,53.81,30400.0,53.74,54.0,53.68,53.81,30400.0
2008-06-06 15:30:00,53.78,53.91,53.37,53.62,42000.0,53.78,53.91,53.37,53.62,42000.0
2008-06-09 09:30:00,54.09,54.1,52.37,53.16,91400.0,54.09,54.1,52.37,53.16,91400.0
2008-06-09 10:00:00,53.16,53.33,52.87,53.12,52200.0,53.16,53.33,52.87,53.12,52200.0
2008-06-09 10:30:00,53.11,53.39,53.05,53.35,26400.0,53.11,53.39,53.05,53.35,26400.0
2008-06-09 11:00:00,53.34,53.44,53.33,53.39,30100.0,53.34,53.44,53.33,53.39,30100.0
2008-06-09 11:30:00,53.38,53.45,53.3,53.3,18700.0,53.38,53.45,53.3,53.3,18700.0
2008-06-09 12:00:00,53.3,53.3,53.11,53.3,42900.0,53.3,53.3,53.11,53.3,42900.0
2008-06-09 12:30:00,53.28,53.45,53.28,53.44,34300.0,53.28,53.45,53.28,53.44,34300.0
2008-06-09 13:00:00,53.44,53.45,53.36,53.42,39300.0,53.44,53.45,53.36,53.42,39300.0
2008-06-09 13:30:00,53.43,53.53,53.35,53.45,53200.0,53.43,53.53,53.35,53.45,53200.0
2008-06-09 14:00:00,53.45,53.5,53.21,53.44,43800.0,53.45,53.5,53.21,53.44,43800.0
2008-06-09 14:30:00,53.39,53.44,53.1,53.2,33400.0,53.39,53.44,53.1,53.2,33400.0
2008-06-09 15:00:00,53.2,53.34,52.95,53.28,33800.0,53.2,53.34,52.95,53.28,33800.0
2008-06-09 15:30:00,53.28,53.57,53.16,53.49,59900.0,53.28,53.57,53.16,53.49,59900.0
2008-06-10 09:30:00,53.37,53.42,52.12,52.95,32700.0,53.37,53.42,52.12,52.95,32700.0
2008-06-10 10:00:00,52.95,53.08,52.78,52.78,27300.0,52.95,53.08,52.78,52.78,27300.0
2008-06-10 10:30:00,52.83,52.88,52.56,52.78,24500.0,52.83,52.88,52.56,52.78,24500.0
2008-06-10 11:00:00,52.78,52.97,52.74,52.8,24500.0,52.78,52.97,52.74,52.8,24500.0
2008-06-10 11:30:00,52.8,52.95,52.73,52.8,20400.0,52.8,52.95,52.73,52.8,20400.0
2008-06-10 12:00:00,52.77,52.89,52.58,52.89,63600.0,52.77,52.89,52.58,52.89,63600.0
2008-06-10 12:30:00,52.89,52.96,52.78,52.89,26300.0,52.89,52.96,52.78,52.89,26300.0
2008-06-10 13:00:00,52.89,53.14,52.82,53.05,31800.0,52.89,53.14,52.82,53.05,31800.0
2008-06-10 13:30:00,53.0,53.06,52.94,52.95,37700.0,53.0,53.06,52.94,52.95,37700.0
2008-06-10 14:00:00,52.97,53.1,52.82,53.04,71400.0,52.97,53.1,52.82,53.04,71400.0
2008-06-10 14:30:00,53.04,53.05,52.88,53.05,39700.0,53.04,53.05,52.88,53.05,39700.0
2008-06-10 15:00:00,53.05,53.05,52.89,52.98,48500.0,53.05,53.05,52.89,52.98,48500.0
2008-06-10 15:30:00,52.98,53.12,52.89,52.97,56500.0,52.98,53.12,52.89,52.97,56500.0
2008-06-11 09:30:00,52.69,53.7,52.58,52.68,30000.0,52.69,53.7,52.58,52.68,30000.0
2008-06-11 10:00:00,52.73,52.99,52.46,52.84,73800.0,52.73,52.99,52.46,52.84,73800.0
2008-06-11 10:30:00,52.78,52.91,52.49,52.87,43800.0,52.78,52.91,52.49,52.87,43800.0
2008-06-11 11:00:00,52.89,52.89,52.43,52.48,91800.0,52.89,52.89,52.43,52.48,91800.0
2008-06-11 11:30:00,52.43,53.26,52.42,53.26,78100.0,52.43,53.26,52.42,53.26,78100.0
2008-06-11 12:00:00,53.22,53.32,52.87,52.87,38900.0,53.22,53.32,52.87,52.87,38900.0
2008-06-11 12:30:00,52.86,52.94,52.73,52.93,69200.0,52.86,52.94,52.73,52.93,69200.0
2008-06-11 13:00:00,52.89,52.9,52.38,52.41,24000.0,52.89,52.9,52.38,52.41,24000.0
2008-06-11 13:30:00,52.39,52.45,52.1,52.19,33900.0,52.39,52.45,52.1,52.19,33900.0
2008-06-11 14:00:00,52.25,52.25,52.0,52.04,43300.0,52.25,52.25,52.0,52.04,43300.0
2008-06-11 14:30:00,52.06,52.09,51.91,51.94,49300.0,52.06,52.09,51.91,51.94,49300.0
2008-06-11 15:00:00,51.92,52.02,51.63,51.76,49300.0,51.92,52.02,51.63,51.76,49300.0
2008-06-11 15:30:00,51.77,52.1,51.32,51.4,83600.0,51.77,52.1,51.32,51.4,83600.0
2008-06-12 09:30:00,51.12,51.98,50.77,51.74,54600.0,51.12,51.98,50.77,51.74,54600.0
2008-06-12 10:00:00,51.75,51.75,51.47,51.65,46900.0,51.75,51.75,51.47,51.65,46900.0
2008-06-12 10:30:00,51.64,51.99,51.55,51.99,41700.0,51.64,51.99,51.55,51.99,41700.0
2008-06-12 11:00:00,51.99,52.28,51.67,51.87,88600.0,51.99,52.28,51.67,51.87,88600.0
2008-06-12 11:30:00,51.86,51.94,51.52,51.56,26100.0,51.86,51.94,51.52,51.56,26100.0
2008-06-12 12:00:00,51.56,51.65,51.45,51.45,37500.0,51.56,51.65,51.45,51.45,37500.0
2008-06-12 12:30:00,51.49,51.59,51.4,51.5,33600.0,51.49,51.59,51.4,51.5,33600.0
2008-06-12 13:00:00,51.51,51.55,51.35,51.47,32100.0,51.51,51.55,51.35,51.47,32100.0
2008-06-12 13:30:00,51.45,51.45,50.8,50.88,69900.0,51.45,51.45,50.8,50.88,69900.0
2008-06-12 14:00:00,50.86,50.91,50.44,50.51,80900.0,50.86,50.91,50.44,50.51,80900.0
2008-06-12 14:30:00,50.51,50.54,50.24,50.24,82800.0,50.51,50.54,50.24,50.24,82800.0
2008-06-12 15:00:00,50.27,50.39,49.95,50.0,127900.0,50.27,50.39,49.95,50.0,127900.0
2008-06-12 15:30:00,49.99,50.21,49.75,49.85,171300.0,49.99,50.21,49.75,49.85,171300.0
2008-06-13 09:30:00,49.9,50.88,49.9,50.15,88000.0,49.9,50.88,49.9,50.15,88000.0
2008-06-13 10:00:00,50.24,50.4,49.69,49.74,160600.0,50.24,50.4,49.69,49.74,160600.0
2008-06-13 10:30:00,49.72,50.0,49.24,49.46,187200.0,49.72,50.0,49.24,49.46,187200.0
2008-06-13 11:00:00,49.47,49.9,49.31,49.85,113500.0,49.47,49.9,49.31,49.85,113500.0
2008-06-13 11:30:00,49.85,49.87,49.75,49.77,79700.0,49.85,49.87,49.75,49.77,79700.0
2008-06-13 12:00:00,49.79,49.92,49.72,49.78,52500.0,49.79,49.92,49.72,49.78,52500.0
2008-06-13 12:30:00,49.79,50.0,49.77,49.99,59100.0,49.79,50.0,49.77,49.99,59100.0
2008-06-13 13:00:00,49.99,50.09,49.96,50.02,65400.0,49.99,50.09,49.96,50.02,65400.0
2008-06-13 13:30:00,50.03,50.05,49.74,49.83,71800.0,50.03,50.05,49.74,49.83,71800.0
2008-06-13 14:00:00,49.84,50.0,49.84,49.95,71100.0,49.84,50.0,49.84,49.95,71100.0
2008-06-13 14:30:00,49.97,50.02,49.88,50.0,63300.0,49.97,50.02,49.88,50.0,63300.0
2008-06-13 15:00:00,50.0,50.05,49.92,49.94,69700.0,50.0,50.05,49.92,49.94,69700.0
2008-06-13 15:30:00,49.94,50.24,49.94,50.14,114500.0,49.94,50.24,49.94,50.14,114500.0
2008-06-16 09:30:00,50.14,50.46,49.78,50.29,49000.0,50.14,50.46,49.78,50.29,49000.0
2008-06-16 10:00:00,50.24,50.33,50.05,50.09,78500.0,50.24,50.33,50.05,50.09,78500.0
2008-06-16 10:30:00,50.1,50.3,50.04,50.28,79800.0,50.1,50.3,50.04,50.28,79800.0
2008-06-16 11:00:00,50.28,50.52,50.19,50.47,49300.0,50.28,50.52,50.19,50.47,49300.0
2008-06-16 11:30:00,50.47,50.63,50.46,50.55,34000.0,50.47,50.63,50.46,50.55,34000.0
2008-06-16 12:00:00,50.54,50.54,50.45,50.5,38800.0,50.54,50.54,50.45,50.5,38800.0
2008-06-16 12:30:00,50.5,50.84,50.48,50.72,27400.0,50.5,50.84,50.48,50.72,27400.0
2008-06-16 13:00:00,50.72,50.91,50.67,50.77,28700.0,50.72,50.91,50.67,50.77,28700.0
2008-06-16 13:30:00,50.77,50.83,50.36,50.43,40100.0,50.77,50.83,50.36,50.43,40100.0
2008-06-16 14:00:00,50.4,50.54,50.3,50.45,57100.0,50.4,50.54,50.3,50.45,57100.0
2008-06-16 14:30:00,50.47,50.78,50.44,50.75,31400.0,50.47,50.78,50.44,50.75,31400.0
2008-06-16 15:00:00,50.76,50.89,50.58,50.78,54200.0,50.76,50.89,50.58,50.78,54200.0
2008-06-16 15:30:00,50.78,50.83,50.5,50.62,55400.0,50.78,50.83,50.5,50.62,55400.0
2008-06-17 09:30:00,50.92,51.37,50.92,51.05,26800.0,50.92,51.37,50.92,51.05,26800.0
2008-06-17 10:00:00,51.05,51.15,50.9,51.0,35000.0,51.05,51.15,50.9,51.0,35000.0
2008-06-17 10:30:00,51.07,51.25,50.93,50.95,48400.0,51.07,51.25,50.93,50.95,48400.0
2008-06-17 11:00:00,50.98,51.13,50.83,51.11,51700.0,50.98,51.13,50.83,51.11,51700.0
2008-06-17 11:30:00,51.12,51.15,51.02,51.1,44200.0,51.12,51.15,51.02,51.1,44200.0
2008-06-17 12:00:00,51.04,51.26,51.03,51.15,100400.0,51.04,51.26,51.03,51.15,100400.0
2008-06-17 12:30:00,51.18,51.22,50.67,50.79,125600.0,51.18,51.22,50.67,50.79,125600.0
2008-06-17 13:00:00,50.76,50.95,50.75,50.91,75300.0,50.76,50.95,50.75,50.91,75300.0
2008-06-17 13:30:00,50.9,51.0,50.78,50.99,48200.0,50.9,51.0,50.78,50.99,48200.0
2008-06-17 14:00:00,50.99,51.03,50.85,50.87,29900.0,50.99,51.03,50.85,50.87,29900.0
2008-06-17 14:30:00,50.88,50.92,50.77,50.8,45700.0,50.88,50.92,50.77,50.8,45700.0
2008-06-17 15:00:00,50.83,50.92,50.71,50.9,64700.0,50.83,50.92,50.71,50.9,64700.0
2008-06-17 15:30:00,50.9,51.15,50.78,51.12,127900.0,50.9,51.15,50.78,51.12,127900.0
2008-06-18 09:30:00,51.33,52.84,51.33,52.48,169000.0,51.33,52.84,51.33,52.48,169000.0
2008-06-18 10:00:00,52.42,52.5,52.12,52.24,122500.0,52.42,52.5,52.12,52.24,122500.0
2008-06-18 10:30:00,52.2,52.33,52.0,52.08,93800.0,52.2,52.33,52.0,52.08,93800.0
2008-06-18 11:00:00,52.05,52.52,52.01,52.41,153800.0,52.05,52.52,52.01,52.41,153800.0
2008-06-18 11:30:00,52.39,52.73,52.38,52.69,42400.0,52.39,52.73,52.38,52.69,42400.0
2008-06-18 12:00:00,52.69,52.69,52.07,52.14,23400.0,52.69,52.69,52.07,52.14,23400.0
2008-06-18 12:30:00,52.09,52.12,51.69,51.73,30200.0,52.09,52.12,51.69,51.73,30200.0
2008-06-18 13:00:00,51.75,51.8,51.63,51.69,27100.0,51.75,51.8,51.63,51.69,27100.0
2008-06-18 13:30:00,51.72,52.03,51.54,51.78,59100.0,51.72,52.03,51.54,51.78,59100.0
2008-06-18 14:00:00,51.76,52.22,51.76,52.01,47300.0,51.76,52.22,51.76,52.01,47300.0
2008-06-18 14:30:00,52.0,52.36,51.98,52.22,39200.0,52.0,52.36,51.98,52.22,39200.0
2008-06-18 15:00:00,52.19,52.49,52.03,52.49,37600.0,52.19,52.49,52.03,52.49,37600.0
2008-06-18 15:30:00,52.48,52.59,52.24,52.43,70300.0,52.48,52.59,52.24,52.43,70300.0
2008-06-19 09:30:00,52.5,53.35,52.5,53.26,40200.0,52.5,53.35,52.5,53.26,40200.0
2008-06-19 10:00:00,53.25,53.26,52.84,52.9,31900.0,53.25,53.26,52.84,52.9,31900.0
2008-06-19 10:30:00,52.89,53.35,52.83,53.2,27700.0,52.89,53.35,52.83,53.2,27700.0
2008-06-19 11:00:00,53.21,53.28,52.94,53.17,24000.0,53.21,53.28,52.94,53.17,24000.0
2008-06-19 11:30:00,53.16,53.36,53.1,53.3,24100.0,53.16,53.36,53.1,53.3,24100.0
2008-06-19 12:00:00,53.3,53.69,53.25,53.54,24400.0,53.3,53.69,53.25,53.54,24400.0
2008-06-19 12:30:00,53.54,53.74,53.47,53.7,35100.0,53.54,53.74,53.47,53.7,35100.0
2008-06-19 13:00:00,53.71,53.86,53.62,53.78,28600.0,53.71,53.86,53.62,53.78,28600.0
2008-06-19 13:30:00,53.77,53.78,53.66,53.78,44100.0,53.77,53.78,53.66,53.78,44100.0
2008-06-19 14:00:00,53.78,53.8,53.45,53.45,36000.0,53.78,53.8,53.45,53.45,36000.0
2008-06-19 14:30:00,53.47,53.8,53.39,53.64,40600.0,53.47,53.8,53.39,53.64,40600.0
2008-06-19 15:00:00,53.65,53.66,53.5,53.57,33300.0,53.65,53.66,53.5,53.57,33300.0
2008-06-19 15:30:00,53.57,53.76,53.55,53.72,48300.0,53.57,53.76,53.55,53.72,48300.0
2008-06-20 09:30:00,53.59,53.59,52.71,53.25,27700.0,53.59,53.59,52.71,53.25,27700.0
2008-06-20 10:00:00,53.24,53.37,52.89,53.02,45000.0,53.24,53.37,52.89,53.02,45000.0
2008-06-20 10:30:00,53.0,53.02,52.83,52.83,35700.0,53.0,53.02,52.83,52.83,35700.0
2008-06-20 11:00:00,52.84,52.92,52.73,52.85,18800.0,52.84,52.92,52.73,52.85,18800.0
2008-06-20 11:30:00,52.78,52.82,52.55,52.65,24000.0,52.78,52.82,52.55,52.65,24000.0
2008-06-20 12:00:00,52.68,52.71,52.55,52.6,109500.0,52.68,52.71,52.55,52.6,109500.0
2008-06-20 12:30:00,52.6,52.73,52.48,52.48,83700.0,52.6,52.73,52.48,52.48,83700.0
2008-06-20 13:00:00,52.5,52.7,52.45,52.6,79600.0,52.5,52.7,52.45,52.6,79600.0
2008-06-20 13:30:00,52.59,52.89,52.58,52.89,36100.0,52.59,52.89,52.58,52.89,36100.0
2008-06-20 14:00:00,52.86,52.86,52.66,52.71,87400.0,52.86,52.86,52.66,52.71,87400.0
2008-06-20 14:30:00,52.72,52.78,52.64,52.7,22100.0,52.72,52.78,52.64,52.7,22100.0
2008-06-20 15:00:00,52.7,52.87,52.65,52.72,100300.0,52.7,52.87,52.65,52.72,100300.0
2008-06-20 15:30:00,52.77,52.86,52.5,52.73,149500.0,52.77,52.86,52.5,52.73,149500.0
2008-06-23 09:30:00,53.34,53.34,52.56,52.63,134600.0,53.34,53.34,52.56,52.63,134600.0
2008-06-23 10:00:00,52.6,53.1,52.01,52.01,58300.0,52.6,53.1,52.01,52.01,58300.0
2008-06-23 10:30:00,51.97,52.18,51.7,51.84,23300.0,51.97,52.18,51.7,51.84,23300.0
2008-06-23 11:00:00,51.82,51.91,51.53,51.79,45600.0,51.82,51.91,51.53,51.79,45600.0
2008-06-23 11:30:00,51.8,52.21,51.65,52.11,96900.0,51.8,52.21,51.65,52.11,96900.0
2008-06-23 12:00:00,52.14,52.14,51.78,51.81,35500.0,52.14,52.14,51.78,51.81,35500.0
2008-06-23 12:30:00,51.81,51.9,51.62,51.86,22400.0,51.81,51.9,51.62,51.86,22400.0
2008-06-23 13:00:00,51.87,52.07,51.86,51.91,28200.0,51.87,52.07,51.86,51.91,28200.0
2008-06-23 13:30:00,51.96,52.1,51.83,51.91,29600.0,51.96,52.1,51.83,51.91,29600.0
2008-06-23 14:00:00,51.98,52.05,51.84,51.89,25300.0,51.98,52.05,51.84,51.89,25300.0
2008-06-23 14:30:00,51.89,51.89,51.69,51.79,39500.0,51.89,51.89,51.69,51.79,39500.0
2008-06-23 15:00:00,51.8,51.84,51.54,51.6,39700.0,51.8,51.84,51.54,51.6,39700.0
2008-06-23 15:30:00,51.61,51.61,51.25,51.28,109400.0,51.61,51.61,51.25,51.28,109400.0
2008-06-24 09:30:00,51.51,51.66,50.92,51.02,75100.0,51.51,51.66,50.92,51.02,75100.0
2008-06-24 10:00:00,51.01,51.01,50.25,50.26,64500.0,51.01,51.01,50.25,50.26,64500.0
2008-06-24 10:30:00,50.28,50.4,50.01,50.39,92500.0,50.28,50.4,50.01,50.39,92500.0
2008-06-24 11:00:00,50.37,50.6,50.37,50.5,40400.0,50.37,50.6,50.37,50.5,40400.0
2008-06-24 11:30:00,50.48,50.62,50.41,50.46,110300.0,50.48,50.62,50.41,50.46,110300.0
2008-06-24 12:00:00,50.5,50.77,50.45,50.56,31100.0,50.5,50.77,50.45,50.56,31100.0
2008-06-24 12:30:00,50.53,50.6,50.37,50.4,65500.0,50.53,50.6,50.37,50.4,65500.0
2008-06-24 13:00:00,50.43,50.58,50.39,50.56,48700.0,50.43,50.58,50.39,50.56,48700.0
2008-06-24 13:30:00,50.55,50.59,50.38,50.41,27000.0,50.55,50.59,50.38,50.41,27000.0
2008-06-24 14:00:00,50.44,50.59,50.41,50.46,32100.0,50.44,50.59,50.41,50.46,32100.0
2008-06-24 14:30:00,50.41,50.46,49.8,49.88,116400.0,50.41,50.46,49.8,49.88,116400.0
2008-06-24 15:00:00,49.88,50.0,49.53,49.58,65900.0,49.88,50.0,49.53,49.58,65900.0
2008-06-24 15:30:00,49.57,49.62,49.11,49.17,176500.0,49.57,49.62,49.11,49.17,176500.0
2008-06-25 09:30:00,49.3,51.41,49.3,50.0,203800.0,49.3,51.41,49.3,50.0,203800.0
2008-06-25 10:00:00,50.0,50.05,49.65,49.76,216400.0,50.0,50.05,49.65,49.76,216400.0
2008-06-25 10:30:00,49.76,49.96,49.56,49.58,191600.0,49.76,49.96,49.56,49.58,191600.0
2008-06-25 11:00:00,49.59,49.65,49.38,49.49,89100.0,49.59,49.65,49.38,49.49,89100.0
2008-06-25 11:30:00,49.5,49.51,48.71,48.95,213700.0,49.5,49.51,48.71,48.95,213700.0
2008-06-25 12:00:00,48.95,49.59,48.85,49.54,93600.0,48.95,49.59,48.85,49.54,93600.0
2008-06-25 12:30:00,49.56,49.58,49.18,49.22,52700.0,49.56,49.58,49.18,49.22,52700.0
2008-06-25 13:00:00,49.22,49.23,48.76,49.1,122900.0,49.22,49.23,48.76,49.1,122900.0
2008-06-25 13:30:00,49.09,49.12,48.93,49.0,43200.0,49.09,49.12,48.93,49.0,43200.0
2008-06-25 14:00:00,49.0,49.05,48.75,48.85,73200.0,49.0,49.05,48.75,48.85,73200.0
2008-06-25 14:30:00,48.83,49.0,48.44,48.82,92300.0,48.83,49.0,48.44,48.82,92300.0
2008-06-25 15:00:00,48.87,49.16,48.7,48.95,160500.0,48.87,49.16,48.7,48.95,160500.0
2008-06-25 15:30:00,48.95,49.23,48.74,49.01,234300.0,48.95,49.23,48.74,49.01,234300.0
2008-06-26 09:30:00,48.71,49.2,48.5,49.0,42400.0,48.71,49.2,48.5,49.0,42400.0
2008-06-26 10:00:00,49.03,49.17,48.83,49.0,127800.0,49.03,49.17,48.83,49.0,127800.0
2008-06-26 10:30:00,49.08,49.28,48.94,48.97,53000.0,49.08,49.28,48.94,48.97,53000.0
2008-06-26 11:00:00,48.92,49.03,48.64,48.75,54300.0,48.92,49.03,48.64,48.75,54300.0
2008-06-26 11:30:00,48.75,49.12,48.73,49.1,61600.0,48.75,49.12,48.73,49.1,61600.0
2008-06-26 12:00:00,49.12,49.12,48.72,48.72,22400.0,49.12,49.12,48.72,48.72,22400.0
2008-06-26 12:30:00,48.72,48.72,48.53,48.53,45300.0,48.72,48.72,48.53,48.53,45300.0
2008-06-26 13:00:00,48.57,48.65,48.27,48.27,37200.0,48.57,48.65,48.27,48.27,37200.0
2008-06-26 13:30:00,48.22,48.4,48.09,48.28,44500.0,48.22,48.4,48.09,48.28,44500.0
2008-06-26 14:00:00,48.25,48.88,48.24,48.41,52500.0,48.25,48.88,48.24,48.41,52500.0
2008-06-26 14:30:00,48.42,48.46,48.25,48.4,76600.0,48.42,48.46,48.25,48.4,76600.0
2008-06-26 15:00:00,48.43,48.65,48.4,48.41,108900.0,48.43,48.65,48.4,48.41,108900.0
2008-06-26 15:30:00,48.42,48.44,48.08,48.23,129300.0,48.42,48.44,48.08,48.23,129300.0
2008-06-27 09:30:00,47.92,48.8,47.92,48.74,47300.0,47.92,48.8,47.92,48.74,47300.0
2008-06-27 10:00:00,48.79,48.98,48.24,48.49,40500.0,48.79,48.98,48.24,48.49,40500.0
2008-06-27 10:30:00,48.48,48.6,48.3,48.49,47200.0,48.48,48.6,48.3,48.49,47200.0
2008-06-27 11:00:00,48.47,48.59,48.33,48.44,24800.0,48.47,48.59,48.33,48.44,24800.0
2008-06-27 11:30:00,48.42,48.53,48.32,48.44,18600.0,48.42,48.53,48.32,48.44,18600.0
2008-06-27 12:00:00,48.44,48.53,48.22,48.29,45300.0,48.44,48.53,48.22,48.29,45300.0
2008-06-27 12:30:00,48.33,48.38,48.22,48.22,59400.0,48.33,48.38,48.22,48.22,59400.0
2008-06-27 13:00:00,48.22,48.36,48.15,48.3,25000.0,48.22,48.36,48.15,48.3,25000.0
2008-06-27 13:30:00,48.3,48.32,48.1,48.23,28800.0,48.3,48.32,48.1,48.23,28800.0
2008-06-27 14:00:00,48.26,48.64,48.0,48.62,79500.0,48.26,48.64,48.0,48.62,79500.0
2008-06-27 14:30:00,48.63,48.69,48.55,48.6,36200.0,48.63,48.69,48.55,48.6,36200.0
2008-06-27 15:00:00,48.59,48.77,48.55,48.69,52500.0,48.59,48.77,48.55,48.69,52500.0
2008-06-27 15:30:00,48.69,48.87,48.57,48.83,67800.0,48.69,48.87,48.57,48.83,67800.0
2008-06-30 09:30:00,49.04,49.2,47.45,47.97,36800.0,49.04,49.2,47.45,47.97,36800.0
2008-06-30 10:00:00,47.83,47.9,47.47,47.88,85000.0,47.83,47.9,47.47,47.88,85000.0
2008-06-30 10:30:00,47.9,48.08,47.85,48.04,115500.0,47.9,48.08,47.85,48.04,115500.0
2008-06-30 11:00:00,48.06,48.19,47.93,48.11,384700.0,48.06,48.19,47.93,48.11,384700.0
2008-06-30 11:30:00,48.11,48.3,47.98,48.19,142500.0,48.11,48.3,47.98,48.19,142500.0
2008-06-30 12:00:00,48.2,48.58,48.2,48.55,32800.0,48.2,48.58,48.2,48.55,32800.0
2008-06-30 12:30:00,48.57,48.78,48.46,48.55,27300.0,48.57,48.78,48.46,48.55,27300.0
2008-06-30 13:00:00,48.55,48.56,48.46,48.51,30100.0,48.55,48.56,48.46,48.51,30100.0
2008-06-30 13:30:00,48.51,48.57,48.26,48.38,28400.0,48.51,48.57,48.26,48.38,28400.0
2008-06-30 14:00:00,48.41,48.61,48.32,48.61,15400.0,48.41,48.61,48.32,48.61,15400.0
2008-06-30 14:30:00,48.58,48.58,48.25,48.27,31700.0,48.58,48.58,48.25,48.27,31700.0
2008-06-30 15:00:00,48.3,48.44,48.28,48.38,51600.0,48.3,48.44,48.28,48.38,51600.0
2008-06-30 15:30:00,48.35,48.4,47.9,48.04,88700.0,48.35,48.4,47.9,48.04,88700.0
2008-07-01 09:30:00,47.3,47.3,46.35,46.67,101400.0,47.3,47.3,46.35,46.67,101400.0
2008-07-01 10:00:00,46.73,46.76,46.4,46.52,70100.0,46.73,46.76,46.4,46.52,70100.0
2008-07-01 10:30:00,46.51,46.7,46.51,46.7,25700.0,46.51,46.7,46.51,46.7,25700.0
2008-07-01 11:00:00,46.71,46.73,46.55,46.58,41200.0,46.71,46.73,46.55,46.58,41200.0
2008-07-01 11:30:00,46.55,46.55,45.74,45.75,126600.0,46.55,46.55,45.74,45.75,126600.0
2008-07-01 12:00:00,45.76,45.97,45.63,45.9,74400.0,45.76,45.97,45.63,45.9,74400.0
2008-07-01 12:30:00,45.89,45.95,45.22,45.23,105100.0,45.89,45.95,45.22,45.23,105100.0
2008-07-01 13:00:00,45.27,45.44,45.04,45.44,113300.0,45.27,45.44,45.04,45.44,113300.0
2008-07-01 13:30:00,45.42,45.57,45.28,45.45,121800.0,45.42,45.57,45.28,45.45,121800.0
2008-07-01 14:00:00,45.45,46.16,45.43,46.13,89600.0,45.45,46.16,45.43,46.13,89600.0
2008-07-01 14:30:00,46.1,46.66,45.88,46.57,63400.0,46.1,46.66,45.88,46.57,63400.0
2008-07-01 15:00:00,46.57,46.84,46.51,46.79,64300.0,46.57,46.84,46.51,46.79,64300.0
2008-07-01 15:30:00,46.79,47.03,46.65,46.93,94800.0,46.79,47.03,46.65,46.93,94800.0
2008-07-02 09:30:00,47.28,47.54,46.69,46.98,43300.0,47.28,47.54,46.69,46.98,43300.0
2008-07-02 10:00:00,46.96,46.97,46.22,46.22,17600.0,46.96,46.97,46.22,46.22,17600.0
2008-07-02 10:30:00,46.21,46.27,46.05,46.07,15500.0,46.21,46.27,46.05,46.07,15500.0
2008-07-02 11:00:00,46.05,46.09,45.85,45.85,12000.0,46.05,46.09,45.85,45.85,12000.0
2008-07-02 11:30:00,45.89,45.9,45.48,45.59,14900.0,45.89,45.9,45.48,45.59,14900.0
2008-07-02 12:00:00,45.59,45.92,45.58,45.88,11800.0,45.59,45.92,45.58,45.88,11800.0
2008-07-02 12:30:00,45.89,45.92,45.6,45.6,13100.0,45.89,45.92,45.6,45.6,13100.0
2008-07-02 13:00:00,45.63,45.79,45.59,45.77,27200.0,45.63,45.79,45.59,45.77,27200.0
2008-07-02 13:30:00,45.73,46.46,45.73,46.39,41700.0,45.73,46.46,45.73,46.39,41700.0
2008-07-02 14:00:00,46.39,46.56,45.75,45.76,24400.0,46.39,46.56,45.75,45.76,24400.0
2008-07-02 14:30:00,45.73,45.75,45.23,45.31,50200.0,45.73,45.75,45.23,45.31,50200.0
2008-07-02 15:00:00,45.35,45.37,45.15,45.15,28500.0,45.35,45.37,45.15,45.15,28500.0
2008-07-02 15:30:00,45.15,45.17,44.69,44.74,53700.0,45.15,45.17,44.69,44.74,53700.0
2008-07-03 09:30:00,45.28,45.34,44.71,45.34,58500.0,45.28,45.34,44.71,45.34,58500.0
2008-07-03 10:00:00,45.3,45.79,44.94,45.76,58000.0,45.3,45.79,44.94,45.76,58000.0
2008-07-03 10:30:00,45.8,46.27,45.8,46.19,50000.0,45.8,46.27,45.8,46.19,50000.0
2008-07-03 11:00:00,46.19,46.49,46.07,46.44,43000.0,46.19,46.49,46.07,46.44,43000.0
2008-07-03 11:30:00,46.41,46.42,45.99,46.06,42600.0,46.41,46.42,45.99,46.06,42600.0
2008-07-03 12:00:00,46.08,46.08,45.43,45.72,30900.0,46.08,46.08,45.43,45.72,30900.0
2008-07-03 12:30:00,45.71,45.97,45.67,45.89,41600.0,45.71,45.97,45.67,45.89,41600.0
2008-07-07 09:30:00,46.16,46.74,45.73,46.16,31200.0,46.16,46.74,45.73,46.16,31200.0
2008-07-07 10:00:00,46.23,46.23,45.59,45.61,42200.0,46.23,46.23,45.59,45.61,42200.0
2008-07-07 10:30:00,45.61,45.96,45.48,45.57,22500.0,45.61,45.96,45.48,45.57,22500.0
2008-07-07 11:00:00,45.55,45.67,45.48,45.65,21400.0,45.55,45.67,45.48,45.65,21400.0
2008-07-07 11:30:00,45.74,45.83,45.61,45.79,23400.0,45.74,45.83,45.61,45.79,23400.0
2008-07-07 12:00:00,45.76,45.79,45.28,45.33,47300.0,45.76,45.79,45.28,45.33,47300.0
2008-07-07 12:30:00,45.32,45.54,45.29,45.34,40000.0,45.32,45.54,45.29,45.34,40000.0
2008-07-07 13:00:00,45.34,45.48,45.12,45.26,96000.0,45.34,45.48,45.12,45.26,96000.0
2008-07-07 13:30:00,45.27,45.37,44.76,44.78,28700.0,45.27,45.37,44.76,44.78,28700.0
2008-07-07 14:00:00,44.71,44.84,44.5,44.67,26000.0,44.71,44.84,44.5,44.67,26000.0
2008-07-07 14:30:00,44.64,44.75,44.32,44.63,42000.0,44.64,44.75,44.32,44.63,42000.0
2008-07-07 15:00:00,44.7,45.37,44.7,45.37,47100.0,44.7,45.37,44.7,45.37,47100.0
2008-07-07 15:30:00,45.38,45.42,44.98,45.03,65100.0,45.38,45.42,44.98,45.03,65100.0
2008-07-08 09:30:00,44.68,45.2,44.65,45.14,22200.0,44.68,45.2,44.65,45.14,22200.0
2008-07-08 10:00:00,45.1,45.1,44.42,44.52,36100.0,45.1,45.1,44.42,44.52,36100.0
2008-07-08 10:30:00,44.56,44.65,44.28,44.52,11400.0,44.56,44.65,44.28,44.52,11400.0
2008-07-08 11:00:00,44.53,45.08,44.47,45.02,34900.0,44.53,45.08,44.47,45.02,34900.0
2008-07-08 11:30:00,45.0,45.14,44.92,45.01,11200.0,45.0,45.14,44.92,45.01,11200.0
2008-07-08 12:00:00,45.03,45.16,44.92,45.16,13500.0,45.03,45.16,44.92,45.16,13500.0
2008-07-08 12:30:00,45.24,45.4,45.15,45.38,12100.0,45.24,45.4,45.15,45.38,12100.0
2008-07-08 13:00:00,45.38,45.42,45.09,45.24,16400.0,45.38,45.42,45.09,45.24,16400.0
2008-07-08 13:30:00,45.24,45.49,45.04,45.49,21000.0,45.24,45.49,45.04,45.49,21000.0
2008-07-08 14:00:00,45.5,45.64,45.34,45.42,22900.0,45.5,45.64,45.34,45.42,22900.0
2008-07-08 14:30:00,45.41,45.65,45.38,45.65,26800.0,45.41,45.65,45.38,45.65,26800.0
2008-07-08 15:00:00,45.6,45.99,45.56,45.98,36200.0,45.6,45.99,45.56,45.98,36200.0
2008-07-08 15:30:00,45.98,46.7,45.98,46.52,82700.0,45.98,46.7,45.98,46.52,82700.0
2008-07-09 09:30:00,46.84,47.0,46.2,46.36,33300.0,46.84,47.0,46.2,46.36,33300.0
2008-07-09 10:00:00,46.34,46.8,46.15,46.8,17300.0,46.34,46.8,46.15,46.8,17300.0
2008-07-09 10:30:00,46.79,46.79,46.5,46.68,16100.0,46.79,46.79,46.5,46.68,16100.0
2008-07-09 11:00:00,46.67,47.03,46.67,46.79,15700.0,46.67,47.03,46.67,46.79,15700.0
2008-07-09 11:30:00,46.78,46.8,46.3,46.42,39300.0,46.78,46.8,46.3,46.42,39300.0
2008-07-09 12:00:00,46.42,46.42,46.3,46.38,24600.0,46.42,46.42,46.3,46.38,24600.0
2008-07-09 12:30:00,46.36,46.38,46.14,46.15,29800.0,46.36,46.38,46.14,46.15,29800.0
2008-07-09 13:00:00,46.15,46.25,46.07,46.21,10500.0,46.15,46.25,46.07,46.21,10500.0
2008-07-09 13:30:00,46.19,46.39,46.18,46.21,13600.0,46.19,46.39,46.18,46.21,13600.0
2008-07-09 14:00:00,46.21,46.22,46.04,46.09,21300.0,46.21,46.22,46.04,46.09,21300.0
2008-07-09 14:30:00,46.09,46.14,45.74,45.78,49600.0,46.09,46.14,45.74,45.78,49600.0
2008-07-09 15:00:00,45.74,45.74,45.43,45.43,34300.0,45.74,45.74,45.43,45.43,34300.0
2008-07-09 15:30:00,45.45,45.54,44.97,45.09,53600.0,45.45,45.54,44.97,45.09,53600.0
2008-07-10 09:30:00,44.86,45.5,44.84,45.36,17600.0,44.86,45.5,44.84,45.36,17600.0
2008-07-10 10:00:00,45.34,45.65,45.14,45.5,18000.0,45.34,45.65,45.14,45.5,18000.0
2008-07-10 10:30:00,45.42,46.0,45.36,45.98,30300.0,45.42,46.0,45.36,45.98,30300.0
2008-07-10 11:00:00,45.94,45.99,45.55,45.6,22800.0,45.94,45.99,45.55,45.6,22800.0
2008-07-10 11:30:00,45.58,45.95,45.58,45.95,19000.0,45.58,45.95,45.58,45.95,19000.0
2008-07-10 12:00:00,45.97,46.39,45.93,46.26,49500.0,45.97,46.39,45.93,46.26,49500.0
2008-07-10 12:30:00,46.23,46.26,45.6,45.67,17200.0,46.23,46.26,45.6,45.67,17200.0
2008-07-10 13:00:00,45.7,46.02,45.69,45.98,20700.0,45.7,46.02,45.69,45.98,20700.0
2008-07-10 13:30:00,45.94,46.23,45.94,45.99,22600.0,45.94,46.23,45.94,45.99,22600.0
2008-07-10 14:00:00,45.99,46.05,45.29,45.38,16500.0,45.99,46.05,45.29,45.38,16500.0
2008-07-10 14:30:00,45.36,45.42,44.88,45.03,24300.0,45.36,45.42,44.88,45.03,24300.0
2008-07-10 15:00:00,44.94,45.47,44.94,45.35,22700.0,44.94,45.47,44.94,45.35,22700.0
2008-07-10 15:30:00,45.35,45.54,45.19,45.44,25300.0,45.35,45.54,45.19,45.44,25300.0
2008-07-11 09:30:00,44.38,44.8,43.99,44.04,58700.0,44.38,44.8,43.99,44.04,58700.0
2008-07-11 10:00:00,44.09,44.68,43.62,43.62,50500.0,44.09,44.68,43.62,43.62,50500.0
2008-07-11 10:30:00,43.72,43.93,43.37,43.4,46000.0,43.72,43.93,43.37,43.4,46000.0
2008-07-11 11:00:00,43.4,43.47,42.89,42.94,85800.0,43.4,43.47,42.89,42.94,85800.0
2008-07-11 11:30:00,42.97,43.01,42.56,43.0,58300.0,42.97,43.01,42.56,43.0,58300.0
2008-07-11 12:00:00,43.0,43.39,42.9,43.27,61100.0,43.0,43.39,42.9,43.27,61100.0
2008-07-11 12:30:00,43.29,43.36,43.09,43.26,34900.0,43.29,43.36,43.09,43.26,34900.0
2008-07-11 13:00:00,43.26,43.3,43.1,43.2,58000.0,43.26,43.3,43.1,43.2,58000.0
2008-07-11 13:30:00,43.24,43.3,43.14,43.27,81100.0,43.24,43.3,43.14,43.27,81100.0
2008-07-11 14:00:00,43.27,43.78,43.25,43.43,102000.0,43.27,43.78,43.25,43.43,102000.0
2008-07-11 14:30:00,43.43,44.05,43.36,44.05,62400.0,43.43,44.05,43.36,44.05,62400.0
2008-07-11 15:00:00,44.09,44.5,43.85,43.85,69300.0,44.09,44.5,43.85,43.85,69300.0
2008-07-11 15:30:00,43.88,43.97,43.57,43.78,85000.0,43.88,43.97,43.57,43.78,85000.0
2008-07-14 09:30:00,44.01,44.82,44.01,44.14,31600.0,44.01,44.82,44.01,44.14,31600.0
2008-07-14 10:00:00,44.11,44.11,43.8,43.92,77500.0,44.11,44.11,43.8,43.92,77500.0
2008-07-14 10:30:00,43.95,43.95,43.43,43.75,56200.0,43.95,43.95,43.43,43.75,56200.0
2008-07-14 11:00:00,43.77,43.82,43.44,43.49,39800.0,43.77,43.82,43.44,43.49,39800.0
2008-07-14 11:30:00,43.48,43.65,43.36,43.55,62100.0,43.48,43.65,43.36,43.55,62100.0
2008-07-14 12:00:00,43.56,43.7,43.34,43.43,42500.0,43.56,43.7,43.34,43.43,42500.0
2008-07-14 12:30:00,43.45,43.66,43.39,43.51,25300.0,43.45,43.66,43.39,43.51,25300.0
2008-07-14 13:00:00,43.48,43.51,43.25,43.41,20900.0,43.48,43.51,43.25,43.41,20900.0
2008-07-14 13:30:00,43.41,43.51,43.3,43.5,53600.0,43.41,43.51,43.3,43.5,53600.0
2008-07-14 14:00:00,43.5,43.57,43.43,43.53,39400.0,43.5,43.57,43.43,43.53,39400.0
2008-07-14 14:30:00,43.52,43.55,43.31,43.47,34000.0,43.52,43.55,43.31,43.47,34000.0
2008-07-14 15:00:00,43.51,43.66,43.42,43.58,53400.0,43.51,43.66,43.42,43.58,53400.0
2008-07-14 15:30:00,43.63,43.83,43.35,43.4,99400.0,43.63,43.83,43.35,43.4,99400.0
2008-07-15 09:30:00,42.57,42.93,41.69,41.83,69000.0,42.57,42.93,41.69,41.83,69000.0
2008-07-15 10:00:00,41.83,42.03,41.32,41.79,47400.0,41.83,42.03,41.32,41.79,47400.0
2008-07-15 10:30:00,41.81,42.18,41.76,42.14,38900.0,41.81,42.18,41.76,42.14,38900.0
2008-07-15 11:00:00,42.21,42.87,42.19,42.85,67600.0,42.21,42.87,42.19,42.85,67600.0
2008-07-15 11:30:00,42.84,43.22,42.77,43.0,45900.0,42.84,43.22,42.77,43.0,45900.0
2008-07-15 12:00:00,43.01,43.28,42.54,42.59,47000.0,43.01,43.28,42.54,42.59,47000.0
2008-07-15 12:30:00,42.65,43.27,42.65,43.26,27000.0,42.65,43.27,42.65,43.26,27000.0
2008-07-15 13:00:00,43.29,43.42,43.08,43.29,55800.0,43.29,43.42,43.08,43.29,55800.0
2008-07-15 13:30:00,43.27,43.72,43.16,43.7,52000.0,43.27,43.72,43.16,43.7,52000.0
2008-07-15 14:00:00,43.6,43.99,43.45,43.99,68300.0,43.6,43.99,43.45,43.99,68300.0
2008-07-15 14:30:00,43.97,44.14,43.82,44.12,58000.0,43.97,44.14,43.82,44.12,58000.0
2008-07-15 15:00:00,44.1,44.34,43.9,44.14,67300.0,44.1,44.34,43.9,44.14,67300.0
2008-07-15 15:30:00,44.15,44.18,43.59,43.7,220200.0,44.15,44.18,43.59,43.7,220200.0
2008-07-16 09:30:00,43.7,44.21,43.64,44.04,28800.0,43.7,44.21,43.64,44.04,28800.0
2008-07-16 10:00:00,44.02,44.3,43.8,43.97,51100.0,44.02,44.3,43.8,43.97,51100.0
2008-07-16 10:30:00,43.92,44.25,43.83,44.14,39700.0,43.92,44.25,43.83,44.14,39700.0
2008-07-16 11:00:00,44.14,44.99,44.12,44.92,117200.0,44.14,44.99,44.12,44.92,117200.0
2008-07-16 11:30:00,44.96,45.12,44.79,44.97,72800.0,44.96,45.12,44.79,44.97,72800.0
2008-07-16 12:00:00,45.0,45.02,44.65,44.91,59100.0,45.0,45.02,44.65,44.91,59100.0
2008-07-16 12:30:00,44.93,45.07,44.79,44.97,73600.0,44.93,45.07,44.79,44.97,73600.0
2008-07-16 13:00:00,44.97,45.2,44.92,45.18,87600.0,44.97,45.2,44.92,45.18,87600.0
2008-07-16 13:30:00,45.18,45.22,44.81,45.06,108900.0,45.18,45.22,44.81,45.06,108900.0
2008-07-16 14:00:00,45.06,45.73,44.85,45.73,133800.0,45.06,45.73,44.85,45.73,133800.0
2008-07-16 14:30:00,45.73,45.96,45.6,45.8,153700.0,45.73,45.96,45.6,45.8,153700.0
2008-07-16 15:00:00,45.82,45.98,45.75,45.89,121500.0,45.82,45.98,45.75,45.89,121500.0
2008-07-16 15:30:00,45.88,46.06,45.57,46.06,212500.0,45.88,46.06,45.57,46.06,212500.0
2008-07-17 09:30:00,46.14,46.15,45.12,45.45,59400.0,46.14,46.15,45.12,45.45,59400.0
2008-07-17 10:00:00,45.44,45.65,45.35,45.46,51800.0,45.44,45.65,45.35,45.46,51800.0
2008-07-17 10:30:00,45.45,45.54,44.95,45.11,39200.0,45.45,45.54,44.95,45.11,39200.0
2008-07-17 11:00:00,45.15,45.27,44.58,44.75,61900.0,45.15,45.27,44.58,44.75,61900.0
2008-07-17 11:30:00,44.77,44.87,44.58,44.7,74500.0,44.77,44.87,44.58,44.7,74500.0
2008-07-17 12:00:00,44.74,45.19,44.68,45.05,129900.0,44.74,45.19,44.68,45.05,129900.0
2008-07-17 12:30:00,45.05,45.09,44.73,44.73,149400.0,45.05,45.09,44.73,44.73,149400.0
2008-07-17 13:00:00,44.71,44.92,44.7,44.82,68800.0,44.71,44.92,44.7,44.82,68800.0
2008-07-17 13:30:00,44.83,45.28,44.77,45.21,66700.0,44.83,45.28,44.77,45.21,66700.0
2008-07-17 14:00:00,45.2,45.64,45.19,45.5,57800.0,45.2,45.64,45.19,45.5,57800.0
2008-07-17 14:30:00,45.5,45.53,45.34,45.5,46600.0,45.5,45.53,45.34,45.5,46600.0
2008-07-17 15:00:00,45.49,45.5,44.96,45.01,85700.0,45.49,45.5,44.96,45.01,85700.0
2008-07-17 15:30:00,44.98,45.0,44.55,44.75,128200.0,44.98,45.0,44.55,44.75,128200.0
2008-07-18 09:30:00,44.97,45.21,44.56,44.82,56900.0,44.97,45.21,44.56,44.82,56900.0
2008-07-18 10:00:00,44.84,44.87,44.71,44.85,59200.0,44.84,44.87,44.71,44.85,59200.0
2008-07-18 10:30:00,44.85,44.92,44.72,44.89,53700.0,44.85,44.92,44.72,44.89,53700.0
2008-07-18 11:00:00,44.91,45.13,44.79,45.06,60800.0,44.91,45.13,44.79,45.06,60800.0
2008-07-18 11:30:00,45.09,45.1,45.03,45.1,30500.0,45.09,45.1,45.03,45.1,30500.0
2008-07-18 12:00:00,45.1,45.11,45.02,45.04,24000.0,45.1,45.11,45.02,45.04,24000.0
2008-07-18 12:30:00,45.05,45.06,44.87,44.9,25900.0,45.05,45.06,44.87,44.9,25900.0
2008-07-18 13:00:00,44.96,44.97,44.84,44.94,27500.0,44.96,44.97,44.84,44.94,27500.0
2008-07-18 13:30:00,44.95,45.0,44.88,44.9,22100.0,44.95,45.0,44.88,44.9,22100.0
2008-07-18 14:00:00,44.9,45.0,44.8,44.94,23500.0,44.9,45.0,44.8,44.94,23500.0
2008-07-18 14:30:00,44.93,44.99,44.57,44.77,53000.0,44.93,44.99,44.57,44.77,53000.0
2008-07-18 15:00:00,44.79,45.0,44.75,44.89,24100.0,44.79,45.0,44.75,44.89,24100.0
2008-07-18 15:30:00,44.93,45.03,44.86,44.86,30400.0,44.93,45.03,44.86,44.86,30400.0
2008-07-21 09:30:00,44.95,45.09,44.5,44.5,33000.0,44.95,45.09,44.5,44.5,33000.0
2008-07-21 10:00:00,44.52,44.62,43.99,44.0,39300.0,44.52,44.62,43.99,44.0,39300.0
2008-07-21 10:30:00,44.01,44.26,43.82,44.0,55700.0,44.01,44.26,43.82,44.0,55700.0
2008-07-21 11:00:00,43.99,44.02,43.76,44.0,58600.0,43.99,44.02,43.76,44.0,58600.0
2008-07-21 11:30:00,43.99,44.02,43.94,43.99,97500.0,43.99,44.02,43.94,43.99,97500.0
2008-07-21 12:00:00,43.99,44.15,43.93,44.05,52300.0,43.99,44.15,43.93,44.05,52300.0
2008-07-21 12:30:00,44.05,44.24,43.97,44.03,44800.0,44.05,44.24,43.97,44.03,44800.0
2008-07-21 13:00:00,44.06,44.2,44.0,44.08,28600.0,44.06,44.2,44.0,44.08,28600.0
2008-07-21 13:30:00,44.08,44.3,44.08,44.13,29800.0,44.08,44.3,44.08,44.13,29800.0
2008-07-21 14:00:00,44.15,44.25,44.04,44.09,23400.0,44.15,44.25,44.04,44.09,23400.0
2008-07-21 14:30:00,44.08,44.57,44.06,44.57,44900.0,44.08,44.57,44.06,44.57,44900.0
2008-07-21 15:00:00,44.58,44.65,44.4,44.48,57400.0,44.58,44.65,44.4,44.48,57400.0
2008-07-21 15:30:00,44.46,44.46,44.17,44.25,77100.0,44.46,44.46,44.17,44.25,77100.0
2008-07-22 09:30:00,44.01,44.67,43.97,44.45,57100.0,44.01,44.67,43.97,44.45,57100.0
2008-07-22 10:00:00,44.49,44.81,44.49,44.69,66100.0,44.49,44.81,44.49,44.69,66100.0
2008-07-22 10:30:00,44.7,44.81,44.43,44.49,64900.0,44.7,44.81,44.43,44.49,64900.0
2008-07-22 11:00:00,44.5,44.55,44.43,44.48,44800.0,44.5,44.55,44.43,44.48,44800.0
2008-07-22 11:30:00,44.48,44.52,44.44,44.51,39800.0,44.48,44.52,44.44,44.51,39800.0
2008-07-22 12:00:00,44.47,44.63,44.46,44.6,48500.0,44.47,44.63,44.46,44.6,48500.0
2008-07-22 12:30:00,44.57,44.65,44.53,44.54,41100.0,44.57,44.65,44.53,44.54,41100.0
2008-07-22 13:00:00,44.55,44.57,44.29,44.54,45500.0,44.55,44.57,44.29,44.54,45500.0
2008-07-22 13:30:00,44.51,44.84,44.51,44.84,39400.0,44.51,44.84,44.51,44.84,39400.0
2008-07-22 14:00:00,44.81,44.85,44.6,44.63,63000.0,44.81,44.85,44.6,44.63,63000.0
2008-07-22 14:30:00,44.63,44.88,44.6,44.88,47400.0,44.63,44.88,44.6,44.88,47400.0
2008-07-22 15:00:00,44.89,44.94,44.84,44.88,62800.0,44.89,44.94,44.84,44.88,62800.0
2008-07-22 15:30:00,44.88,45.25,44.87,45.05,100200.0,44.88,45.25,44.87,45.05,100200.0
2008-07-23 09:30:00,45.35,45.49,45.07,45.41,38900.0,45.35,45.49,45.07,45.41,38900.0
2008-07-23 10:00:00,45.35,46.03,45.29,46.03,65900.0,45.35,46.03,45.29,46.03,65900.0
2008-07-23 10:30:00,46.01,46.21,45.97,46.08,72000.0,46.01,46.21,45.97,46.08,72000.0
2008-07-23 11:00:00,46.06,46.4,45.86,46.36,46800.0,46.06,46.4,45.86,46.36,46800.0
2008-07-23 11:30:00,46.35,46.35,46.13,46.28,57200.0,46.35,46.35,46.13,46.28,57200.0
2008-07-23 12:00:00,46.27,46.29,45.67,45.97,75000.0,46.27,46.29,45.67,45.97,75000.0
2008-07-23 12:30:00,45.99,45.99,45.76,45.88,63400.0,45.99,45.99,45.76,45.88,63400.0
2008-07-23 13:00:00,45.86,45.99,45.76,45.94,69300.0,45.86,45.99,45.76,45.94,69300.0
2008-07-23 13:30:00,45.94,46.08,45.83,45.92,45500.0,45.94,46.08,45.83,45.92,45500.0
2008-07-23 14:00:00,45.94,46.12,45.92,46.08,62900.0,45.94,46.12,45.92,46.08,62900.0
2008-07-23 14:30:00,46.1,46.12,45.75,45.82,94400.0,46.1,46.12,45.75,45.82,94400.0
2008-07-23 15:00:00,45.82,46.04,45.62,46.01,151500.0,45.82,46.04,45.62,46.01,151500.0
2008-07-23 15:30:00,46.0,46.34,46.0,46.04,139600.0,46.0,46.34,46.0,46.04,139600.0
2008-07-24 09:30:00,50.75,51.09,47.27,49.01,231200.0,50.75,51.09,47.27,49.01,231200.0
2008-07-24 10:00:00,48.99,49.89,48.95,49.36,165600.0,48.99,49.89,48.95,49.36,165600.0
2008-07-24 10:30:00,49.31,49.45,49.16,49.39,179400.0,49.31,49.45,49.16,49.39,179400.0
2008-07-24 11:00:00,49.4,49.59,49.3,49.44,196800.0,49.4,49.59,49.3,49.44,196800.0
2008-07-24 11:30:00,49.42,49.52,48.74,48.76,215600.0,49.42,49.52,48.74,48.76,215600.0
2008-07-24 12:00:00,48.77,48.77,48.18,48.33,108000.0,48.77,48.77,48.18,48.33,108000.0
2008-07-24 12:30:00,48.34,48.45,48.1,48.23,88500.0,48.34,48.45,48.1,48.23,88500.0
2008-07-24 13:00:00,48.22,48.23,47.62,47.62,64400.0,48.22,48.23,47.62,47.62,64400.0
2008-07-24 13:30:00,47.6,47.74,47.33,47.61,75600.0,47.6,47.74,47.33,47.61,75600.0
2008-07-24 14:00:00,47.61,47.8,47.5,47.6,67100.0,47.61,47.8,47.5,47.6,67100.0
2008-07-24 14:30:00,47.61,47.64,47.25,47.35,72400.0,47.61,47.64,47.25,47.35,72400.0
2008-07-24 15:00:00,47.35,47.35,46.91,46.98,106000.0,47.35,47.35,46.91,46.98,106000.0
2008-07-24 15:30:00,46.97,47.55,46.9,47.31,153200.0,46.97,47.55,46.9,47.31,153200.0
2008-07-25 09:30:00,47.88,48.0,47.4,47.45,61200.0,47.88,48.0,47.4,47.45,61200.0
2008-07-25 10:00:00,47.45,47.86,47.38,47.49,78900.0,47.45,47.86,47.38,47.49,78900.0
2008-07-25 10:30:00,47.49,47.53,47.23,47.34,43100.0,47.49,47.53,47.23,47.34,43100.0
2008-07-25 11:00:00,47.35,47.38,46.97,47.09,71900.0,47.35,47.38,46.97,47.09,71900.0
2008-07-25 11:30:00,47.1,47.25,47.07,47.17,31400.0,47.1,47.25,47.07,47.17,31400.0
2008-07-25 12:00:00,47.17,47.3,47.15,47.24,41500.0,47.17,47.3,47.15,47.24,41500.0
2008-07-25 12:30:00,47.24,47.29,47.15,47.22,19600.0,47.24,47.29,47.15,47.22,19600.0
2008-07-25 13:00:00,47.22,47.35,47.15,47.18,49500.0,47.22,47.35,47.15,47.18,49500.0
2008-07-25 13:30:00,47.21,47.32,47.05,47.1,23600.0,47.21,47.32,47.05,47.1,23600.0
2008-07-25 14:00:00,47.08,47.32,47.0,47.07,25900.0,47.08,47.32,47.0,47.07,25900.0
2008-07-25 14:30:00,47.02,47.09,46.83,46.83,32800.0,47.02,47.09,46.83,46.83,32800.0
2008-07-25 15:00:00,46.87,46.99,46.78,46.85,46700.0,46.87,46.99,46.78,46.85,46700.0
2008-07-25 15:30:00,46.86,47.17,46.84,47.03,65700.0,46.86,47.17,46.84,47.03,65700.0
2008-07-28 09:30:00,47.21,47.85,46.53,47.45,101000.0,47.21,47.85,46.53,47.45,101000.0
2008-07-28 10:00:00,47.4,47.95,47.4,47.95,59000.0,47.4,47.95,47.4,47.95,59000.0
2008-07-28 10:30:00,47.91,48.39,47.81,48.21,40800.0,47.91,48.39,47.81,48.21,40800.0
2008-07-28 11:00:00,48.26,48.39,48.06,48.38,33200.0,48.26,48.39,48.06,48.38,33200.0
2008-07-28 11:30:00,48.35,48.47,47.99,48.37,29200.0,48.35,48.47,47.99,48.37,29200.0
2008-07-28 12:00:00,48.32,48.38,47.95,48.2,27800.0,48.32,48.38,47.95,48.2,27800.0
2008-07-28 12:30:00,48.26,48.5,48.16,48.34,36000.0,48.26,48.5,48.16,48.34,36000.0
2008-07-28 13:00:00,48.35,48.44,48.11,48.24,47700.0,48.35,48.44,48.11,48.24,47700.0
2008-07-28 13:30:00,48.23,48.24,48.0,48.0,33400.0,48.23,48.24,48.0,48.0,33400.0
2008-07-28 14:00:00,48.0,48.07,47.79,47.79,34400.0,48.0,48.07,47.79,47.79,34400.0
2008-07-28 14:30:00,47.8,47.98,47.55,47.57,41900.0,47.8,47.98,47.55,47.57,41900.0
2008-07-28 15:00:00,47.6,47.87,47.58,47.76,59400.0,47.6,47.87,47.58,47.76,59400.0
2008-07-28 15:30:00,47.74,47.89,47.6,47.82,72600.0,47.74,47.89,47.6,47.82,72600.0
2008-07-29 09:30:00,47.87,48.39,47.57,47.88,54800.0,47.87,48.39,47.57,47.88,54800.0
2008-07-29 10:00:00,47.91,48.17,47.91,48.1,41300.0,47.91,48.17,47.91,48.1,41300.0
2008-07-29 10:30:00,48.11,48.21,47.98,48.13,45300.0,48.11,48.21,47.98,48.13,45300.0
2008-07-29 11:00:00,48.11,48.12,47.88,48.08,59000.0,48.11,48.12,47.88,48.08,59000.0
2008-07-29 11:30:00,48.14,48.65,48.09,48.61,12900.0,48.14,48.65,48.09,48.61,12900.0
2008-07-29 12:00:00,48.68,48.77,48.36,48.41,15100.0,48.68,48.77,48.36,48.41,15100.0
2008-07-29 12:30:00,48.41,48.45,48.33,48.38,11300.0,48.41,48.45,48.33,48.38,11300.0
2008-07-29 13:00:00,48.42,48.5,48.36,48.5,16300.0,48.42,48.5,48.36,48.5,16300.0
2008-07-29 13:30:00,48.5,48.6,48.45,48.5,16100.0,48.5,48.6,48.45,48.5,16100.0
2008-07-29 14:00:00,48.5,48.74,48.5,48.62,28800.0,48.5,48.74,48.5,48.62,28800.0
2008-07-29 14:30:00,48.63,48.63,48.25,48.56,30900.0,48.63,48.63,48.25,48.56,30900.0
2008-07-29 15:00:00,48.54,48.92,48.5,48.76,28700.0,48.54,48.92,48.5,48.76,28700.0
2008-07-29 15:30:00,48.75,48.98,48.59,48.93,60200.0,48.75,48.98,48.59,48.93,60200.0
2008-07-30 09:30:00,49.17,50.0,49.05,49.14,54000.0,49.17,50.0,49.05,49.14,54000.0
2008-07-30 10:00:00,49.13,49.39,49.05,49.18,41600.0,49.13,49.39,49.05,49.18,41600.0
2008-07-30 10:30:00,49.2,49.26,48.8,48.95,63100.0,49.2,49.26,48.8,48.95,63100.0
2008-07-30 11:00:00,48.93,49.04,48.75,48.91,47200.0,48.93,49.04,48.75,48.91,47200.0
2008-07-30 11:30:00,48.9,48.97,48.7,48.8,62200.0,48.9,48.97,48.7,48.8,62200.0
2008-07-30 12:00:00,48.8,48.83,48.48,48.5,47800.0,48.8,48.83,48.48,48.5,47800.0
2008-07-30 12:30:00,48.5,48.5,48.0,48.26,62500.0,48.5,48.5,48.0,48.26,62500.0
2008-07-30 13:00:00,48.19,48.28,47.8,47.8,40400.0,48.19,48.28,47.8,47.8,40400.0
2008-07-30 13:30:00,47.8,48.08,47.58,47.99,55200.0,47.8,48.08,47.58,47.99,55200.0
2008-07-30 14:00:00,47.97,48.5,47.81,48.5,55900.0,47.97,48.5,47.81,48.5,55900.0
2008-07-30 14:30:00,48.49,48.64,48.44,48.5,22300.0,48.49,48.64,48.44,48.5,22300.0
2008-07-30 15:00:00,48.51,48.54,48.14,48.5,36300.0,48.51,48.54,48.14,48.5,36300.0
2008-07-30 15:30:00,48.5,48.54,48.4,48.47,48700.0,48.5,48.54,48.4,48.47,48700.0
2008-07-31 09:30:00,48.65,48.65,47.51,47.56,36100.0,48.65,48.65,47.51,47.56,36100.0
2008-07-31 10:00:00,47.51,47.69,47.29,47.47,57600.0,47.51,47.69,47.29,47.47,57600.0
2008-07-31 10:30:00,47.52,47.57,47.19,47.5,44400.0,47.52,47.57,47.19,47.5,44400.0
2008-07-31 11:00:00,47.52,47.68,47.44,47.64,18200.0,47.52,47.68,47.44,47.64,18200.0
2008-07-31 11:30:00,47.62,47.75,47.54,47.75,17300.0,47.62,47.75,47.54,47.75,17300.0
2008-07-31 12:00:00,47.73,47.77,47.36,47.45,30000.0,47.73,47.77,47.36,47.45,30000.0
2008-07-31 12:30:00,47.42,47.44,46.94,46.94,38900.0,47.42,47.44,46.94,46.94,38900.0
2008-07-31 13:00:00,46.94,47.05,46.81,47.03,51100.0,46.94,47.05,46.81,47.03,51100.0
2008-07-31 13:30:00,47.06,47.55,47.06,47.5,45100.0,47.06,47.55,47.06,47.5,45100.0
2008-07-31 14:00:00,47.5,47.73,47.47,47.7,30300.0,47.5,47.73,47.47,47.7,30300.0
2008-07-31 14:30:00,47.69,47.96,47.65,47.88,40400.0,47.69,47.96,47.65,47.88,40400.0
2008-07-31 15:00:00,47.9,48.12,47.82,47.86,75700.0,47.9,48.12,47.82,47.86,75700.0
2008-07-31 15:30:00,47.84,48.05,47.66,47.91,86300.0,47.84,48.05,47.66,47.91,86300.0
2008-08-01 09:30:00,48.08,48.42,46.45,46.74,28700.0,48.08,48.42,46.45,46.74,28700.0
2008-08-01 10:00:00,46.74,46.97,46.51,46.79,44100.0,46.74,46.97,46.51,46.79,44100.0
2008-08-01 10:30:00,46.79,47.16,46.79,47.16,54700.0,46.79,47.16,46.79,47.16,54700.0
2008-08-01 11:00:00,47.16,47.19,46.53,46.59,29900.0,47.16,47.19,46.53,46.59,29900.0
2008-08-01 11:30:00,46.59,47.27,46.57,47.15,28600.0,46.59,47.27,46.57,47.15,28600.0
2008-08-01 12:00:00,47.14,47.14,46.69,46.69,29700.0,47.14,47.14,46.69,46.69,29700.0
2008-08-01 12:30:00,46.69,46.7,46.38,46.38,33600.0,46.69,46.7,46.38,46.38,33600.0
2008-08-01 13:00:00,46.37,46.54,46.3,46.3,35200.0,46.37,46.54,46.3,46.3,35200.0
2008-08-01 13:30:00,46.31,46.55,46.21,46.5,30300.0,46.31,46.55,46.21,46.5,30300.0
2008-08-01 14:00:00,46.5,46.52,46.05,46.18,43700.0,46.5,46.52,46.05,46.18,43700.0
2008-08-01 14:30:00,46.18,46.23,46.05,46.17,40700.0,46.18,46.23,46.05,46.17,40700.0
2008-08-01 15:00:00,46.17,46.23,46.08,46.21,71800.0,46.17,46.23,46.08,46.21,71800.0
2008-08-01 15:30:00,46.2,46.45,46.17,46.33,65800.0,46.2,46.45,46.17,46.33,65800.0
2008-08-04 09:30:00,46.65,46.65,45.67,45.88,12300.0,46.65,46.65,45.67,45.88,12300.0
2008-08-04 10:00:00,45.85,45.85,45.59,45.6,9600.0,45.85,45.85,45.59,45.6,9600.0
2008-08-04 10:30:00,45.6,45.61,45.34,45.37,13400.0,45.6,45.61,45.34,45.37,13400.0
2008-08-04 11:00:00,45.36,45.36,45.11,45.13,20400.0,45.36,45.36,45.11,45.13,20400.0
2008-08-04 11:30:00,45.07,45.58,45.03,45.54,17000.0,45.07,45.58,45.03,45.54,17000.0
2008-08-04 12:00:00,45.55,45.88,45.52,45.65,30400.0,45.55,45.88,45.52,45.65,30400.0
2008-08-04 12:30:00,45.65,45.65,45.18,45.18,32400.0,45.65,45.65,45.18,45.18,32400.0
2008-08-04 13:00:00,45.18,45.24,44.67,44.67,64500.0,45.18,45.24,44.67,44.67,64500.0
2008-08-04 13:30:00,44.68,44.74,44.25,44.25,53200.0,44.68,44.74,44.25,44.25,53200.0
2008-08-04 14:00:00,44.25,44.34,44.03,44.29,86500.0,44.25,44.34,44.03,44.29,86500.0
2008-08-04 14:30:00,44.29,44.33,44.09,44.15,116500.0,44.29,44.33,44.09,44.15,116500.0
2008-08-04 15:00:00,44.14,44.21,43.99,44.06,88800.0,44.14,44.21,43.99,44.06,88800.0
2008-08-04 15:30:00,44.07,44.19,43.98,44.17,116200.0,44.07,44.19,43.98,44.17,116200.0
2008-08-05 09:30:00,44.58,44.78,44.1,44.24,51700.0,44.58,44.78,44.1,44.24,51700.0
2008-08-05 10:00:00,44.22,44.82,44.22,44.68,63100.0,44.22,44.82,44.22,44.68,63100.0
2008-08-05 10:30:00,44.69,44.73,44.3,44.3,34100.0,44.69,44.73,44.3,44.3,34100.0
2008-08-05 11:00:00,44.35,44.74,44.3,44.71,24900.0,44.35,44.74,44.3,44.71,24900.0
2008-08-05 11:30:00,44.71,45.3,44.7,45.27,32800.0,44.71,45.3,44.7,45.27,32800.0
2008-08-05 12:00:00,45.29,45.6,45.27,45.6,40500.0,45.29,45.6,45.27,45.6,40500.0
2008-08-05 12:30:00,45.56,45.83,45.55,45.81,52300.0,45.56,45.83,45.55,45.81,52300.0
2008-08-05 13:00:00,45.84,46.03,45.78,46.02,41000.0,45.84,46.03,45.78,46.02,41000.0
2008-08-05 13:30:00,46.01,46.11,45.88,46.06,23500.0,46.01,46.11,45.88,46.06,23500.0
2008-08-05 14:00:00,46.08,46.21,46.0,46.21,39200.0,46.08,46.21,46.0,46.21,39200.0
2008-08-05 14:30:00,46.18,46.44,45.85,46.28,91900.0,46.18,46.44,45.85,46.28,91900.0
2008-08-05 15:00:00,46.29,46.35,46.05,46.16,47200.0,46.29,46.35,46.05,46.16,47200.0
2008-08-05 15:30:00,46.14,46.19,45.89,46.05,72300.0,46.14,46.19,45.89,46.05,72300.0
2008-08-06 09:30:00,45.61,45.72,45.34,45.57,22400.0,45.61,45.72,45.34,45.57,22400.0
2008-08-06 10:00:00,45.56,45.63,45.5,45.5,20600.0,45.56,45.63,45.5,45.5,20600.0
2008-08-06 10:30:00,45.5,45.55,45.5,45.53,20300.0,45.5,45.55,45.5,45.53,20300.0
2008-08-06 11:00:00,45.5,45.77,45.5,45.52,18700.0,45.5,45.77,45.5,45.52,18700.0
2008-08-06 11:30:00,45.5,45.62,45.5,45.61,13100.0,45.5,45.62,45.5,45.61,13100.0
2008-08-06 12:00:00,45.62,45.68,45.5,45.5,26900.0,45.62,45.68,45.5,45.5,26900.0
2008-08-06 12:30:00,45.51,45.51,45.3,45.4,16600.0,45.51,45.51,45.3,45.4,16600.0
2008-08-06 13:00:00,45.39,45.54,45.39,45.54,11900.0,45.39,45.54,45.39,45.54,11900.0
2008-08-06 13:30:00,45.57,45.72,45.55,45.68,7700.0,45.57,45.72,45.55,45.68,7700.0
2008-08-06 14:00:00,45.68,46.11,45.68,45.97,21400.0,45.68,46.11,45.68,45.97,21400.0
2008-08-06 14:30:00,45.97,46.28,45.97,46.22,16400.0,45.97,46.28,45.97,46.22,16400.0
2008-08-06 15:00:00,46.23,46.23,45.73,46.09,32500.0,46.23,46.23,45.73,46.09,32500.0
2008-08-06 15:30:00,46.08,46.23,46.06,46.22,32700.0,46.08,46.23,46.06,46.22,32700.0
2008-08-07 09:30:00,46.07,46.07,44.56,44.56,31500.0,46.07,46.07,44.56,44.56,31500.0
2008-08-07 10:00:00,44.57,44.89,44.26,44.28,78700.0,44.57,44.89,44.26,44.28,78700.0
2008-08-07 10:30:00,44.36,44.36,43.97,44.25,84200.0,44.36,44.36,43.97,44.25,84200.0
2008-08-07 11:00:00,44.26,45.04,44.26,45.01,45800.0,44.26,45.04,44.26,45.01,45800.0
2008-08-07 11:30:00,45.01,45.07,44.87,44.91,23200.0,45.01,45.07,44.87,44.91,23200.0
2008-08-07 12:00:00,44.9,44.95,44.81,44.95,20400.0,44.9,44.95,44.81,44.95,20400.0
2008-08-07 12:30:00,44.97,45.31,44.93,45.09,24800.0,44.97,45.31,44.93,45.09,24800.0
2008-08-07 13:00:00,45.08,45.12,45.04,45.08,12600.0,45.08,45.12,45.04,45.08,12600.0
2008-08-07 13:30:00,45.08,45.19,44.98,45.08,20100.0,45.08,45.19,44.98,45.08,20100.0
2008-08-07 14:00:00,45.1,45.1,44.76,44.77,23800.0,45.1,45.1,44.76,44.77,23800.0
2008-08-07 14:30:00,44.76,44.82,44.51,44.51,22200.0,44.76,44.82,44.51,44.51,22200.0
2008-08-07 15:00:00,44.48,44.53,44.34,44.44,43400.0,44.48,44.53,44.34,44.44,43400.0
2008-08-07 15:30:00,44.44,44.45,44.04,44.35,53200.0,44.44,44.45,44.04,44.35,53200.0
2008-08-08 09:30:00,44.22,45.59,44.22,45.44,26900.0,44.22,45.59,44.22,45.44,26900.0
2008-08-08 10:00:00,45.54,46.05,45.54,46.01,33600.0,45.54,46.05,45.54,46.01,33600.0
2008-08-08 10:30:00,46.05,46.21,45.88,45.94,26700.0,46.05,46.21,45.88,45.94,26700.0
2008-08-08 11:00:00,45.97,46.12,45.91,46.1,15200.0,45.97,46.12,45.91,46.1,15200.0
2008-08-08 11:30:00,46.05,46.15,45.97,45.97,9800.0,46.05,46.15,45.97,45.97,9800.0
2008-08-08 12:00:00,46.0,46.02,45.81,45.83,9400.0,46.0,46.02,45.81,45.83,9400.0
2008-08-08 12:30:00,45.82,45.95,45.78,45.92,10300.0,45.82,45.95,45.78,45.92,10300.0
2008-08-08 13:00:00,45.92,46.05,45.88,46.02,12600.0,45.92,46.05,45.88,46.02,12600.0
2008-08-08 13:30:00,46.01,46.03,45.9,45.93,12800.0,46.01,46.03,45.9,45.93,12800.0
2008-08-08 14:00:00,45.9,46.16,45.9,46.16,17400.0,45.9,46.16,45.9,46.16,17400.0
2008-08-08 14:30:00,46.18,46.25,46.1,46.21,19700.0,46.18,46.25,46.1,46.21,19700.0
2008-08-08 15:00:00,46.15,46.19,45.9,45.98,25000.0,46.15,46.19,45.9,45.98,25000.0
2008-08-08 15:30:00,45.99,46.02,45.72,45.85,26300.0,45.99,46.02,45.72,45.85,26300.0
2008-08-11 09:30:00,45.94,45.94,44.95,45.42,34800.0,45.94,45.94,44.95,45.42,34800.0
2008-08-11 10:00:00,45.39,45.44,45.11,45.2,17000.0,45.39,45.44,45.11,45.2,17000.0
2008-08-11 10:30:00,45.19,45.23,45.17,45.19,13400.0,45.19,45.23,45.17,45.19,13400.0
2008-08-11 11:00:00,45.19,45.64,45.19,45.64,21700.0,45.19,45.64,45.19,45.64,21700.0
2008-08-11 11:30:00,45.63,45.95,45.63,45.78,29300.0,45.63,45.95,45.63,45.78,29300.0
2008-08-11 12:00:00,45.78,45.87,45.75,45.87,16000.0,45.78,45.87,45.75,45.87,16000.0
2008-08-11 12:30:00,45.92,46.17,45.9,46.17,20000.0,45.92,46.17,45.9,46.17,20000.0
2008-08-11 13:00:00,46.14,46.16,45.97,45.97,12600.0,46.14,46.16,45.97,45.97,12600.0
2008-08-11 13:30:00,45.98,46.14,45.89,45.89,16700.0,45.98,46.14,45.89,45.89,16700.0
2008-08-11 14:00:00,45.88,46.02,45.8,45.85,22000.0,45.88,46.02,45.8,45.85,22000.0
2008-08-11 14:30:00,45.85,45.94,45.61,45.62,26500.0,45.85,45.94,45.61,45.62,26500.0
2008-08-11 15:00:00,45.61,45.72,45.4,45.43,20300.0,45.61,45.72,45.4,45.43,20300.0
2008-08-11 15:30:00,45.4,45.67,45.18,45.66,33500.0,45.4,45.67,45.18,45.66,33500.0
2008-08-12 09:30:00,45.46,45.46,44.41,44.47,27300.0,45.46,45.46,44.41,44.47,27300.0
2008-08-12 10:00:00,44.54,44.98,44.38,44.54,31200.0,44.54,44.98,44.38,44.54,31200.0
2008-08-12 10:30:00,44.53,44.54,44.21,44.33,30500.0,44.53,44.54,44.21,44.33,30500.0
2008-08-12 11:00:00,44.36,44.63,44.23,44.56,18600.0,44.36,44.63,44.23,44.56,18600.0
2008-08-12 11:30:00,44.57,44.64,44.48,44.58,51800.0,44.57,44.64,44.48,44.58,51800.0
2008-08-12 12:00:00,44.55,44.89,44.55,44.87,21500.0,44.55,44.89,44.55,44.87,21500.0
2008-08-12 12:30:00,44.9,44.9,44.67,44.8,14900.0,44.9,44.9,44.67,44.8,14900.0
2008-08-12 13:00:00,44.83,44.92,44.8,44.87,21000.0,44.83,44.92,44.8,44.87,21000.0
2008-08-12 13:30:00,44.9,45.06,44.85,44.93,28200.0,44.9,45.06,44.85,44.93,28200.0
2008-08-12 14:00:00,44.96,45.08,44.87,45.06,27600.0,44.96,45.08,44.87,45.06,27600.0
2008-08-12 14:30:00,45.05,45.29,45.05,45.18,24100.0,45.05,45.29,45.05,45.18,24100.0
2008-08-12 15:00:00,45.17,45.17,44.96,45.06,30000.0,45.17,45.17,44.96,45.06,30000.0
2008-08-12 15:30:00,45.06,45.47,45.0,45.31,83000.0,45.06,45.47,45.0,45.31,83000.0
2008-08-13 09:30:00,45.32,45.81,44.84,45.06,23700.0,45.32,45.81,44.84,45.06,23700.0
2008-08-13 10:00:00,45.09,45.37,45.05,45.13,15100.0,45.09,45.37,45.05,45.13,15100.0
2008-08-13 10:30:00,45.07,45.12,44.9,44.95,13600.0,45.07,45.12,44.9,44.95,13600.0
2008-08-13 11:00:00,44.93,44.94,44.61,44.65,11700.0,44.93,44.94,44.61,44.65,11700.0
2008-08-13 11:30:00,44.66,44.99,44.61,44.9,13400.0,44.66,44.99,44.61,44.9,13400.0
2008-08-13 12:00:00,44.88,45.15,44.81,44.83,12100.0,44.88,45.15,44.81,44.83,12100.0
2008-08-13 12:30:00,44.83,45.07,44.83,45.03,6200.0,44.83,45.07,44.83,45.03,6200.0
2008-08-13 13:00:00,45.09,45.3,44.99,45.3,11800.0,45.09,45.3,44.99,45.3,11800.0
2008-08-13 13:30:00,45.28,45.46,45.24,45.39,21100.0,45.28,45.46,45.24,45.39,21100.0
2008-08-13 14:00:00,45.47,45.56,45.36,45.39,17000.0,45.47,45.56,45.36,45.39,17000.0
2008-08-13 14:30:00,45.37,45.55,45.3,45.46,18900.0,45.37,45.55,45.3,45.46,18900.0
2008-08-13 15:00:00,45.47,45.5,45.25,45.26,25200.0,45.47,45.5,45.25,45.26,25200.0
2008-08-13 15:30:00,45.25,45.52,45.11,45.49,28500.0,45.25,45.52,45.11,45.49,28500.0
2008-08-14 09:30:00,45.62,45.62,45.17,45.52,12600.0,45.62,45.62,45.17,45.52,12600.0
2008-08-14 10:00:00,45.61,45.96,45.5,45.94,14800.0,45.61,45.96,45.5,45.94,14800.0
2008-08-14 10:30:00,45.96,46.31,45.92,46.09,26700.0,45.96,46.31,45.92,46.09,26700.0
2008-08-14 11:00:00,46.14,46.14,45.99,46.12,73700.0,46.14,46.14,45.99,46.12,73700.0
2008-08-14 11:30:00,46.15,46.55,46.14,46.53,17700.0,46.15,46.55,46.14,46.53,17700.0
2008-08-14 12:00:00,46.55,46.61,46.35,46.35,14600.0,46.55,46.61,46.35,46.35,14600.0
2008-08-14 12:30:00,46.36,46.41,46.33,46.36,16500.0,46.36,46.41,46.33,46.36,16500.0
2008-08-14 13:00:00,46.36,46.47,46.26,46.41,29800.0,46.36,46.47,46.26,46.41,29800.0
2008-08-14 13:30:00,46.39,46.39,46.19,46.33,17100.0,46.39,46.39,46.19,46.33,17100.0
2008-08-14 14:00:00,46.37,46.52,46.33,46.42,35200.0,46.37,46.52,46.33,46.42,35200.0
2008-08-14 14:30:00,46.41,46.44,46.35,46.42,40500.0,46.41,46.44,46.35,46.42,40500.0
2008-08-14 15:00:00,46.39,46.45,46.33,46.37,39200.0,46.39,46.45,46.33,46.37,39200.0
2008-08-14 15:30:00,46.37,46.6,46.34,46.56,44200.0,46.37,46.6,46.34,46.56,44200.0
2008-08-15 09:30:00,48.09,49.05,47.99,48.34,113400.0,48.09,49.05,47.99,48.34,113400.0
2008-08-15 10:00:00,48.36,48.4,47.68,48.2,91400.0,48.36,48.4,47.68,48.2,91400.0
2008-08-15 10:30:00,48.2,48.37,47.96,48.0,46900.0,48.2,48.37,47.96,48.0,46900.0
2008-08-15 11:00:00,48.0,48.0,47.75,47.76,44800.0,48.0,48.0,47.75,47.76,44800.0
2008-08-15 11:30:00,47.76,47.77,47.34,47.53,70000.0,47.76,47.77,47.34,47.53,70000.0
2008-08-15 12:00:00,47.55,47.55,47.09,47.11,40000.0,47.55,47.55,47.09,47.11,40000.0
2008-08-15 12:30:00,47.11,47.2,47.04,47.04,55000.0,47.11,47.2,47.04,47.04,55000.0
2008-08-15 13:00:00,47.03,47.05,46.62,46.9,50900.0,47.03,47.05,46.62,46.9,50900.0
2008-08-15 13:30:00,46.92,47.18,46.89,47.17,27400.0,46.92,47.18,46.89,47.17,27400.0
2008-08-15 14:00:00,47.16,47.3,47.12,47.23,39900.0,47.16,47.3,47.12,47.23,39900.0
2008-08-15 14:30:00,47.24,47.44,47.18,47.42,34500.0,47.24,47.44,47.18,47.42,34500.0
2008-08-15 15:00:00,47.42,47.53,47.18,47.34,53500.0,47.42,47.53,47.18,47.34,53500.0
2008-08-15 15:30:00,47.34,47.41,47.17,47.41,86700.0,47.34,47.41,47.17,47.41,86700.0
2008-08-18 09:30:00,47.88,47.9,47.43,47.71,24400.0,47.88,47.9,47.43,47.71,24400.0
2008-08-18 10:00:00,47.74,47.74,47.5,47.69,26600.0,47.74,47.74,47.5,47.69,26600.0
2008-08-18 10:30:00,47.7,47.72,47.53,47.7,24700.0,47.7,47.72,47.53,47.7,24700.0
2008-08-18 11:00:00,47.66,47.67,47.53,47.54,12100.0,47.66,47.67,47.53,47.54,12100.0
2008-08-18 11:30:00,47.55,47.68,47.45,47.63,46900.0,47.55,47.68,47.45,47.63,46900.0
2008-08-18 12:00:00,47.62,48.1,47.6,48.07,39700.0,47.62,48.1,47.6,48.07,39700.0
2008-08-18 12:30:00,48.1,48.15,47.77,47.81,14700.0,48.1,48.15,47.77,47.81,14700.0
2008-08-18 13:00:00,47.8,47.82,47.59,47.72,17400.0,47.8,47.82,47.59,47.72,17400.0
2008-08-18 13:30:00,47.73,47.74,47.26,47.28,16600.0,47.73,47.74,47.26,47.28,16600.0
2008-08-18 14:00:00,47.27,47.39,47.24,47.26,25600.0,47.27,47.39,47.24,47.26,25600.0
2008-08-18 14:30:00,47.26,47.26,46.9,46.9,22500.0,47.26,47.26,46.9,46.9,22500.0
2008-08-18 15:00:00,46.9,47.03,46.72,46.98,28600.0,46.9,47.03,46.72,46.98,28600.0
2008-08-18 15:30:00,46.99,47.24,46.85,47.05,50000.0,46.99,47.24,46.85,47.05,50000.0
2008-08-19 09:30:00,47.17,47.17,45.9,46.46,29400.0,47.17,47.17,45.9,46.46,29400.0
2008-08-19 10:00:00,46.42,46.49,46.22,46.24,21800.0,46.42,46.49,46.22,46.24,21800.0
2008-08-19 10:30:00,46.22,46.71,46.22,46.49,18800.0,46.22,46.71,46.22,46.49,18800.0
2008-08-19 11:00:00,46.53,46.63,46.46,46.54,17300.0,46.53,46.63,46.46,46.54,17300.0
2008-08-19 11:30:00,46.53,46.65,46.47,46.5,17300.0,46.53,46.65,46.47,46.5,17300.0
2008-08-19 12:00:00,46.5,46.53,46.35,46.45,22300.0,46.5,46.53,46.35,46.45,22300.0
2008-08-19 12:30:00,46.4,46.49,46.26,46.26,10700.0,46.4,46.49,46.26,46.26,10700.0
2008-08-19 13:00:00,46.25,46.36,46.15,46.21,13600.0,46.25,46.36,46.15,46.21,13600.0
2008-08-19 13:30:00,46.23,46.39,46.23,46.28,12400.0,46.23,46.39,46.23,46.28,12400.0
2008-08-19 14:00:00,46.26,46.29,46.14,46.18,17900.0,46.26,46.29,46.14,46.18,17900.0
2008-08-19 14:30:00,46.17,46.31,46.12,46.25,16200.0,46.17,46.31,46.12,46.25,16200.0
2008-08-19 15:00:00,46.25,46.25,45.94,46.06,31100.0,46.25,46.25,45.94,46.06,31100.0
2008-08-19 15:30:00,46.05,46.19,45.91,46.18,41500.0,46.05,46.19,45.91,46.18,41500.0
2008-08-20 09:30:00,46.32,46.83,45.57,45.9,26200.0,46.32,46.83,45.57,45.9,26200.0
2008-08-20 10:00:00,45.9,45.9,45.29,45.63,12800.0,45.9,45.9,45.29,45.63,12800.0
2008-08-20 10:30:00,45.6,46.11,45.55,46.11,9300.0,45.6,46.11,45.55,46.11,9300.0
2008-08-20 11:00:00,46.09,46.27,46.06,46.13,12400.0,46.09,46.27,46.06,46.13,12400.0
2008-08-20 11:30:00,46.14,46.14,45.71,45.91,9400.0,46.14,46.14,45.71,45.91,9400.0
2008-08-20 12:00:00,45.87,45.92,45.62,45.83,10000.0,45.87,45.92,45.62,45.83,10000.0
2008-08-20 12:30:00,45.82,45.88,45.62,45.69,7300.0,45.82,45.88,45.62,45.69,7300.0
2008-08-20 13:00:00,45.7,45.82,45.59,45.67,8000.0,45.7,45.82,45.59,45.67,8000.0
2008-08-20 13:30:00,45.68,45.8,45.63,45.67,6500.0,45.68,45.8,45.63,45.67,6500.0
2008-08-20 14:00:00,45.64,45.65,45.39,45.45,10500.0,45.64,45.65,45.39,45.45,10500.0
2008-08-20 14:30:00,45.45,45.85,45.39,45.85,18600.0,45.45,45.85,45.39,45.85,18600.0
2008-08-20 15:00:00,45.85,45.91,45.6,45.78,33400.0,45.85,45.91,45.6,45.78,33400.0
2008-08-20 15:30:00,45.77,45.89,45.49,45.58,39400.0,45.77,45.89,45.49,45.58,39400.0
2008-08-21 09:30:00,45.0,45.1,44.36,44.37,41300.0,45.0,45.1,44.36,44.37,41300.0
2008-08-21 10:00:00,44.37,44.67,44.23,44.55,25200.0,44.37,44.67,44.23,44.55,25200.0
2008-08-21 10:30:00,44.56,44.82,44.48,44.75,26800.0,44.56,44.82,44.48,44.75,26800.0
2008-08-21 11:00:00,44.81,44.95,44.75,44.9,22800.0,44.81,44.95,44.75,44.9,22800.0
2008-08-21 11:30:00,44.9,45.22,44.9,45.21,19400.0,44.9,45.22,44.9,45.21,19400.0
2008-08-21 12:00:00,45.22,45.47,45.21,45.4,22300.0,45.22,45.47,45.21,45.4,22300.0
2008-08-21 12:30:00,45.39,45.55,45.31,45.42,18000.0,45.39,45.55,45.31,45.42,18000.0
2008-08-21 13:00:00,45.42,45.58,45.39,45.44,18000.0,45.42,45.58,45.39,45.44,18000.0
2008-08-21 13:30:00,45.42,45.57,45.31,45.37,10900.0,45.42,45.57,45.31,45.37,10900.0
2008-08-21 14:00:00,45.35,45.63,45.34,45.45,20400.0,45.35,45.63,45.34,45.45,20400.0
2008-08-21 14:30:00,45.45,45.47,45.36,45.36,20400.0,45.45,45.47,45.36,45.36,20400.0
2008-08-21 15:00:00,45.36,45.41,45.3,45.36,29000.0,45.36,45.41,45.3,45.36,29000.0
2008-08-21 15:30:00,45.35,45.4,45.18,45.26,39200.0,45.35,45.4,45.18,45.26,39200.0
2008-08-22 09:30:00,45.25,45.63,45.13,45.29,35700.0,45.25,45.63,45.13,45.29,35700.0
2008-08-22 10:00:00,45.28,46.39,45.24,46.39,38700.0,45.28,46.39,45.24,46.39,38700.0
2008-08-22 10:30:00,46.39,46.45,46.14,46.21,36000.0,46.39,46.45,46.14,46.21,36000.0
2008-08-22 11:00:00,46.21,46.23,45.96,46.07,10900.0,46.21,46.23,45.96,46.07,10900.0
2008-08-22 11:30:00,46.07,46.08,45.84,45.9,11800.0,46.07,46.08,45.84,45.9,11800.0
2008-08-22 12:00:00,45.89,45.9,45.74,45.74,12100.0,45.89,45.9,45.74,45.74,12100.0
2008-08-22 12:30:00,45.76,45.95,45.76,45.95,10400.0,45.76,45.95,45.76,45.95,10400.0
2008-08-22 13:00:00,45.94,46.16,45.92,46.08,14200.0,45.94,46.16,45.92,46.08,14200.0
2008-08-22 13:30:00,46.08,46.15,46.08,46.1,12300.0,46.08,46.15,46.08,46.1,12300.0
2008-08-22 14:00:00,46.12,46.36,45.98,46.31,30800.0,46.12,46.36,45.98,46.31,30800.0
2008-08-22 14:30:00,46.33,46.33,46.15,46.17,19600.0,46.33,46.33,46.15,46.17,19600.0
2008-08-22 15:00:00,46.16,46.17,45.98,45.99,25900.0,46.16,46.17,45.98,45.99,25900.0
2008-08-22 15:30:00,46.01,46.36,46.01,46.22,41700.0,46.01,46.36,46.01,46.22,41700.0
2008-08-25 09:30:00,45.99,45.99,45.41,45.78,29700.0,45.99,45.99,45.41,45.78,29700.0
2008-08-25 10:00:00,45.79,46.1,45.77,46.07,18000.0,45.79,46.1,45.77,46.07,18000.0
2008-08-25 10:30:00,46.05,46.06,45.63,45.78,15700.0,46.05,46.06,45.63,45.78,15700.0
2008-08-25 11:00:00,45.8,45.81,45.52,45.56,8400.0,45.8,45.81,45.52,45.56,8400.0
2008-08-25 11:30:00,45.53,45.65,45.52,45.52,9400.0,45.53,45.65,45.52,45.52,9400.0
2008-08-25 12:00:00,45.53,45.54,45.06,45.09,12200.0,45.53,45.54,45.06,45.09,12200.0
2008-08-25 12:30:00,45.13,45.22,45.1,45.15,9500.0,45.13,45.22,45.1,45.15,9500.0
2008-08-25 13:00:00,45.17,45.48,45.14,45.46,9800.0,45.17,45.48,45.14,45.46,9800.0
2008-08-25 13:30:00,45.46,45.64,45.46,45.61,9600.0,45.46,45.64,45.46,45.61,9600.0
2008-08-25 14:00:00,45.61,45.61,45.46,45.54,9100.0,45.61,45.61,45.46,45.54,9100.0
2008-08-25 14:30:00,45.56,45.68,45.45,45.48,12300.0,45.56,45.68,45.45,45.48,12300.0
2008-08-25 15:00:00,45.47,45.53,45.45,45.52,20600.0,45.47,45.53,45.45,45.52,20600.0
2008-08-25 15:30:00,45.51,45.62,45.34,45.5,26900.0,45.51,45.62,45.34,45.5,26900.0
2008-08-26 09:30:00,45.59,45.88,45.26,45.56,29400.0,45.59,45.88,45.26,45.56,29400.0
2008-08-26 10:00:00,45.59,45.66,45.47,45.58,18700.0,45.59,45.66,45.47,45.58,18700.0
2008-08-26 10:30:00,45.58,45.78,45.58,45.78,18400.0,45.58,45.78,45.58,45.78,18400.0
2008-08-26 11:00:00,45.8,45.82,45.56,45.64,17500.0,45.8,45.82,45.56,45.64,17500.0
2008-08-26 11:30:00,45.61,45.77,45.43,45.76,15900.0,45.61,45.77,45.43,45.76,15900.0
2008-08-26 12:00:00,45.76,45.76,45.68,45.74,20200.0,45.76,45.76,45.68,45.74,20200.0
2008-08-26 12:30:00,45.75,45.82,45.74,45.82,13400.0,45.75,45.82,45.74,45.82,13400.0
2008-08-26 13:00:00,45.83,45.86,45.52,45.63,16600.0,45.83,45.86,45.52,45.63,16600.0
2008-08-26 13:30:00,45.61,45.61,45.39,45.46,22000.0,45.61,45.61,45.39,45.46,22000.0
2008-08-26 14:00:00,45.46,45.58,45.21,45.25,22800.0,45.46,45.58,45.21,45.25,22800.0
2008-08-26 14:30:00,45.22,45.25,44.95,44.95,20700.0,45.22,45.25,44.95,44.95,20700.0
2008-08-26 15:00:00,44.96,45.21,44.93,45.19,23300.0,44.96,45.21,44.93,45.19,23300.0
2008-08-26 15:30:00,45.2,45.3,45.13,45.27,61400.0,45.2,45.3,45.13,45.27,61400.0
2008-08-27 09:30:00,45.1,45.23,44.59,44.88,29000.0,45.1,45.23,44.59,44.88,29000.0
2008-08-27 10:00:00,44.9,45.15,44.74,45.0,42200.0,44.9,45.15,44.74,45.0,42200.0
2008-08-27 10:30:00,45.04,45.22,45.03,45.15,49700.0,45.04,45.22,45.03,45.15,49700.0
2008-08-27 11:00:00,45.14,45.17,44.9,44.9,31900.0,45.14,45.17,44.9,44.9,31900.0
2008-08-27 11:30:00,44.9,44.9,44.6,44.68,28100.0,44.9,44.9,44.6,44.68,28100.0
2008-08-27 12:00:00,44.71,45.12,44.66,45.1,38800.0,44.71,45.12,44.66,45.1,38800.0
2008-08-27 12:30:00,45.1,45.15,44.95,45.03,40500.0,45.1,45.15,44.95,45.03,40500.0
2008-08-27 13:00:00,45.03,45.04,44.83,44.85,31500.0,45.03,45.04,44.83,44.85,31500.0
2008-08-27 13:30:00,44.85,44.95,44.85,44.9,37000.0,44.85,44.95,44.85,44.9,37000.0
2008-08-27 14:00:00,44.89,44.91,44.84,44.91,44300.0,44.89,44.91,44.84,44.91,44300.0
2008-08-27 14:30:00,44.91,44.98,44.88,44.88,40600.0,44.91,44.98,44.88,44.88,40600.0
2008-08-27 15:00:00,44.9,44.99,44.61,44.61,51900.0,44.9,44.99,44.61,44.61,51900.0
2008-08-27 15:30:00,44.61,44.67,44.37,44.61,98000.0,44.61,44.67,44.37,44.61,98000.0
2008-08-28 09:30:00,44.7,45.0,44.68,44.96,24100.0,44.7,45.0,44.68,44.96,24100.0
2008-08-28 10:00:00,44.99,45.0,44.84,44.87,22700.0,44.99,45.0,44.84,44.87,22700.0
2008-08-28 10:30:00,44.88,45.0,44.83,44.98,31800.0,44.88,45.0,44.83,44.98,31800.0
2008-08-28 11:00:00,44.98,45.0,44.87,44.9,27000.0,44.98,45.0,44.87,44.9,27000.0
2008-08-28 11:30:00,44.92,45.0,44.9,44.99,30700.0,44.92,45.0,44.9,44.99,30700.0
2008-08-28 12:00:00,45.0,45.27,44.98,45.24,29100.0,45.0,45.27,44.98,45.24,29100.0
2008-08-28 12:30:00,45.24,45.27,45.18,45.2,18600.0,45.24,45.27,45.18,45.2,18600.0
2008-08-28 13:00:00,45.2,45.3,45.2,45.25,14900.0,45.2,45.3,45.2,45.25,14900.0
2008-08-28 13:30:00,45.25,45.28,45.24,45.24,15300.0,45.25,45.28,45.24,45.24,15300.0
2008-08-28 14:00:00,45.25,45.26,45.06,45.2,22300.0,45.25,45.26,45.06,45.2,22300.0
2008-08-28 14:30:00,45.19,45.25,45.17,45.17,25900.0,45.19,45.25,45.17,45.17,25900.0
2008-08-28 15:00:00,45.17,45.24,45.06,45.06,46900.0,45.17,45.24,45.06,45.06,46900.0
2008-08-28 15:30:00,45.06,45.23,44.99,45.21,99100.0,45.06,45.23,44.99,45.21,99100.0
2008-08-29 09:30:00,44.78,45.51,44.56,45.38,23900.0,44.78,45.51,44.56,45.38,23900.0
2008-08-29 10:00:00,45.38,45.4,44.69,44.94,46700.0,45.38,45.4,44.69,44.94,46700.0
2008-08-29 10:30:00,44.94,45.49,44.9,45.43,40600.0,44.94,45.49,44.9,45.43,40600.0
2008-08-29 11:00:00,45.44,45.79,45.39,45.73,40300.0,45.44,45.79,45.39,45.73,40300.0
2008-08-29 11:30:00,45.67,45.67,45.2,45.24,18900.0,45.67,45.67,45.2,45.24,18900.0
2008-08-29 12:00:00,45.25,45.62,45.13,45.59,17700.0,45.25,45.62,45.13,45.59,17700.0
2008-08-29 12:30:00,45.59,45.81,45.51,45.81,23500.0,45.59,45.81,45.51,45.81,23500.0
2008-08-29 13:00:00,45.85,46.07,45.6,46.04,14000.0,45.85,46.07,45.6,46.04,14000.0
2008-08-29 13:30:00,46.01,46.15,46.0,46.06,35600.0,46.01,46.15,46.0,46.06,35600.0
2008-08-29 14:00:00,46.06,46.23,45.88,45.99,24900.0,46.06,46.23,45.88,45.99,24900.0
2008-08-29 14:30:00,46.02,46.04,45.81,45.95,12900.0,46.02,46.04,45.81,45.95,12900.0
2008-08-29 15:00:00,45.98,45.98,45.77,45.82,13600.0,45.98,45.98,45.77,45.82,13600.0
2008-08-29 15:30:00,45.78,45.89,45.67,45.69,24900.0,45.78,45.89,45.67,45.69,24900.0
2008-09-02 09:30:00,46.25,46.65,46.06,46.47,40500.0,46.25,46.65,46.06,46.47,40500.0
2008-09-02 10:00:00,46.43,46.49,46.11,46.17,37600.0,46.43,46.49,46.11,46.17,37600.0
2008-09-02 10:30:00,46.14,46.18,45.84,46.14,22800.0,46.14,46.18,45.84,46.14,22800.0
2008-09-02 11:00:00,46.1,46.12,45.52,45.52,22300.0,46.1,46.12,45.52,45.52,22300.0
2008-09-02 11:30:00,45.54,45.68,45.47,45.49,22900.0,45.54,45.68,45.47,45.49,22900.0
2008-09-02 12:00:00,45.49,45.49,45.25,45.26,22700.0,45.49,45.49,45.25,45.26,22700.0
2008-09-02 12:30:00,45.27,45.33,45.25,45.3,19400.0,45.27,45.33,45.25,45.3,19400.0
2008-09-02 13:00:00,45.3,45.36,45.21,45.29,27600.0,45.3,45.36,45.21,45.29,27600.0
2008-09-02 13:30:00,45.29,45.38,45.25,45.28,27300.0,45.29,45.38,45.25,45.28,27300.0
2008-09-02 14:00:00,45.31,45.35,45.2,45.21,22400.0,45.31,45.35,45.2,45.21,22400.0
2008-09-02 14:30:00,45.2,45.22,44.94,44.94,36100.0,45.2,45.22,44.94,44.94,36100.0
2008-09-02 15:00:00,44.93,44.93,44.31,44.53,61900.0,44.93,44.93,44.31,44.53,61900.0
2008-09-02 15:30:00,44.54,44.56,44.2,44.32,119600.0,44.54,44.56,44.2,44.32,119600.0
2008-09-03 09:30:00,44.31,44.83,44.26,44.81,70300.0,44.31,44.83,44.26,44.81,70300.0
2008-09-03 10:00:00,44.83,45.15,44.81,44.88,45400.0,44.83,45.15,44.81,44.88,45400.0
2008-09-03 10:30:00,44.86,45.45,44.62,45.09,54800.0,44.86,45.45,44.62,45.09,54800.0
2008-09-03 11:00:00,45.09,45.21,44.36,44.36,142000.0,45.09,45.21,44.36,44.36,142000.0
2008-09-03 11:30:00,44.35,44.39,43.99,44.08,35600.0,44.35,44.39,43.99,44.08,35600.0
2008-09-03 12:00:00,44.08,44.19,43.7,43.71,27100.0,44.08,44.19,43.7,43.71,27100.0
2008-09-03 12:30:00,43.71,43.85,43.61,43.72,20800.0,43.71,43.85,43.61,43.72,20800.0
2008-09-03 13:00:00,43.72,43.95,43.68,43.88,23400.0,43.72,43.95,43.68,43.88,23400.0
2008-09-03 13:30:00,43.84,43.98,43.82,43.98,18300.0,43.84,43.98,43.82,43.98,18300.0
2008-09-03 14:00:00,43.94,44.0,43.61,43.7,35700.0,43.94,44.0,43.61,43.7,35700.0
2008-09-03 14:30:00,43.69,43.78,43.42,43.43,29000.0,43.69,43.78,43.42,43.43,29000.0
2008-09-03 15:00:00,43.44,43.53,43.26,43.39,59600.0,43.44,43.53,43.26,43.39,59600.0
2008-09-03 15:30:00,43.4,44.26,43.37,44.17,125500.0,43.4,44.26,43.37,44.17,125500.0
2008-09-04 09:30:00,44.06,44.18,43.2,43.23,34400.0,44.06,44.18,43.2,43.23,34400.0
2008-09-04 10:00:00,43.22,43.59,43.1,43.18,38500.0,43.22,43.59,43.1,43.18,38500.0
2008-09-04 10:30:00,43.23,43.23,42.55,42.85,33500.0,43.23,43.23,42.55,42.85,33500.0
2008-09-04 11:00:00,42.85,42.98,42.69,42.82,33500.0,42.85,42.98,42.69,42.82,33500.0
2008-09-04 11:30:00,42.85,43.26,42.8,43.2,24800.0,42.85,43.26,42.8,43.2,24800.0
2008-09-04 12:00:00,43.19,43.23,43.04,43.04,22300.0,43.19,43.23,43.04,43.04,22300.0
2008-09-04 12:30:00,43.03,43.13,42.97,43.06,28300.0,43.03,43.13,42.97,43.06,28300.0
2008-09-04 13:00:00,43.11,43.11,42.42,42.43,32700.0,43.11,43.11,42.42,42.43,32700.0
2008-09-04 13:30:00,42.44,42.66,42.42,42.48,26900.0,42.44,42.66,42.42,42.48,26900.0
2008-09-04 14:00:00,42.48,42.55,41.99,42.13,76200.0,42.48,42.55,41.99,42.13,76200.0
2008-09-04 14:30:00,42.14,42.68,42.13,42.61,57600.0,42.14,42.68,42.13,42.61,57600.0
2008-09-04 15:00:00,42.63,43.1,42.61,42.9,65100.0,42.63,43.1,42.61,42.9,65100.0
2008-09-04 15:30:00,42.9,43.24,42.75,43.08,104000.0,42.9,43.24,42.75,43.08,104000.0
2008-09-05 09:30:00,42.62,43.49,42.23,42.6,39900.0,42.62,43.49,42.23,42.6,39900.0
2008-09-05 10:00:00,42.64,42.85,42.06,42.07,20100.0,42.64,42.85,42.06,42.07,20100.0
2008-09-05 10:30:00,42.08,42.22,41.63,41.63,34900.0,42.08,42.22,41.63,41.63,34900.0
2008-09-05 11:00:00,41.63,41.9,41.5,41.77,39300.0,41.63,41.9,41.5,41.77,39300.0
2008-09-05 11:30:00,41.75,42.03,41.75,42.0,45200.0,41.75,42.03,41.75,42.0,45200.0
2008-09-05 12:00:00,42.01,42.15,41.79,41.92,40000.0,42.01,42.15,41.79,41.92,40000.0
2008-09-05 12:30:00,41.92,41.98,41.79,41.79,71900.0,41.92,41.98,41.79,41.79,71900.0
2008-09-05 13:00:00,41.8,42.01,41.64,41.92,27700.0,41.8,42.01,41.64,41.92,27700.0
2008-09-05 13:30:00,41.89,42.11,41.69,42.11,132900.0,41.89,42.11,41.69,42.11,132900.0
2008-09-05 14:00:00,42.12,42.31,42.05,42.22,35800.0,42.12,42.31,42.05,42.22,35800.0
2008-09-05 14:30:00,42.21,42.44,42.16,42.42,17700.0,42.21,42.44,42.16,42.42,17700.0
2008-09-05 15:00:00,42.43,42.67,42.19,42.64,47800.0,42.43,42.67,42.19,42.64,47800.0
2008-09-05 15:30:00,42.64,43.14,42.63,42.87,111000.0,42.64,43.14,42.63,42.87,111000.0
2008-09-08 09:30:00,43.54,43.55,42.53,42.69,61400.0,43.54,43.55,42.53,42.69,61400.0
2008-09-08 10:00:00,42.69,42.73,42.09,42.09,50000.0,42.69,42.73,42.09,42.09,50000.0
2008-09-08 10:30:00,42.17,42.93,42.13,42.7,76000.0,42.17,42.93,42.13,42.7,76000.0
2008-09-08 11:00:00,42.7,42.75,42.5,42.53,53800.0,42.7,42.75,42.5,42.53,53800.0
2008-09-08 11:30:00,42.52,42.64,42.25,42.32,57800.0,42.52,42.64,42.25,42.32,57800.0
2008-09-08 12:00:00,42.34,42.34,42.2,42.25,25000.0,42.34,42.34,42.2,42.25,25000.0
2008-09-08 12:30:00,42.25,42.41,42.2,42.25,40000.0,42.25,42.41,42.2,42.25,40000.0
2008-09-08 13:00:00,42.26,42.35,42.24,42.25,56000.0,42.26,42.35,42.24,42.25,56000.0
2008-09-08 13:30:00,42.25,42.3,42.02,42.02,43100.0,42.25,42.3,42.02,42.02,43100.0
2008-09-08 14:00:00,42.05,42.65,42.01,42.51,65500.0,42.05,42.65,42.01,42.51,65500.0
2008-09-08 14:30:00,42.52,42.63,42.45,42.49,24100.0,42.52,42.63,42.45,42.49,24100.0
2008-09-08 15:00:00,42.5,42.71,42.47,42.65,54900.0,42.5,42.71,42.47,42.65,54900.0
2008-09-08 15:30:00,42.63,43.07,42.63,42.76,85400.0,42.63,43.07,42.63,42.76,85400.0
2008-09-09 09:30:00,42.48,42.58,41.91,42.32,94100.0,42.48,42.58,41.91,42.32,94100.0
2008-09-09 10:00:00,42.3,42.35,42.02,42.03,66100.0,42.3,42.35,42.02,42.03,66100.0
2008-09-09 10:30:00,42.06,42.06,41.63,41.75,68200.0,42.06,42.06,41.63,41.75,68200.0
2008-09-09 11:00:00,41.75,41.75,41.25,41.31,51600.0,41.75,41.75,41.25,41.31,51600.0
2008-09-09 11:30:00,41.33,41.33,40.97,40.97,93400.0,41.33,41.33,40.97,40.97,93400.0
2008-09-09 12:00:00,40.99,41.03,40.76,41.01,56500.0,40.99,41.03,40.76,41.01,56500.0
2008-09-09 12:30:00,41.0,41.33,40.99,41.13,46400.0,41.0,41.33,40.99,41.13,46400.0
2008-09-09 13:00:00,41.11,41.22,40.95,41.0,46300.0,41.11,41.22,40.95,41.0,46300.0
2008-09-09 13:30:00,41.01,41.15,40.99,41.13,46900.0,41.01,41.15,40.99,41.13,46900.0
2008-09-09 14:00:00,41.13,41.15,40.96,41.05,71300.0,41.13,41.15,40.96,41.05,71300.0
2008-09-09 14:30:00,41.05,41.15,41.0,41.05,96500.0,41.05,41.15,41.0,41.05,96500.0
2008-09-09 15:00:00,41.05,41.26,41.01,41.26,160900.0,41.05,41.26,41.01,41.26,160900.0
2008-09-09 15:30:00,41.28,41.78,41.27,41.56,156500.0,41.28,41.78,41.27,41.56,156500.0
2008-09-10 09:30:00,41.75,42.14,41.22,41.81,64700.0,41.75,42.14,41.22,41.81,64700.0
2008-09-10 10:00:00,41.83,42.33,41.28,41.37,73700.0,41.83,42.33,41.28,41.37,73700.0
2008-09-10 10:30:00,41.38,41.67,41.14,41.28,61600.0,41.38,41.67,41.14,41.28,61600.0
2008-09-10 11:00:00,41.28,41.48,40.96,41.0,81500.0,41.28,41.48,40.96,41.0,81500.0
2008-09-10 11:30:00,41.0,41.3,40.96,41.28,57400.0,41.0,41.3,40.96,41.28,57400.0
2008-09-10 12:00:00,41.25,41.49,41.22,41.45,58200.0,41.25,41.49,41.22,41.45,58200.0
2008-09-10 12:30:00,41.46,41.82,41.46,41.69,66000.0,41.46,41.82,41.46,41.69,66000.0
2008-09-10 13:00:00,41.69,41.92,41.69,41.76,39400.0,41.69,41.92,41.69,41.76,39400.0
2008-09-10 13:30:00,41.76,42.01,41.76,41.82,36200.0,41.76,42.01,41.76,41.82,36200.0
2008-09-10 14:00:00,41.84,42.4,41.83,42.32,71800.0,41.84,42.4,41.83,42.32,71800.0
2008-09-10 14:30:00,42.31,42.44,42.28,42.36,42600.0,42.31,42.44,42.28,42.36,42600.0
2008-09-10 15:00:00,42.34,42.75,42.31,42.63,83600.0,42.34,42.75,42.31,42.63,83600.0
2008-09-10 15:30:00,42.62,42.74,42.42,42.46,95400.0,42.62,42.74,42.42,42.46,95400.0
2008-09-11 09:30:00,42.22,42.23,41.5,41.54,37700.0,42.22,42.23,41.5,41.54,37700.0
2008-09-11 10:00:00,41.5,42.33,41.5,41.89,65900.0,41.5,42.33,41.5,41.89,65900.0
2008-09-11 10:30:00,41.89,42.24,41.81,42.2,46900.0,41.89,42.24,41.81,42.2,46900.0
2008-09-11 11:00:00,42.21,43.14,42.21,43.13,111400.0,42.21,43.14,42.21,43.13,111400.0
2008-09-11 11:30:00,43.12,43.28,42.93,43.22,153800.0,43.12,43.28,42.93,43.22,153800.0
2008-09-11 12:00:00,43.22,43.56,42.8,43.07,68000.0,43.22,43.56,42.8,43.07,68000.0
2008-09-11 12:30:00,43.07,43.43,42.96,43.29,93100.0,43.07,43.43,42.96,43.29,93100.0
2008-09-11 13:00:00,43.28,43.55,42.92,42.97,136000.0,43.28,43.55,42.92,42.97,136000.0
2008-09-11 13:30:00,42.95,43.36,42.85,43.24,133900.0,42.95,43.36,42.85,43.24,133900.0
2008-09-11 14:00:00,43.25,43.27,42.82,43.23,73200.0,43.25,43.27,42.82,43.23,73200.0
2008-09-11 14:30:00,43.23,43.23,42.9,43.04,58500.0,43.23,43.23,42.9,43.04,58500.0
2008-09-11 15:00:00,43.04,43.36,42.94,43.0,66700.0,43.04,43.36,42.94,43.0,66700.0
2008-09-11 15:30:00,43.0,43.55,42.9,43.44,112300.0,43.0,43.55,42.9,43.44,112300.0
2008-09-12 09:30:00,43.52,43.52,42.25,42.3,38900.0,43.52,43.52,42.25,42.3,38900.0
2008-09-12 10:00:00,42.21,42.73,42.16,42.66,64100.0,42.21,42.73,42.16,42.66,64100.0
2008-09-12 10:30:00,42.6,42.78,42.54,42.78,25900.0,42.6,42.78,42.54,42.78,25900.0
2008-09-12 11:00:00,42.83,43.33,42.75,43.3,25200.0,42.83,43.33,42.75,43.3,25200.0
2008-09-12 11:30:00,43.28,43.56,43.14,43.42,29700.0,43.28,43.56,43.14,43.42,29700.0
2008-09-12 12:00:00,43.41,43.43,43.07,43.13,19700.0,43.41,43.43,43.07,43.13,19700.0
2008-09-12 12:30:00,43.13,43.39,43.13,43.28,43500.0,43.13,43.39,43.13,43.28,43500.0
2008-09-12 13:00:00,43.27,43.56,43.26,43.56,22000.0,43.27,43.56,43.26,43.56,22000.0
2008-09-12 13:30:00,43.55,43.57,43.29,43.41,30800.0,43.55,43.57,43.29,43.41,30800.0
2008-09-12 14:00:00,43.41,43.46,43.19,43.44,106300.0,43.41,43.46,43.19,43.44,106300.0
2008-09-12 14:30:00,43.44,43.68,43.34,43.65,27000.0,43.44,43.68,43.34,43.65,27000.0
2008-09-12 15:00:00,43.65,43.65,43.13,43.36,72200.0,43.65,43.65,43.13,43.36,72200.0
2008-09-12 15:30:00,43.34,43.42,43.0,43.21,80600.0,43.34,43.42,43.0,43.21,80600.0
2008-09-15 09:30:00,41.23,41.88,40.82,41.26,39200.0,41.23,41.88,40.82,41.26,39200.0
2008-09-15 10:00:00,41.26,41.88,41.23,41.71,20200.0,41.26,41.88,41.23,41.71,20200.0
2008-09-15 10:30:00,41.76,42.09,41.71,42.08,22900.0,41.76,42.09,41.71,42.08,22900.0
2008-09-15 11:00:00,42.14,42.24,41.84,41.84,50800.0,42.14,42.24,41.84,41.84,50800.0
2008-09-15 11:30:00,41.82,41.9,41.22,41.44,54900.0,41.82,41.9,41.22,41.44,54900.0
2008-09-15 12:00:00,41.44,42.06,41.44,42.04,85800.0,41.44,42.06,41.44,42.04,85800.0
2008-09-15 12:30:00,42.04,42.12,41.62,41.74,43000.0,42.04,42.12,41.62,41.74,43000.0
2008-09-15 13:00:00,41.73,41.77,41.49,41.74,30600.0,41.73,41.77,41.49,41.74,30600.0
2008-09-15 13:30:00,41.73,41.8,41.48,41.72,55400.0,41.73,41.8,41.48,41.72,55400.0
2008-09-15 14:00:00,41.71,41.72,41.21,41.21,78800.0,41.71,41.72,41.21,41.21,78800.0
2008-09-15 14:30:00,41.2,41.79,41.02,41.26,74600.0,41.2,41.79,41.02,41.26,74600.0
2008-09-15 15:00:00,41.26,41.35,41.0,41.04,78100.0,41.26,41.35,41.0,41.04,78100.0
2008-09-15 15:30:00,41.06,41.25,40.89,41.05,66300.0,41.06,41.25,40.89,41.05,66300.0
2008-09-16 09:30:00,40.7,41.38,40.06,40.65,62600.0,40.7,41.38,40.06,40.65,62600.0
2008-09-16 10:00:00,40.65,41.17,40.55,41.12,100400.0,40.65,41.17,40.55,41.12,100400.0
2008-09-16 10:30:00,41.13,41.64,40.95,41.49,52700.0,41.13,41.64,40.95,41.49,52700.0
2008-09-16 11:00:00,41.51,41.75,41.36,41.58,41100.0,41.51,41.75,41.36,41.58,41100.0
2008-09-16 11:30:00,41.54,41.87,41.51,41.82,29100.0,41.54,41.87,41.51,41.82,29100.0
2008-09-16 12:00:00,41.82,42.01,41.42,41.54,29700.0,41.82,42.01,41.42,41.54,29700.0
2008-09-16 12:30:00,41.5,41.65,41.32,41.49,30200.0,41.5,41.65,41.32,41.49,30200.0
2008-09-16 13:00:00,41.46,41.55,41.28,41.39,31800.0,41.46,41.55,41.28,41.39,31800.0
2008-09-16 13:30:00,41.35,41.38,41.0,41.02,24400.0,41.35,41.38,41.0,41.02,24400.0
2008-09-16 14:00:00,41.0,41.06,40.81,40.93,50400.0,41.0,41.06,40.81,40.93,50400.0
2008-09-16 14:30:00,40.94,41.64,40.72,41.55,37400.0,40.94,41.64,40.72,41.55,37400.0
2008-09-16 15:00:00,41.52,42.05,41.24,41.49,34300.0,41.52,42.05,41.24,41.49,34300.0
2008-09-16 15:30:00,41.49,41.75,41.33,41.49,102500.0,41.49,41.75,41.33,41.49,102500.0
2008-09-17 09:30:00,41.56,41.56,40.29,40.93,35400.0,41.56,41.56,40.29,40.93,35400.0
2008-09-17 10:00:00,40.94,41.05,40.35,40.5,21200.0,40.94,41.05,40.35,40.5,21200.0
2008-09-17 10:30:00,40.5,40.51,39.9,39.9,32200.0,40.5,40.51,39.9,39.9,32200.0
2008-09-17 11:00:00,39.92,39.93,39.26,39.26,27400.0,39.92,39.93,39.26,39.26,27400.0
2008-09-17 11:30:00,39.26,39.44,38.9,39.09,36400.0,39.26,39.44,38.9,39.09,36400.0
2008-09-17 12:00:00,39.09,39.09,38.78,38.86,50300.0,39.09,39.09,38.78,38.86,50300.0
2008-09-17 12:30:00,38.86,39.01,38.76,38.96,36600.0,38.86,39.01,38.76,38.96,36600.0
2008-09-17 13:00:00,38.94,39.01,38.59,38.6,34000.0,38.94,39.01,38.59,38.6,34000.0
2008-09-17 13:30:00,38.6,38.6,38.23,38.35,69300.0,38.6,38.6,38.23,38.35,69300.0
2008-09-17 14:00:00,38.35,38.74,38.29,38.74,129400.0,38.35,38.74,38.29,38.74,129400.0
2008-09-17 14:30:00,38.74,38.9,38.44,38.52,96700.0,38.74,38.9,38.44,38.52,96700.0
2008-09-17 15:00:00,38.52,39.12,38.51,39.11,108500.0,38.52,39.12,38.51,39.11,108500.0
2008-09-17 15:30:00,39.09,39.17,38.79,39.0,157400.0,39.09,39.17,38.79,39.0,157400.0
2008-09-18 09:30:00,39.62,39.64,38.52,38.85,67300.0,39.62,39.64,38.52,38.85,67300.0
2008-09-18 10:00:00,38.89,39.38,38.89,38.92,52500.0,38.89,39.38,38.89,38.92,52500.0
2008-09-18 10:30:00,38.92,38.92,38.11,38.11,78200.0,38.92,38.92,38.11,38.11,78200.0
2008-09-18 11:00:00,38.12,38.48,37.91,38.09,60000.0,38.12,38.48,37.91,38.09,60000.0
2008-09-18 11:30:00,38.09,38.25,37.63,37.86,56700.0,38.09,38.25,37.63,37.86,56700.0
2008-09-18 12:00:00,37.84,37.95,37.5,37.6,45000.0,37.84,37.95,37.5,37.6,45000.0
2008-09-18 12:30:00,37.59,37.72,37.02,37.02,50000.0,37.59,37.72,37.02,37.02,50000.0
2008-09-18 13:00:00,37.05,37.93,37.0,37.6,53600.0,37.05,37.93,37.0,37.6,53600.0
2008-09-18 13:30:00,37.59,38.05,37.48,37.48,63700.0,37.59,38.05,37.48,37.48,63700.0
2008-09-18 14:00:00,37.48,37.5,36.71,37.06,97200.0,37.48,37.5,36.71,37.06,97200.0
2008-09-18 14:30:00,37.04,37.6,37.03,37.54,114000.0,37.04,37.6,37.03,37.54,114000.0
2008-09-18 15:00:00,37.54,38.9,37.52,38.9,81300.0,37.54,38.9,37.52,38.9,81300.0
2008-09-18 15:30:00,38.93,40.18,38.84,39.83,140400.0,38.93,40.18,38.84,39.83,140400.0
2008-09-19 09:30:00,42.0,43.03,41.03,42.26,144500.0,42.0,43.03,41.03,42.26,144500.0
2008-09-19 10:00:00,42.28,42.29,40.69,40.97,119700.0,42.28,42.29,40.69,40.97,119700.0
2008-09-19 10:30:00,40.97,41.23,40.77,41.13,65000.0,40.97,41.23,40.77,41.13,65000.0
2008-09-19 11:00:00,41.13,41.85,41.13,41.4,46500.0,41.13,41.85,41.13,41.4,46500.0
2008-09-19 11:30:00,41.42,41.7,41.34,41.51,34000.0,41.42,41.7,41.34,41.51,34000.0
2008-09-19 12:00:00,41.53,41.89,41.44,41.89,36500.0,41.53,41.89,41.44,41.89,36500.0
2008-09-19 12:30:00,41.93,42.21,41.9,41.92,30000.0,41.93,42.21,41.9,41.92,30000.0
2008-09-19 13:00:00,41.92,42.26,41.86,42.2,58700.0,41.92,42.26,41.86,42.2,58700.0
2008-09-19 13:30:00,42.25,42.3,42.03,42.03,33400.0,42.25,42.3,42.03,42.03,33400.0
2008-09-19 14:00:00,42.05,42.25,42.0,42.23,66300.0,42.05,42.25,42.0,42.23,66300.0
2008-09-19 14:30:00,42.27,42.36,42.2,42.35,27900.0,42.27,42.36,42.2,42.35,27900.0
2008-09-19 15:00:00,42.36,42.74,42.36,42.68,79300.0,42.36,42.74,42.36,42.68,79300.0
2008-09-19 15:30:00,42.7,42.72,42.23,42.26,275300.0,42.7,42.72,42.23,42.26,275300.0
2008-09-22 09:30:00,42.15,42.15,40.82,40.97,36700.0,42.15,42.15,40.82,40.97,36700.0
2008-09-22 10:00:00,40.99,41.31,40.89,41.03,15200.0,40.99,41.31,40.89,41.03,15200.0
2008-09-22 10:30:00,41.06,41.36,41.04,41.17,26300.0,41.06,41.36,41.04,41.17,26300.0
2008-09-22 11:00:00,41.1,41.21,40.97,41.18,22900.0,41.1,41.21,40.97,41.18,22900.0
2008-09-22 11:30:00,41.21,41.28,41.05,41.17,22400.0,41.21,41.28,41.05,41.17,22400.0
2008-09-22 12:00:00,41.16,41.25,41.06,41.22,16400.0,41.16,41.25,41.06,41.22,16400.0
2008-09-22 12:30:00,41.24,41.37,41.2,41.31,14700.0,41.24,41.37,41.2,41.31,14700.0
2008-09-22 13:00:00,41.36,41.36,41.2,41.25,26100.0,41.36,41.36,41.2,41.25,26100.0
2008-09-22 13:30:00,41.25,41.5,41.22,41.42,34100.0,41.25,41.5,41.22,41.42,34100.0
2008-09-22 14:00:00,41.4,41.5,41.28,41.37,23000.0,41.4,41.5,41.28,41.37,23000.0
2008-09-22 14:30:00,41.36,41.52,41.35,41.41,68400.0,41.36,41.52,41.35,41.41,68400.0
2008-09-22 15:00:00,41.42,41.51,41.21,41.25,67200.0,41.42,41.51,41.21,41.25,67200.0
2008-09-22 15:30:00,41.25,41.33,41.09,41.16,81500.0,41.25,41.33,41.09,41.16,81500.0
2008-09-23 09:30:00,41.53,41.82,41.34,41.52,19400.0,41.53,41.82,41.34,41.52,19400.0
2008-09-23 10:00:00,41.53,41.71,41.42,41.49,22200.0,41.53,41.71,41.42,41.49,22200.0
2008-09-23 10:30:00,41.44,41.64,41.41,41.64,62500.0,41.44,41.64,41.41,41.64,62500.0
2008-09-23 11:00:00,41.62,41.66,41.35,41.41,22900.0,41.62,41.66,41.35,41.41,22900.0
2008-09-23 11:30:00,41.45,41.52,41.39,41.42,50900.0,41.45,41.52,41.39,41.42,50900.0
2008-09-23 12:00:00,41.4,41.46,40.66,40.73,64600.0,41.4,41.46,40.66,40.73,64600.0
2008-09-23 12:30:00,40.73,40.75,40.27,40.35,13600.0,40.73,40.75,40.27,40.35,13600.0
2008-09-23 13:00:00,40.23,40.24,40.0,40.0,28100.0,40.23,40.24,40.0,40.0,28100.0
2008-09-23 13:30:00,40.02,40.2,39.85,40.15,39300.0,40.02,40.2,39.85,40.15,39300.0
2008-09-23 14:00:00,40.17,40.5,39.99,40.49,24600.0,40.17,40.5,39.99,40.49,24600.0
2008-09-23 14:30:00,40.54,41.05,40.54,40.86,63900.0,40.54,41.05,40.54,40.86,63900.0
2008-09-23 15:00:00,40.89,41.04,40.67,40.94,72200.0,40.89,41.04,40.67,40.94,72200.0
2008-09-23 15:30:00,40.93,40.95,40.16,40.21,197500.0,40.93,40.95,40.16,40.21,197500.0
2008-09-24 09:30:00,40.54,41.19,40.34,40.63,110100.0,40.54,41.19,40.34,40.63,110100.0
2008-09-24 10:00:00,40.61,40.83,40.18,40.8,215300.0,40.61,40.83,40.18,40.8,215300.0
2008-09-24 10:30:00,40.78,41.43,40.76,41.1,91500.0,40.78,41.43,40.76,41.1,91500.0
2008-09-24 11:00:00,41.08,41.09,40.77,41.0,79200.0,41.08,41.09,40.77,41.0,79200.0
2008-09-24 11:30:00,41.0,41.02,40.37,40.61,67700.0,41.0,41.02,40.37,40.61,67700.0
2008-09-24 12:00:00,40.6,40.71,40.25,40.62,48900.0,40.6,40.71,40.25,40.62,48900.0
2008-09-24 12:30:00,40.64,40.7,40.51,40.54,42400.0,40.64,40.7,40.51,40.54,42400.0
2008-09-24 13:00:00,40.54,40.66,40.4,40.55,43400.0,40.54,40.66,40.4,40.55,43400.0
2008-09-24 13:30:00,40.51,40.62,40.51,40.54,63200.0,40.51,40.62,40.51,40.54,63200.0
2008-09-24 14:00:00,40.54,40.6,40.38,40.52,63400.0,40.54,40.6,40.38,40.52,63400.0
2008-09-24 14:30:00,40.52,40.56,40.18,40.35,83900.0,40.52,40.56,40.18,40.35,83900.0
2008-09-24 15:00:00,40.4,40.56,40.33,40.56,70200.0,40.4,40.56,40.33,40.56,70200.0
2008-09-24 15:30:00,40.61,40.77,40.38,40.73,104600.0,40.61,40.77,40.38,40.73,104600.0
2008-09-25 09:30:00,40.68,40.92,40.17,40.3,80900.0,40.68,40.92,40.17,40.3,80900.0
2008-09-25 10:00:00,40.3,40.39,39.89,40.19,43600.0,40.3,40.39,39.89,40.19,43600.0
2008-09-25 10:30:00,40.23,40.23,39.75,39.75,54600.0,40.23,40.23,39.75,39.75,54600.0
2008-09-25 11:00:00,39.79,40.01,39.6,39.75,84900.0,39.79,40.01,39.6,39.75,84900.0
2008-09-25 11:30:00,39.71,39.86,39.64,39.67,36300.0,39.71,39.86,39.64,39.67,36300.0
2008-09-25 12:00:00,39.67,39.77,39.5,39.66,34200.0,39.67,39.77,39.5,39.66,34200.0
2008-09-25 12:30:00,39.65,40.02,39.63,39.68,33100.0,39.65,40.02,39.63,39.68,33100.0
2008-09-25 13:00:00,39.69,39.87,39.18,39.26,26100.0,39.69,39.87,39.18,39.26,26100.0
2008-09-25 13:30:00,39.29,39.7,39.27,39.69,70100.0,39.29,39.7,39.27,39.69,70100.0
2008-09-25 14:00:00,39.72,39.73,38.83,39.27,135900.0,39.72,39.73,38.83,39.27,135900.0
2008-09-25 14:30:00,39.27,39.63,39.14,39.61,63400.0,39.27,39.63,39.14,39.61,63400.0
2008-09-25 15:00:00,39.63,39.69,39.32,39.41,53800.0,39.63,39.69,39.32,39.41,53800.0
2008-09-25 15:30:00,39.42,39.49,39.17,39.32,104100.0,39.42,39.49,39.17,39.32,104100.0
2008-09-26 09:30:00,38.26,38.6,37.55,38.11,51200.0,38.26,38.6,37.55,38.11,51200.0
2008-09-26 10:00:00,38.01,38.26,37.82,38.03,26800.0,38.01,38.26,37.82,38.03,26800.0
2008-09-26 10:30:00,37.98,38.46,37.91,38.27,32200.0,37.98,38.46,37.91,38.27,32200.0
2008-09-26 11:00:00,38.17,38.28,37.87,38.24,26300.0,38.17,38.28,37.87,38.24,26300.0
2008-09-26 11:30:00,38.23,38.28,38.02,38.11,29800.0,38.23,38.28,38.02,38.11,29800.0
2008-09-26 12:00:00,38.11,38.24,38.05,38.23,81000.0,38.11,38.24,38.05,38.23,81000.0
2008-09-26 12:30:00,38.26,38.41,38.15,38.38,33800.0,38.26,38.41,38.15,38.38,33800.0
2008-09-26 13:00:00,38.4,38.76,38.29,38.63,20400.0,38.4,38.76,38.29,38.63,20400.0
2008-09-26 13:30:00,38.6,38.87,38.44,38.53,31500.0,38.6,38.87,38.44,38.53,31500.0
2008-09-26 14:00:00,38.54,38.75,38.46,38.64,38900.0,38.54,38.75,38.46,38.64,38900.0
2008-09-26 14:30:00,38.64,38.64,38.38,38.38,98500.0,38.64,38.64,38.38,38.38,98500.0
2008-09-26 15:00:00,38.32,38.83,38.3,38.75,75600.0,38.32,38.83,38.3,38.75,75600.0
2008-09-26 15:30:00,38.75,38.98,38.36,38.98,93000.0,38.75,38.98,38.36,38.98,93000.0
2008-09-29 09:30:00,38.08,38.48,37.35,37.44,39500.0,38.08,38.48,37.35,37.44,39500.0
2008-09-29 10:00:00,37.46,37.5,36.68,37.06,74200.0,37.46,37.5,36.68,37.06,74200.0
2008-09-29 10:30:00,37.05,37.25,36.66,36.8,57500.0,37.05,37.25,36.66,36.8,57500.0
2008-09-29 11:00:00,36.83,37.02,36.66,36.76,57700.0,36.83,37.02,36.66,36.76,57700.0
2008-09-29 11:30:00,36.76,36.81,36.46,36.52,63800.0,36.76,36.81,36.46,36.52,63800.0
2008-09-29 12:00:00,36.53,36.64,36.35,36.36,71700.0,36.53,36.64,36.35,36.36,71700.0
2008-09-29 12:30:00,36.29,36.3,36.01,36.08,75500.0,36.29,36.3,36.01,36.08,75500.0
2008-09-29 13:00:00,36.08,36.37,35.95,36.34,60700.0,36.08,36.37,35.95,36.34,60700.0
2008-09-29 13:30:00,36.29,36.29,34.46,34.54,107000.0,36.29,36.29,34.46,34.54,107000.0
2008-09-29 14:00:00,34.64,35.02,34.13,34.53,97400.0,34.64,35.02,34.13,34.53,97400.0
2008-09-29 14:30:00,34.53,34.77,34.25,34.71,100200.0,34.53,34.77,34.25,34.71,100200.0
2008-09-29 15:00:00,34.71,35.04,34.62,35.01,107800.0,34.71,35.04,34.62,35.01,107800.0
2008-09-29 15:30:00,35.02,36.08,34.85,35.92,150700.0,35.02,36.08,34.85,35.92,150700.0
2008-09-30 09:30:00,36.11,36.87,35.11,35.29,103200.0,36.11,36.87,35.11,35.29,103200.0
2008-09-30 10:00:00,35.31,35.96,35.31,35.87,66200.0,35.31,35.96,35.31,35.87,66200.0
2008-09-30 10:30:00,35.83,36.14,35.64,35.68,59300.0,35.83,36.14,35.64,35.68,59300.0
2008-09-30 11:00:00,35.65,35.91,35.5,35.91,61500.0,35.65,35.91,35.5,35.91,61500.0
2008-09-30 11:30:00,35.9,36.81,35.9,36.81,56400.0,35.9,36.81,35.9,36.81,56400.0
2008-09-30 12:00:00,36.81,36.95,36.71,36.78,73600.0,36.81,36.95,36.71,36.78,73600.0
2008-09-30 12:30:00,36.8,37.1,36.74,37.04,33200.0,36.8,37.1,36.74,37.04,33200.0
2008-09-30 13:00:00,37.03,37.14,36.67,37.13,38500.0,37.03,37.14,36.67,37.13,38500.0
2008-09-30 13:30:00,37.15,37.42,37.13,37.27,62300.0,37.15,37.42,37.13,37.27,62300.0
2008-09-30 14:00:00,37.27,37.9,37.09,37.88,108700.0,37.27,37.9,37.09,37.88,108700.0
2008-09-30 14:30:00,37.88,38.02,37.76,37.99,76300.0,37.88,38.02,37.76,37.99,76300.0
2008-09-30 15:00:00,37.99,38.35,37.87,38.28,79200.0,37.99,38.35,37.87,38.28,79200.0
2008-09-30 15:30:00,38.3,38.31,37.54,37.94,175000.0,38.3,38.31,37.54,37.94,175000.0
2008-10-01 09:30:00,37.95,39.87,37.95,39.72,151600.0,37.95,39.87,37.95,39.72,151600.0
2008-10-01 10:00:00,39.72,39.72,38.96,39.18,77100.0,39.72,39.72,38.96,39.18,77100.0
2008-10-01 10:30:00,39.17,39.3,38.84,38.88,114700.0,39.17,39.3,38.84,38.88,114700.0
2008-10-01 11:00:00,38.88,38.88,38.63,38.71,116900.0,38.88,38.88,38.63,38.71,116900.0
2008-10-01 11:30:00,38.71,38.77,38.59,38.69,60500.0,38.71,38.77,38.59,38.69,60500.0
2008-10-01 12:00:00,38.69,38.86,38.62,38.66,90600.0,38.69,38.86,38.62,38.66,90600.0
2008-10-01 12:30:00,38.65,39.07,38.61,38.85,131600.0,38.65,39.07,38.61,38.85,131600.0
2008-10-01 13:00:00,38.84,38.84,38.66,38.74,43600.0,38.84,38.84,38.66,38.74,43600.0
2008-10-01 13:30:00,38.74,38.98,38.56,38.76,62900.0,38.74,38.98,38.56,38.76,62900.0
2008-10-01 14:00:00,38.7,38.94,38.39,38.77,77100.0,38.7,38.94,38.39,38.77,77100.0
2008-10-01 14:30:00,38.77,38.9,38.53,38.53,27300.0,38.77,38.9,38.53,38.53,27300.0
2008-10-01 15:00:00,38.56,38.62,38.25,38.5,49400.0,38.56,38.62,38.25,38.5,49400.0
2008-10-01 15:30:00,38.52,38.53,38.11,38.31,85100.0,38.52,38.53,38.11,38.31,85100.0
2008-10-02 09:30:00,38.08,38.12,37.0,37.1,67500.0,38.08,38.12,37.0,37.1,67500.0
2008-10-02 10:00:00,37.07,37.18,36.5,36.54,72600.0,37.07,37.18,36.5,36.54,72600.0
2008-10-02 10:30:00,36.52,36.79,36.16,36.52,81200.0,36.52,36.79,36.16,36.52,81200.0
2008-10-02 11:00:00,36.53,36.58,35.76,36.43,84900.0,36.53,36.58,35.76,36.43,84900.0
2008-10-02 11:30:00,36.4,36.73,36.4,36.69,41100.0,36.4,36.73,36.4,36.69,41100.0
2008-10-02 12:00:00,36.69,36.81,36.24,36.28,145700.0,36.69,36.81,36.24,36.28,145700.0
2008-10-02 12:30:00,36.3,36.38,36.12,36.12,32800.0,36.3,36.38,36.12,36.12,32800.0
2008-10-02 13:00:00,36.12,36.14,35.87,36.08,32800.0,36.12,36.14,35.87,36.08,32800.0
2008-10-02 13:30:00,36.12,36.31,36.04,36.23,52700.0,36.12,36.31,36.04,36.23,52700.0
2008-10-02 14:00:00,36.28,36.3,36.0,36.14,42900.0,36.28,36.3,36.0,36.14,42900.0
2008-10-02 14:30:00,36.12,36.2,35.94,36.18,52600.0,36.12,36.2,35.94,36.18,52600.0
2008-10-02 15:00:00,36.18,36.21,35.79,35.8,81200.0,36.18,36.21,35.79,35.8,81200.0
2008-10-02 15:30:00,35.81,35.91,35.39,35.7,105400.0,35.81,35.91,35.39,35.7,105400.0
2008-10-03 09:30:00,36.0,37.44,36.0,37.26,31700.0,36.0,37.44,36.0,37.26,31700.0
2008-10-03 10:00:00,37.29,37.42,36.82,37.22,49500.0,37.29,37.42,36.82,37.22,49500.0
2008-10-03 10:30:00,37.24,37.6,37.16,37.54,26000.0,37.24,37.6,37.16,37.54,26000.0
2008-10-03 11:00:00,37.54,37.61,37.24,37.34,54600.0,37.54,37.61,37.24,37.34,54600.0
2008-10-03 11:30:00,37.3,37.41,36.78,36.96,43600.0,37.3,37.41,36.78,36.96,43600.0
2008-10-03 12:00:00,36.97,37.12,36.76,36.99,19800.0,36.97,37.12,36.76,36.99,19800.0
2008-10-03 12:30:00,36.99,37.26,36.91,37.07,24100.0,36.99,37.26,36.91,37.07,24100.0
2008-10-03 13:00:00,37.02,37.75,36.81,36.85,31000.0,37.02,37.75,36.81,36.85,31000.0
2008-10-03 13:30:00,36.85,37.14,36.56,36.96,103300.0,36.85,37.14,36.56,36.96,103300.0
2008-10-03 14:00:00,36.95,37.06,36.7,36.81,85600.0,36.95,37.06,36.7,36.81,85600.0
2008-10-03 14:30:00,36.83,37.0,36.72,37.0,86200.0,36.83,37.0,36.72,37.0,86200.0
2008-10-03 15:00:00,36.99,37.37,36.98,37.02,108700.0,36.99,37.37,36.98,37.02,108700.0
2008-10-03 15:30:00,37.02,37.09,36.52,36.52,135300.0,37.02,37.09,36.52,36.52,135300.0
2008-10-06 09:30:00,35.49,35.49,33.12,34.37,92700.0,35.49,35.49,33.12,34.37,92700.0
2008-10-06 10:00:00,34.35,34.42,33.6,33.8,46900.0,34.35,34.42,33.6,33.8,46900.0
2008-10-06 10:30:00,33.76,33.76,32.77,33.48,48900.0,33.76,33.76,32.77,33.48,48900.0
2008-10-06 11:00:00,33.5,34.8,33.5,34.71,38200.0,33.5,34.8,33.5,34.71,38200.0
2008-10-06 11:30:00,34.68,34.68,33.61,33.75,27700.0,34.68,34.68,33.61,33.75,27700.0
2008-10-06 12:00:00,33.75,33.86,33.41,33.53,22200.0,33.75,33.86,33.41,33.53,22200.0
2008-10-06 12:30:00,33.57,33.74,33.22,33.24,17400.0,33.57,33.74,33.22,33.24,17400.0
2008-10-06 13:00:00,33.25,33.84,33.21,33.7,25300.0,33.25,33.84,33.21,33.7,25300.0
2008-10-06 13:30:00,33.61,33.7,33.36,33.69,26500.0,33.61,33.7,33.36,33.69,26500.0
2008-10-06 14:00:00,33.66,33.8,33.52,33.63,77300.0,33.66,33.8,33.52,33.63,77300.0
2008-10-06 14:30:00,33.63,33.88,33.05,33.83,47700.0,33.63,33.88,33.05,33.83,47700.0
2008-10-06 15:00:00,33.86,35.42,33.47,35.41,120800.0,33.86,35.42,33.47,35.41,120800.0
2008-10-06 15:30:00,35.41,36.68,35.38,36.28,247300.0,35.41,36.68,35.38,36.28,247300.0
2008-10-07 09:30:00,36.57,36.61,35.79,36.05,77400.0,36.57,36.61,35.79,36.05,77400.0
2008-10-07 10:00:00,36.08,37.09,36.06,37.01,95200.0,36.08,37.09,36.06,37.01,95200.0
2008-10-07 10:30:00,37.11,37.25,36.81,36.82,80700.0,37.11,37.25,36.81,36.82,80700.0
2008-10-07 11:00:00,36.83,37.11,36.09,36.09,93100.0,36.83,37.11,36.09,36.09,93100.0
2008-10-07 11:30:00,36.13,36.27,35.36,35.51,57900.0,36.13,36.27,35.36,35.51,57900.0
2008-10-07 12:00:00,35.45,35.51,34.94,35.0,56200.0,35.45,35.51,34.94,35.0,56200.0
2008-10-07 12:30:00,35.0,35.17,34.49,34.8,56200.0,35.0,35.17,34.49,34.8,56200.0
2008-10-07 13:00:00,34.77,35.2,34.38,34.55,57000.0,34.77,35.2,34.38,34.55,57000.0
2008-10-07 13:30:00,34.56,34.93,34.09,34.14,33300.0,34.56,34.93,34.09,34.14,33300.0
2008-10-07 14:00:00,34.14,34.5,33.47,34.19,66600.0,34.14,34.5,33.47,34.19,66600.0
2008-10-07 14:30:00,34.18,34.41,33.78,33.91,75000.0,34.18,34.41,33.78,33.91,75000.0
2008-10-07 15:00:00,33.94,34.21,33.68,34.15,106300.0,33.94,34.21,33.68,34.15,106300.0
2008-10-07 15:30:00,34.16,34.55,33.8,34.5,202500.0,34.16,34.55,33.8,34.5,202500.0
2008-10-08 09:30:00,33.24,35.37,33.24,35.08,66900.0,33.24,35.37,33.24,35.08,66900.0
2008-10-08 10:00:00,35.08,36.16,34.39,34.7,68800.0,35.08,36.16,34.39,34.7,68800.0
2008-10-08 10:30:00,34.71,34.9,33.37,33.83,45500.0,34.71,34.9,33.37,33.83,45500.0
2008-10-08 11:00:00,33.76,33.91,33.37,33.54,34500.0,33.76,33.91,33.37,33.54,34500.0
2008-10-08 11:30:00,33.48,33.69,32.68,33.59,55400.0,33.48,33.69,32.68,33.59,55400.0
2008-10-08 12:00:00,33.59,33.59,32.63,32.66,43000.0,33.59,33.59,32.63,32.66,43000.0
2008-10-08 12:30:00,32.66,33.24,32.42,33.14,44900.0,32.66,33.24,32.42,33.14,44900.0
2008-10-08 13:00:00,33.11,33.73,33.11,33.34,38800.0,33.11,33.73,33.11,33.34,38800.0
2008-10-08 13:30:00,33.24,34.45,33.14,34.39,48800.0,33.24,34.45,33.14,34.39,48800.0
2008-10-08 14:00:00,34.25,34.81,34.08,34.56,47900.0,34.25,34.81,34.08,34.56,47900.0
2008-10-08 14:30:00,34.52,34.81,34.09,34.66,55700.0,34.52,34.81,34.09,34.66,55700.0
2008-10-08 15:00:00,34.59,35.23,34.39,35.07,72700.0,34.59,35.23,34.39,35.07,72700.0
2008-10-08 15:30:00,35.1,35.31,33.96,33.98,84600.0,35.1,35.31,33.96,33.98,84600.0
2008-10-09 09:30:00,34.38,35.12,33.94,34.56,39800.0,34.38,35.12,33.94,34.56,39800.0
2008-10-09 10:00:00,34.57,34.94,33.92,33.92,42900.0,34.57,34.94,33.92,33.92,42900.0
2008-10-09 10:30:00,33.94,34.48,33.76,33.86,120800.0,33.94,34.48,33.76,33.86,120800.0
2008-10-09 11:00:00,33.85,34.33,33.43,33.66,45700.0,33.85,34.33,33.43,33.66,45700.0
2008-10-09 11:30:00,33.72,34.39,33.63,33.76,26100.0,33.72,34.39,33.63,33.76,26100.0
2008-10-09 12:00:00,33.74,34.27,33.62,33.92,31200.0,33.74,34.27,33.62,33.92,31200.0
2008-10-09 12:30:00,33.92,34.26,33.78,34.11,37200.0,33.92,34.26,33.78,34.11,37200.0
2008-10-09 13:00:00,34.14,34.41,33.77,34.18,83900.0,34.14,34.41,33.77,34.18,83900.0
2008-10-09 13:30:00,34.27,34.32,33.94,34.01,37500.0,34.27,34.32,33.94,34.01,37500.0
2008-10-09 14:00:00,34.0,34.3,33.77,33.86,35400.0,34.0,34.3,33.77,33.86,35400.0
2008-10-09 14:30:00,33.81,33.91,33.52,33.54,57500.0,33.81,33.91,33.52,33.54,57500.0
2008-10-09 15:00:00,33.58,33.61,32.6,32.61,84500.0,33.58,33.61,32.6,32.61,84500.0
2008-10-09 15:30:00,32.68,32.91,32.09,32.22,118600.0,32.68,32.91,32.09,32.22,118600.0
2008-10-10 09:30:00,29.99,31.58,28.27,30.53,162000.0,29.99,31.58,28.27,30.53,162000.0
2008-10-10 10:00:00,30.74,32.16,30.62,31.68,124200.0,30.74,32.16,30.62,31.68,124200.0
2008-10-10 10:30:00,31.51,31.8,30.87,31.12,70900.0,31.51,31.8,30.87,31.12,70900.0
2008-10-10 11:00:00,31.15,31.4,30.62,31.06,94500.0,31.15,31.4,30.62,31.06,94500.0
2008-10-10 11:30:00,31.1,31.67,30.91,31.32,102900.0,31.1,31.67,30.91,31.32,102900.0
2008-10-10 12:00:00,31.26,31.94,31.1,31.52,102200.0,31.26,31.94,31.1,31.52,102200.0
2008-10-10 12:30:00,31.52,32.38,31.43,31.87,102900.0,31.52,32.38,31.43,31.87,102900.0
2008-10-10 13:00:00,31.86,31.98,31.15,31.51,62400.0,31.86,31.98,31.15,31.51,62400.0
2008-10-10 13:30:00,31.39,31.44,30.89,31.24,107200.0,31.39,31.44,30.89,31.24,107200.0
2008-10-10 14:00:00,31.27,32.66,31.1,32.13,95000.0,31.27,32.66,31.1,32.13,95000.0
2008-10-10 14:30:00,32.15,33.36,32.15,32.91,118700.0,32.15,33.36,32.15,32.91,118700.0
2008-10-10 15:00:00,32.86,34.28,32.75,34.02,143000.0,32.86,34.28,32.75,34.02,143000.0
2008-10-10 15:30:00,34.02,35.17,33.72,33.85,183400.0,34.02,35.17,33.72,33.85,183400.0
2008-10-13 09:30:00,34.8,35.6,34.47,35.05,50300.0,34.8,35.6,34.47,35.05,50300.0
2008-10-13 10:00:00,35.13,36.19,34.78,36.17,25000.0,35.13,36.19,34.78,36.17,25000.0
2008-10-13 10:30:00,36.1,36.22,35.77,36.12,16200.0,36.1,36.22,35.77,36.12,16200.0
2008-10-13 11:00:00,36.07,36.33,35.72,35.96,14600.0,36.07,36.33,35.72,35.96,14600.0
2008-10-13 11:30:00,35.97,36.25,35.6,35.66,18700.0,35.97,36.25,35.6,35.66,18700.0
2008-10-13 12:00:00,35.66,36.16,35.6,36.08,36600.0,35.66,36.16,35.6,36.08,36600.0
2008-10-13 12:30:00,36.1,36.25,35.95,36.12,17100.0,36.1,36.25,35.95,36.12,17100.0
2008-10-13 13:00:00,36.15,36.32,36.0,36.13,13200.0,36.15,36.32,36.0,36.13,13200.0
2008-10-13 13:30:00,36.15,36.37,35.91,35.96,21500.0,36.15,36.37,35.91,35.96,21500.0
2008-10-13 14:00:00,35.92,36.11,35.57,35.59,31900.0,35.92,36.11,35.57,35.59,31900.0
2008-10-13 14:30:00,35.6,36.73,35.58,36.69,36400.0,35.6,36.73,35.58,36.69,36400.0
2008-10-13 15:00:00,36.68,36.93,36.47,36.51,37300.0,36.68,36.93,36.47,36.51,37300.0
2008-10-13 15:30:00,36.48,37.06,36.42,36.79,82700.0,36.48,37.06,36.42,36.79,82700.0
2008-10-14 09:30:00,38.25,38.52,36.16,36.58,92800.0,38.25,38.52,36.16,36.58,92800.0
2008-10-14 10:00:00,36.66,37.74,36.64,37.39,68800.0,36.66,37.74,36.64,37.39,68800.0
2008-10-14 10:30:00,37.45,37.67,36.64,37.26,59900.0,37.45,37.67,36.64,37.26,59900.0
2008-10-14 11:00:00,37.31,37.7,36.99,37.52,47400.0,37.31,37.7,36.99,37.52,47400.0
2008-10-14 11:30:00,37.55,38.11,37.24,38.07,40800.0,37.55,38.11,37.24,38.07,40800.0
2008-10-14 12:00:00,38.07,38.08,37.37,37.69,28200.0,38.07,38.08,37.37,37.69,28200.0
2008-10-14 12:30:00,37.67,38.18,37.63,37.83,45400.0,37.67,38.18,37.63,37.83,45400.0
2008-10-14 13:00:00,37.79,38.13,37.69,37.92,68000.0,37.79,38.13,37.69,37.92,68000.0
2008-10-14 13:30:00,37.88,38.28,37.54,37.65,54100.0,37.88,38.28,37.54,37.65,54100.0
2008-10-14 14:00:00,37.61,37.68,36.82,37.08,51500.0,37.61,37.68,36.82,37.08,51500.0
2008-10-14 14:30:00,37.17,37.17,36.47,36.63,78200.0,37.17,37.17,36.47,36.63,78200.0
2008-10-14 15:00:00,36.62,37.55,36.54,37.45,55700.0,36.62,37.55,36.54,37.45,55700.0
2008-10-14 15:30:00,37.46,37.74,37.1,37.26,83900.0,37.46,37.74,37.1,37.26,83900.0
2008-10-15 09:30:00,36.01,36.01,34.87,35.78,60500.0,36.01,36.01,34.87,35.78,60500.0
2008-10-15 10:00:00,35.82,35.86,34.81,34.81,52900.0,35.82,35.86,34.81,34.81,52900.0
2008-10-15 10:30:00,34.76,34.9,33.75,33.77,112400.0,34.76,34.9,33.75,33.77,112400.0
2008-10-15 11:00:00,33.8,34.4,33.76,34.04,80000.0,33.8,34.4,33.76,34.04,80000.0
2008-10-15 11:30:00,34.02,34.63,33.89,34.38,55600.0,34.02,34.63,33.89,34.38,55600.0
2008-10-15 12:00:00,34.36,34.65,33.5,33.72,47800.0,34.36,34.65,33.5,33.72,47800.0
2008-10-15 12:30:00,33.76,34.11,33.59,34.0,44100.0,33.76,34.11,33.59,34.0,44100.0
2008-10-15 13:00:00,34.0,34.13,33.66,33.7,73800.0,34.0,34.13,33.66,33.7,73800.0
2008-10-15 13:30:00,33.69,33.73,33.32,33.48,66200.0,33.69,33.73,33.32,33.48,66200.0
2008-10-15 14:00:00,33.43,33.89,33.24,33.87,74000.0,33.43,33.89,33.24,33.87,74000.0
2008-10-15 14:30:00,33.85,34.23,33.73,33.85,56500.0,33.85,34.23,33.73,33.85,56500.0
2008-10-15 15:00:00,33.83,34.44,33.67,33.81,96900.0,33.83,34.44,33.67,33.81,96900.0
2008-10-15 15:30:00,33.84,34.33,33.62,33.64,172500.0,33.84,34.33,33.62,33.64,172500.0
2008-10-16 09:30:00,33.53,35.34,33.17,34.84,44800.0,33.53,35.34,33.17,34.84,44800.0
2008-10-16 10:00:00,34.79,34.79,33.29,33.45,53200.0,34.79,34.79,33.29,33.45,53200.0
2008-10-16 10:30:00,33.42,33.58,33.1,33.1,38000.0,33.42,33.58,33.1,33.1,38000.0
2008-10-16 11:00:00,33.03,33.23,32.58,33.05,31100.0,33.03,33.23,32.58,33.05,31100.0
2008-10-16 11:30:00,33.03,33.9,33.03,33.7,37600.0,33.03,33.9,33.03,33.7,37600.0
2008-10-16 12:00:00,33.63,34.56,33.14,34.1,48300.0,33.63,34.56,33.14,34.1,48300.0
2008-10-16 12:30:00,34.07,34.21,33.57,33.66,20600.0,34.07,34.21,33.57,33.66,20600.0
2008-10-16 13:00:00,33.68,34.3,33.5,33.8,29600.0,33.68,34.3,33.5,33.8,29600.0
2008-10-16 13:30:00,33.75,34.12,33.5,34.01,28400.0,33.75,34.12,33.5,34.01,28400.0
2008-10-16 14:00:00,34.04,34.04,33.5,33.58,240300.0,34.04,34.04,33.5,33.58,240300.0
2008-10-16 14:30:00,33.65,34.48,33.5,34.16,51300.0,33.65,34.48,33.5,34.16,51300.0
2008-10-16 15:00:00,34.15,35.06,34.08,34.54,75500.0,34.15,35.06,34.08,34.54,75500.0
2008-10-16 15:30:00,34.66,35.03,34.25,34.48,142700.0,34.66,35.03,34.25,34.48,142700.0
2008-10-17 09:30:00,33.0,33.97,32.94,33.97,45600.0,33.0,33.97,32.94,33.97,45600.0
2008-10-17 10:00:00,34.04,34.15,33.68,33.82,40400.0,34.04,34.15,33.68,33.82,40400.0
2008-10-17 10:30:00,33.84,34.15,33.32,33.94,62600.0,33.84,34.15,33.32,33.94,62600.0
2008-10-17 11:00:00,33.94,34.08,33.49,33.52,74000.0,33.94,34.08,33.49,33.52,74000.0
2008-10-17 11:30:00,33.54,33.85,33.46,33.69,62500.0,33.54,33.85,33.46,33.69,62500.0
2008-10-17 12:00:00,33.71,34.04,33.69,33.9,30900.0,33.71,34.04,33.69,33.9,30900.0
2008-10-17 12:30:00,33.9,34.63,33.81,34.41,39400.0,33.9,34.63,33.81,34.41,39400.0
2008-10-17 13:00:00,34.41,35.3,34.41,35.3,59300.0,34.41,35.3,34.41,35.3,59300.0
2008-10-17 13:30:00,35.31,35.87,35.01,35.09,69300.0,35.31,35.87,35.01,35.09,69300.0
2008-10-17 14:00:00,35.06,35.33,33.91,34.12,94600.0,35.06,35.33,33.91,34.12,94600.0
2008-10-17 14:30:00,34.17,34.23,33.5,33.96,94000.0,34.17,34.23,33.5,33.96,94000.0
2008-10-17 15:00:00,33.96,34.2,32.91,33.41,82300.0,33.96,34.2,32.91,33.41,82300.0
2008-10-17 15:30:00,33.38,33.73,33.03,33.37,144800.0,33.38,33.73,33.03,33.37,144800.0
2008-10-20 09:30:00,33.78,34.21,33.53,34.14,49000.0,33.78,34.21,33.53,34.14,49000.0
2008-10-20 10:00:00,34.24,34.81,34.16,34.31,34400.0,34.24,34.81,34.16,34.31,34400.0
2008-10-20 10:30:00,34.33,34.76,34.12,34.34,18900.0,34.33,34.76,34.12,34.34,18900.0
2008-10-20 11:00:00,34.3,34.32,33.62,33.91,26500.0,34.3,34.32,33.62,33.91,26500.0
2008-10-20 11:30:00,33.88,34.08,33.45,33.72,52200.0,33.88,34.08,33.45,33.72,52200.0
2008-10-20 12:00:00,33.67,33.92,33.5,33.72,55000.0,33.67,33.92,33.5,33.72,55000.0
2008-10-20 12:30:00,33.74,34.08,33.71,34.07,33700.0,33.74,34.08,33.71,34.07,33700.0
2008-10-20 13:00:00,34.04,34.56,33.87,34.53,216300.0,34.04,34.56,33.87,34.53,216300.0
2008-10-20 13:30:00,34.56,34.68,34.34,34.55,16500.0,34.56,34.68,34.34,34.55,16500.0
2008-10-20 14:00:00,34.54,34.94,34.54,34.62,20000.0,34.54,34.94,34.54,34.62,20000.0
2008-10-20 14:30:00,34.64,35.07,34.44,35.07,33900.0,34.64,35.07,34.44,35.07,33900.0
2008-10-20 15:00:00,35.06,35.61,35.06,35.51,52400.0,35.06,35.61,35.06,35.51,52400.0
2008-10-20 15:30:00,35.42,35.88,35.22,35.74,62000.0,35.42,35.88,35.22,35.74,62000.0
2008-10-21 09:30:00,35.27,35.87,34.86,34.99,33600.0,35.27,35.87,34.86,34.99,33600.0
2008-10-21 10:00:00,35.14,36.33,35.09,36.17,33800.0,35.14,36.33,35.09,36.17,33800.0
2008-10-21 10:30:00,36.1,36.1,35.78,35.78,25600.0,36.1,36.1,35.78,35.78,25600.0
2008-10-21 11:00:00,35.74,35.79,35.12,35.12,11900.0,35.74,35.79,35.12,35.12,11900.0
2008-10-21 11:30:00,35.17,35.18,34.28,34.3,48200.0,35.17,35.18,34.28,34.3,48200.0
2008-10-21 12:00:00,34.31,34.54,34.01,34.14,33300.0,34.31,34.54,34.01,34.14,33300.0
2008-10-21 12:30:00,34.13,34.3,33.74,33.83,26800.0,34.13,34.3,33.74,33.83,26800.0
2008-10-21 13:00:00,33.83,34.54,33.75,34.35,20000.0,33.83,34.54,33.75,34.35,20000.0
2008-10-21 13:30:00,34.33,34.48,34.19,34.28,26200.0,34.33,34.48,34.19,34.28,26200.0
2008-10-21 14:00:00,34.37,34.91,34.32,34.87,41200.0,34.37,34.91,34.32,34.87,41200.0
2008-10-21 14:30:00,34.89,35.4,34.89,35.17,44600.0,34.89,35.4,34.89,35.17,44600.0
2008-10-21 15:00:00,35.17,35.39,34.63,34.72,38200.0,35.17,35.39,34.63,34.72,38200.0
2008-10-21 15:30:00,34.67,34.73,34.25,34.46,66600.0,34.67,34.73,34.25,34.46,66600.0
2008-10-22 09:30:00,33.27,33.62,31.91,31.92,104500.0,33.27,33.62,31.91,31.92,104500.0
2008-10-22 10:00:00,31.93,32.3,31.68,31.79,200200.0,31.93,32.3,31.68,31.79,200200.0
2008-10-22 10:30:00,31.8,32.19,31.77,31.9,57700.0,31.8,32.19,31.77,31.9,57700.0
2008-10-22 11:00:00,31.92,32.02,31.75,31.99,120400.0,31.92,32.02,31.75,31.99,120400.0
2008-10-22 11:30:00,32.0,32.15,31.89,32.11,38200.0,32.0,32.15,31.89,32.11,38200.0
2008-10-22 12:00:00,32.11,32.29,31.97,32.16,25600.0,32.11,32.29,31.97,32.16,25600.0
2008-10-22 12:30:00,32.13,32.16,31.89,31.93,44100.0,32.13,32.16,31.89,31.93,44100.0
2008-10-22 13:00:00,31.9,31.95,31.64,31.76,66000.0,31.9,31.95,31.64,31.76,66000.0
2008-10-22 13:30:00,31.67,31.68,31.01,31.25,58400.0,31.67,31.68,31.01,31.25,58400.0
2008-10-22 14:00:00,31.26,31.59,30.98,31.56,45700.0,31.26,31.59,30.98,31.56,45700.0
2008-10-22 14:30:00,31.57,31.59,31.27,31.41,96200.0,31.57,31.59,31.27,31.41,96200.0
2008-10-22 15:00:00,31.41,31.61,31.25,31.47,160100.0,31.41,31.61,31.25,31.47,160100.0
2008-10-22 15:30:00,31.46,31.81,31.19,31.63,153000.0,31.46,31.81,31.19,31.63,153000.0
2008-10-23 09:30:00,31.99,32.43,31.45,31.78,40700.0,31.99,32.43,31.45,31.78,40700.0
2008-10-23 10:00:00,31.79,32.16,31.7,31.76,64700.0,31.79,32.16,31.7,31.76,64700.0
2008-10-23 10:30:00,31.75,32.57,31.75,32.36,33700.0,31.75,32.57,31.75,32.36,33700.0
2008-10-23 11:00:00,32.4,32.5,31.48,31.55,59900.0,32.4,32.5,31.48,31.55,59900.0
2008-10-23 11:30:00,31.55,32.07,31.55,31.97,32500.0,31.55,32.07,31.55,31.97,32500.0
2008-10-23 12:00:00,31.88,31.88,30.95,31.02,30400.0,31.88,31.88,30.95,31.02,30400.0
2008-10-23 12:30:00,31.02,31.33,30.75,30.88,92600.0,31.02,31.33,30.75,30.88,92600.0
2008-10-23 13:00:00,30.79,31.0,30.47,30.6,52200.0,30.79,31.0,30.47,30.6,52200.0
2008-10-23 13:30:00,30.63,30.95,30.5,30.67,44400.0,30.63,30.95,30.5,30.67,44400.0
2008-10-23 14:00:00,30.71,30.71,29.9,30.37,58500.0,30.71,30.71,29.9,30.37,58500.0
2008-10-23 14:30:00,30.31,30.88,30.05,30.34,47500.0,30.31,30.88,30.05,30.34,47500.0
2008-10-23 15:00:00,30.37,31.17,30.23,30.45,113200.0,30.37,31.17,30.23,30.45,113200.0
2008-10-23 15:30:00,30.45,31.25,30.04,30.91,146000.0,30.45,31.25,30.04,30.91,146000.0
2008-10-24 09:30:00,29.5,30.19,29.15,30.14,19000.0,29.5,30.19,29.15,30.14,19000.0
2008-10-24 10:00:00,30.13,30.31,29.49,29.74,32600.0,30.13,30.31,29.49,29.74,32600.0
2008-10-24 10:30:00,29.67,30.24,29.6,29.96,23800.0,29.67,30.24,29.6,29.96,23800.0
2008-10-24 11:00:00,30.04,30.5,29.78,30.32,30400.0,30.04,30.5,29.78,30.32,30400.0
2008-10-24 11:30:00,30.33,30.72,30.01,30.16,33600.0,30.33,30.72,30.01,30.16,33600.0
2008-10-24 12:00:00,30.17,30.54,29.9,30.08,42000.0,30.17,30.54,29.9,30.08,42000.0
2008-10-24 12:30:00,30.05,30.06,29.4,29.57,160500.0,30.05,30.06,29.4,29.57,160500.0
2008-10-24 13:00:00,29.44,29.8,29.38,29.68,145300.0,29.44,29.8,29.38,29.68,145300.0
2008-10-24 13:30:00,29.71,29.75,28.58,28.63,209700.0,29.71,29.75,28.58,28.63,209700.0
2008-10-24 14:00:00,28.59,29.09,28.59,28.74,42900.0,28.59,29.09,28.59,28.74,42900.0
2008-10-24 14:30:00,28.77,29.38,28.77,29.38,58400.0,28.77,29.38,28.77,29.38,58400.0
2008-10-24 15:00:00,29.39,29.69,29.09,29.5,55800.0,29.39,29.69,29.09,29.5,55800.0
2008-10-24 15:30:00,29.49,29.8,29.29,29.3,76000.0,29.49,29.8,29.29,29.3,76000.0
2008-10-27 09:30:00,28.16,28.72,28.12,28.58,56200.0,28.16,28.72,28.12,28.58,56200.0
2008-10-27 10:00:00,28.58,29.0,28.57,28.69,62600.0,28.58,29.0,28.57,28.69,62600.0
2008-10-27 10:30:00,28.66,28.66,28.04,28.52,111300.0,28.66,28.66,28.04,28.52,111300.0
2008-10-27 11:00:00,28.54,29.0,28.54,28.59,134400.0,28.54,29.0,28.54,28.59,134400.0
2008-10-27 11:30:00,28.59,28.65,28.32,28.49,20800.0,28.59,28.65,28.32,28.49,20800.0
2008-10-27 12:00:00,28.54,28.88,28.44,28.54,19100.0,28.54,28.88,28.44,28.54,19100.0
2008-10-27 12:30:00,28.48,29.17,28.44,29.14,18200.0,28.48,29.17,28.44,29.14,18200.0
2008-10-27 13:00:00,29.19,29.19,28.73,29.19,26200.0,29.19,29.19,28.73,29.19,26200.0
2008-10-27 13:30:00,29.25,29.52,29.25,29.32,28400.0,29.25,29.52,29.25,29.32,28400.0
2008-10-27 14:00:00,29.35,29.4,28.87,28.87,26100.0,29.35,29.4,28.87,28.87,26100.0
2008-10-27 14:30:00,28.86,29.14,28.8,28.85,43100.0,28.86,29.14,28.8,28.85,43100.0
2008-10-27 15:00:00,28.85,29.3,28.83,29.16,49200.0,28.85,29.3,28.83,29.16,49200.0
2008-10-27 15:30:00,29.16,29.26,28.56,28.56,90800.0,29.16,29.26,28.56,28.56,90800.0
2008-10-28 09:30:00,28.99,29.5,28.48,28.48,61700.0,28.99,29.5,28.48,28.48,61700.0
2008-10-28 10:00:00,28.48,28.62,27.71,27.88,74500.0,28.48,28.62,27.71,27.88,74500.0
2008-10-28 10:30:00,27.82,27.92,27.27,27.33,38200.0,27.82,27.92,27.27,27.33,38200.0
2008-10-28 11:00:00,27.33,27.78,27.31,27.5,121800.0,27.33,27.78,27.31,27.5,121800.0
2008-10-28 11:30:00,27.53,27.62,27.45,27.6,46000.0,27.53,27.62,27.45,27.6,46000.0
2008-10-28 12:00:00,27.55,28.02,27.45,27.58,32000.0,27.55,28.02,27.45,27.58,32000.0
2008-10-28 12:30:00,27.6,27.82,27.55,27.8,46800.0,27.6,27.82,27.55,27.8,46800.0
2008-10-28 13:00:00,27.77,27.86,27.6,27.7,36200.0,27.77,27.86,27.6,27.7,36200.0
2008-10-28 13:30:00,27.72,27.83,27.55,27.59,25500.0,27.72,27.83,27.55,27.59,25500.0
2008-10-28 14:00:00,27.6,27.86,27.57,27.83,41300.0,27.6,27.86,27.57,27.83,41300.0
2008-10-28 14:30:00,27.82,28.29,27.8,28.12,57800.0,27.82,28.29,27.8,28.12,57800.0
2008-10-28 15:00:00,28.13,28.96,28.01,28.94,95400.0,28.13,28.96,28.01,28.94,95400.0
2008-10-28 15:30:00,28.97,29.5,28.53,29.5,101900.0,28.97,29.5,28.53,29.5,101900.0
2008-10-29 09:30:00,29.7,29.92,28.99,29.9,43100.0,29.7,29.92,28.99,29.9,43100.0
2008-10-29 10:00:00,29.82,30.1,29.7,30.0,37200.0,29.82,30.1,29.7,30.0,37200.0
2008-10-29 10:30:00,29.99,30.0,29.63,29.75,40500.0,29.99,30.0,29.63,29.75,40500.0
2008-10-29 11:00:00,29.71,30.34,29.71,30.33,27700.0,29.71,30.34,29.71,30.33,27700.0
2008-10-29 11:30:00,30.35,31.46,30.35,31.45,38300.0,30.35,31.46,30.35,31.45,38300.0
2008-10-29 12:00:00,31.47,31.55,30.93,31.27,28400.0,31.47,31.55,30.93,31.27,28400.0
2008-10-29 12:30:00,31.3,31.51,31.22,31.3,31300.0,31.3,31.51,31.22,31.3,31300.0
2008-10-29 13:00:00,31.33,31.59,31.24,31.56,26700.0,31.33,31.59,31.24,31.56,26700.0
2008-10-29 13:30:00,31.55,31.67,31.33,31.41,41200.0,31.55,31.67,31.33,31.41,41200.0
2008-10-29 14:00:00,31.4,31.46,30.8,30.91,55900.0,31.4,31.46,30.8,30.91,55900.0
2008-10-29 14:30:00,30.94,31.23,30.55,31.18,83300.0,30.94,31.23,30.55,31.18,83300.0
2008-10-29 15:00:00,31.22,31.96,31.02,31.66,77500.0,31.22,31.96,31.02,31.66,77500.0
2008-10-29 15:30:00,31.59,31.72,30.54,30.57,90900.0,31.59,31.72,30.54,30.57,90900.0
2008-10-30 09:30:00,32.0,34.99,31.49,33.93,91400.0,32.0,34.99,31.49,33.93,91400.0
2008-10-30 10:00:00,33.93,34.49,33.59,33.59,60000.0,33.93,34.49,33.59,33.59,60000.0
2008-10-30 10:30:00,33.55,33.6,32.77,33.33,53600.0,33.55,33.6,32.77,33.33,53600.0
2008-10-30 11:00:00,33.36,33.78,33.1,33.27,40600.0,33.36,33.78,33.1,33.27,40600.0
2008-10-30 11:30:00,33.29,33.33,32.9,33.14,44500.0,33.29,33.33,32.9,33.14,44500.0
2008-10-30 12:00:00,33.14,33.5,32.91,33.24,182900.0,33.14,33.5,32.91,33.24,182900.0
2008-10-30 12:30:00,33.25,33.69,33.22,33.36,32200.0,33.25,33.69,33.22,33.36,32200.0
2008-10-30 13:00:00,33.32,33.77,33.2,33.2,36100.0,33.32,33.77,33.2,33.2,36100.0
2008-10-30 13:30:00,33.18,33.97,33.15,33.96,66300.0,33.18,33.97,33.15,33.96,66300.0
2008-10-30 14:00:00,33.89,34.82,33.85,34.75,71500.0,33.89,34.82,33.85,34.75,71500.0
2008-10-30 14:30:00,34.69,34.79,34.25,34.39,58900.0,34.69,34.79,34.25,34.39,58900.0
2008-10-30 15:00:00,34.43,34.54,33.67,34.17,82300.0,34.43,34.54,33.67,34.17,82300.0
2008-10-30 15:30:00,34.17,34.63,33.95,34.32,163100.0,34.17,34.63,33.95,34.32,163100.0
2008-10-31 09:30:00,33.0,34.25,29.68,34.22,148500.0,33.0,34.25,29.68,34.22,148500.0
2008-10-31 10:00:00,34.21,34.32,33.58,34.16,57500.0,34.21,34.32,33.58,34.16,57500.0
2008-10-31 10:30:00,34.24,34.43,33.67,33.85,87000.0,34.24,34.43,33.67,33.85,87000.0
2008-10-31 11:00:00,33.86,34.56,33.78,34.26,89600.0,33.86,34.56,33.78,34.26,89600.0
2008-10-31 11:30:00,34.18,34.6,34.0,34.42,25800.0,34.18,34.6,34.0,34.42,25800.0
2008-10-31 12:00:00,34.42,34.42,33.7,33.84,43600.0,34.42,34.42,33.7,33.84,43600.0
2008-10-31 12:30:00,33.79,34.0,33.64,33.88,40600.0,33.79,34.0,33.64,33.88,40600.0
2008-10-31 13:00:00,33.83,34.24,33.83,34.05,38200.0,33.83,34.24,33.83,34.05,38200.0
2008-10-31 13:30:00,34.05,34.37,34.02,34.07,18200.0,34.05,34.37,34.02,34.07,18200.0
2008-10-31 14:00:00,34.11,34.5,34.06,34.43,51700.0,34.11,34.5,34.06,34.43,51700.0
2008-10-31 14:30:00,34.47,34.76,34.31,34.7,40100.0,34.47,34.76,34.31,34.7,40100.0
2008-10-31 15:00:00,34.77,34.91,33.82,33.89,60300.0,34.77,34.91,33.82,33.89,60300.0
2008-10-31 15:30:00,33.97,34.38,33.78,34.25,98600.0,33.97,34.38,33.78,34.25,98600.0
2008-11-03 09:30:00,34.43,35.61,34.43,34.94,29600.0,34.43,35.61,34.43,34.94,29600.0
2008-11-03 10:00:00,34.94,35.58,34.86,35.22,154300.0,34.94,35.58,34.86,35.22,154300.0
2008-11-03 10:30:00,35.21,35.49,35.06,35.43,28700.0,35.21,35.49,35.06,35.43,28700.0
2008-11-03 11:00:00,35.46,35.56,35.25,35.32,25300.0,35.46,35.56,35.25,35.32,25300.0
2008-11-03 11:30:00,35.3,35.47,35.26,35.35,11400.0,35.3,35.47,35.26,35.35,11400.0
2008-11-03 12:00:00,35.35,35.43,35.26,35.43,34600.0,35.35,35.43,35.26,35.43,34600.0
2008-11-03 12:30:00,35.44,35.44,35.02,35.08,15900.0,35.44,35.44,35.02,35.08,15900.0
2008-11-03 13:00:00,35.05,35.26,35.0,35.02,35800.0,35.05,35.26,35.0,35.02,35800.0
2008-11-03 13:30:00,35.02,35.22,34.74,34.74,43200.0,35.02,35.22,34.74,34.74,43200.0
2008-11-03 14:00:00,34.76,34.81,34.37,34.61,46200.0,34.76,34.81,34.37,34.61,46200.0
2008-11-03 14:30:00,34.6,34.69,34.45,34.45,15000.0,34.6,34.69,34.45,34.45,15000.0
2008-11-03 15:00:00,34.4,34.53,34.18,34.53,27700.0,34.4,34.53,34.18,34.53,27700.0
2008-11-03 15:30:00,34.5,34.93,34.3,34.51,90900.0,34.5,34.93,34.3,34.51,90900.0
2008-11-04 09:30:00,35.05,35.6,34.97,35.23,259200.0,35.05,35.6,34.97,35.23,259200.0
2008-11-04 10:00:00,35.22,35.9,35.22,35.85,63300.0,35.22,35.9,35.22,35.85,63300.0
2008-11-04 10:30:00,35.87,36.1,35.67,36.05,50900.0,35.87,36.1,35.67,36.05,50900.0
2008-11-04 11:00:00,36.05,36.28,35.76,35.76,32000.0,36.05,36.28,35.76,35.76,32000.0
2008-11-04 11:30:00,35.75,35.94,35.59,35.94,25600.0,35.75,35.94,35.59,35.94,25600.0
2008-11-04 12:00:00,35.95,35.96,35.48,35.53,36600.0,35.95,35.96,35.48,35.53,36600.0
2008-11-04 12:30:00,35.52,36.0,35.47,36.0,30000.0,35.52,36.0,35.47,36.0,30000.0
2008-11-04 13:00:00,36.02,36.22,35.84,36.13,26300.0,36.02,36.22,35.84,36.13,26300.0
2008-11-04 13:30:00,36.13,36.64,36.11,36.57,22200.0,36.13,36.64,36.11,36.57,22200.0
2008-11-04 14:00:00,36.57,36.57,36.11,36.24,29500.0,36.57,36.57,36.11,36.24,29500.0
2008-11-04 14:30:00,36.27,36.38,35.46,35.68,49500.0,36.27,36.38,35.46,35.68,49500.0
2008-11-04 15:00:00,35.69,36.21,35.26,36.14,90800.0,35.69,36.21,35.26,36.14,90800.0
2008-11-04 15:30:00,36.14,36.85,36.14,36.8,117400.0,36.14,36.85,36.14,36.8,117400.0
2008-11-05 09:30:00,35.7,37.14,35.64,35.83,334200.0,35.7,37.14,35.64,35.83,334200.0
2008-11-05 10:00:00,35.84,36.62,35.84,35.99,42500.0,35.84,36.62,35.84,35.99,42500.0
2008-11-05 10:30:00,36.0,36.29,35.99,36.14,38400.0,36.0,36.29,35.99,36.14,38400.0
2008-11-05 11:00:00,36.15,36.21,35.64,35.75,32900.0,36.15,36.21,35.64,35.75,32900.0
2008-11-05 11:30:00,35.75,35.87,35.11,35.18,35500.0,35.75,35.87,35.11,35.18,35500.0
2008-11-05 12:00:00,35.23,35.26,34.38,34.4,34300.0,35.23,35.26,34.38,34.4,34300.0
2008-11-05 12:30:00,34.41,34.55,34.1,34.42,30800.0,34.41,34.55,34.1,34.42,30800.0
2008-11-05 13:00:00,34.4,34.47,34.26,34.31,29100.0,34.4,34.47,34.26,34.31,29100.0
2008-11-05 13:30:00,34.29,34.29,33.77,33.87,15600.0,34.29,34.29,33.77,33.87,15600.0
2008-11-05 14:00:00,33.82,33.94,33.67,33.8,19900.0,33.82,33.94,33.67,33.8,19900.0
2008-11-05 14:30:00,33.83,34.11,33.68,33.78,21500.0,33.83,34.11,33.68,33.78,21500.0
2008-11-05 15:00:00,33.79,33.93,33.21,33.34,28600.0,33.79,33.93,33.21,33.34,28600.0
2008-11-05 15:30:00,33.29,33.69,33.14,33.26,68600.0,33.29,33.69,33.14,33.26,68600.0
2008-11-06 09:30:00,32.34,33.33,32.34,32.49,236100.0,32.34,33.33,32.34,32.49,236100.0
2008-11-06 10:00:00,32.46,32.87,32.13,32.62,56700.0,32.46,32.87,32.13,32.62,56700.0
2008-11-06 10:30:00,32.69,32.7,32.18,32.31,38500.0,32.69,32.7,32.18,32.31,38500.0
2008-11-06 11:00:00,32.36,32.52,32.01,32.08,30300.0,32.36,32.52,32.01,32.08,30300.0
2008-11-06 11:30:00,32.1,32.16,32.02,32.04,26600.0,32.1,32.16,32.02,32.04,26600.0
2008-11-06 12:00:00,32.04,32.13,31.75,31.75,52700.0,32.04,32.13,31.75,31.75,52700.0
2008-11-06 12:30:00,31.75,31.85,31.6,31.64,26600.0,31.75,31.85,31.6,31.64,26600.0
2008-11-06 13:00:00,31.64,31.78,31.56,31.71,22600.0,31.64,31.78,31.56,31.71,22600.0
2008-11-06 13:30:00,31.66,31.72,31.36,31.46,27100.0,31.66,31.72,31.36,31.46,27100.0
2008-11-06 14:00:00,31.44,31.8,31.42,31.55,18100.0,31.44,31.8,31.42,31.55,18100.0
2008-11-06 14:30:00,31.56,32.03,31.55,31.68,37100.0,31.56,32.03,31.55,31.68,37100.0
2008-11-06 15:00:00,31.73,31.78,31.05,31.16,45800.0,31.73,31.78,31.05,31.16,45800.0
2008-11-06 15:30:00,31.2,31.52,31.04,31.27,80800.0,31.2,31.52,31.04,31.27,80800.0
2008-11-07 09:30:00,31.48,31.74,30.85,30.91,199400.0,31.48,31.74,30.85,30.91,199400.0
2008-11-07 10:00:00,30.85,31.76,30.72,31.54,52300.0,30.85,31.76,30.72,31.54,52300.0
2008-11-07 10:30:00,31.51,31.81,31.38,31.41,19700.0,31.51,31.81,31.38,31.41,19700.0
2008-11-07 11:00:00,31.47,31.52,30.68,30.77,29300.0,31.47,31.52,30.68,30.77,29300.0
2008-11-07 11:30:00,30.73,31.0,30.66,30.89,15100.0,30.73,31.0,30.66,30.89,15100.0
2008-11-07 12:00:00,30.9,31.13,30.81,31.11,18600.0,30.9,31.13,30.81,31.11,18600.0
2008-11-07 12:30:00,31.08,31.19,30.85,31.19,14700.0,31.08,31.19,30.85,31.19,14700.0
2008-11-07 13:00:00,31.13,31.26,30.77,31.11,145400.0,31.13,31.26,30.77,31.11,145400.0
2008-11-07 13:30:00,31.13,31.25,30.93,31.25,14200.0,31.13,31.25,30.93,31.25,14200.0
2008-11-07 14:00:00,31.22,31.34,31.13,31.26,14600.0,31.22,31.34,31.13,31.26,14600.0
2008-11-07 14:30:00,31.29,31.71,31.12,31.14,24200.0,31.29,31.71,31.12,31.14,24200.0
2008-11-07 15:00:00,31.14,31.27,30.86,31.01,25500.0,31.14,31.27,30.86,31.01,25500.0
2008-11-07 15:30:00,30.96,31.5,30.87,31.43,33500.0,30.96,31.5,30.87,31.43,33500.0
2008-11-10 09:30:00,32.4,33.0,32.05,32.26,400500.0,32.4,33.0,32.05,32.26,400500.0
2008-11-10 10:00:00,32.31,32.75,32.05,32.11,41900.0,32.31,32.75,32.05,32.11,41900.0
2008-11-10 10:30:00,32.18,32.2,31.63,31.69,36300.0,32.18,32.2,31.63,31.69,36300.0
2008-11-10 11:00:00,31.66,31.71,31.17,31.39,37700.0,31.66,31.71,31.17,31.39,37700.0
2008-11-10 11:30:00,31.43,31.5,30.9,31.09,13800.0,31.43,31.5,30.9,31.09,13800.0
2008-11-10 12:00:00,31.15,31.41,31.07,31.07,8300.0,31.15,31.41,31.07,31.07,8300.0
2008-11-10 12:30:00,31.07,31.1,30.69,30.8,30900.0,31.07,31.1,30.69,30.8,30900.0
2008-11-10 13:00:00,30.77,31.1,30.64,31.1,34500.0,30.77,31.1,30.64,31.1,34500.0
2008-11-10 13:30:00,31.1,31.41,31.0,31.41,23600.0,31.1,31.41,31.0,31.41,23600.0
2008-11-10 14:00:00,31.41,31.52,31.1,31.17,14500.0,31.41,31.52,31.1,31.17,14500.0
2008-11-10 14:30:00,31.12,31.17,30.79,30.87,28400.0,31.12,31.17,30.79,30.87,28400.0
2008-11-10 15:00:00,30.85,31.23,30.58,30.67,60800.0,30.85,31.23,30.58,30.67,60800.0
2008-11-10 15:30:00,30.69,31.11,30.59,30.91,59800.0,30.69,31.11,30.59,30.91,59800.0
2008-11-11 09:30:00,30.97,30.97,28.93,28.98,247300.0,30.97,30.97,28.93,28.98,247300.0
2008-11-11 10:00:00,29.0,29.18,28.8,29.0,49300.0,29.0,29.18,28.8,29.0,49300.0
2008-11-11 10:30:00,28.94,29.05,28.75,28.78,23400.0,28.94,29.05,28.75,28.78,23400.0
2008-11-11 11:00:00,28.78,28.8,28.62,28.75,31100.0,28.78,28.8,28.62,28.75,31100.0
2008-11-11 11:30:00,28.79,28.97,28.55,28.71,24800.0,28.79,28.97,28.55,28.71,24800.0
2008-11-11 12:00:00,28.63,28.8,28.63,28.74,17700.0,28.63,28.8,28.63,28.74,17700.0
2008-11-11 12:30:00,28.77,28.9,28.73,28.89,44900.0,28.77,28.9,28.73,28.89,44900.0
2008-11-11 13:00:00,28.93,29.18,28.9,28.9,17200.0,28.93,29.18,28.9,28.9,17200.0
2008-11-11 13:30:00,28.93,29.15,28.88,29.15,28100.0,28.93,29.15,28.88,29.15,28100.0
2008-11-11 14:00:00,29.15,29.45,29.06,29.42,34600.0,29.15,29.45,29.06,29.42,34600.0
2008-11-11 14:30:00,29.41,29.46,28.99,29.12,36200.0,29.41,29.46,28.99,29.12,36200.0
2008-11-11 15:00:00,29.06,29.65,29.01,29.44,51700.0,29.06,29.65,29.01,29.44,51700.0
2008-11-11 15:30:00,29.44,29.57,29.02,29.48,81900.0,29.44,29.57,29.02,29.48,81900.0
2008-11-12 09:30:00,29.03,29.21,28.6,28.68,217300.0,29.03,29.21,28.6,28.68,217300.0
2008-11-12 10:00:00,28.65,28.77,28.1,28.11,53800.0,28.65,28.77,28.1,28.11,53800.0
2008-11-12 10:30:00,28.1,28.18,27.75,28.08,44900.0,28.1,28.18,27.75,28.08,44900.0
2008-11-12 11:00:00,28.09,28.09,27.76,28.0,51100.0,28.09,28.09,27.76,28.0,51100.0
2008-11-12 11:30:00,28.05,28.11,27.3,27.51,54500.0,28.05,28.11,27.3,27.51,54500.0
2008-11-12 12:00:00,27.48,27.5,26.91,27.24,46400.0,27.48,27.5,26.91,27.24,46400.0
2008-11-12 12:30:00,27.19,27.33,27.02,27.16,36000.0,27.19,27.33,27.02,27.16,36000.0
2008-11-12 13:00:00,27.16,27.19,26.62,26.8,106500.0,27.16,27.19,26.62,26.8,106500.0
2008-11-12 13:30:00,26.76,26.88,26.45,26.58,45200.0,26.76,26.88,26.45,26.58,45200.0
2008-11-12 14:00:00,26.59,26.81,26.42,26.77,45400.0,26.59,26.81,26.42,26.77,45400.0
2008-11-12 14:30:00,26.77,26.77,26.31,26.32,57100.0,26.77,26.77,26.31,26.32,57100.0
2008-11-12 15:00:00,26.31,26.32,26.01,26.2,80500.0,26.31,26.32,26.01,26.2,80500.0
2008-11-12 15:30:00,26.19,26.39,26.06,26.31,125600.0,26.19,26.39,26.06,26.31,125600.0
2008-11-13 09:30:00,25.92,26.99,25.92,26.69,218200.0,25.92,26.99,25.92,26.69,218200.0
2008-11-13 10:00:00,26.64,27.86,26.63,27.57,61600.0,26.64,27.86,26.63,27.57,61600.0
2008-11-13 10:30:00,27.55,27.66,26.91,27.31,25900.0,27.55,27.66,26.91,27.31,25900.0
2008-11-13 11:00:00,27.33,27.52,27.08,27.25,23900.0,27.33,27.52,27.08,27.25,23900.0
2008-11-13 11:30:00,27.24,27.32,26.69,26.73,50400.0,27.24,27.32,26.69,26.73,50400.0
2008-11-13 12:00:00,26.75,26.98,26.58,26.75,82800.0,26.75,26.98,26.58,26.75,82800.0
2008-11-13 12:30:00,26.78,27.13,26.34,26.36,49000.0,26.78,27.13,26.34,26.36,49000.0
2008-11-13 13:00:00,26.38,27.15,26.21,27.06,55300.0,26.38,27.15,26.21,27.06,55300.0
2008-11-13 13:30:00,27.12,28.05,27.04,27.67,39000.0,27.12,28.05,27.04,27.67,39000.0
2008-11-13 14:00:00,27.62,28.93,27.59,28.86,32700.0,27.62,28.93,27.59,28.86,32700.0
2008-11-13 14:30:00,28.92,29.23,28.44,28.72,80400.0,28.92,29.23,28.44,28.72,80400.0
2008-11-13 15:00:00,28.67,29.82,28.45,29.67,132600.0,28.67,29.82,28.45,29.67,132600.0
2008-11-13 15:30:00,29.67,29.77,29.14,29.2,249700.0,29.67,29.77,29.14,29.2,249700.0
2008-11-14 09:30:00,29.0,29.24,27.68,27.98,118100.0,29.0,29.24,27.68,27.98,118100.0
2008-11-14 10:00:00,27.94,28.09,27.1,27.58,178400.0,27.94,28.09,27.1,27.58,178400.0
2008-11-14 10:30:00,27.58,28.0,27.37,27.49,152400.0,27.58,28.0,27.37,27.49,152400.0
2008-11-14 11:00:00,27.51,27.67,27.27,27.5,46200.0,27.51,27.67,27.27,27.5,46200.0
2008-11-14 11:30:00,27.5,27.82,26.89,27.01,241100.0,27.5,27.82,26.89,27.01,241100.0
2008-11-14 12:00:00,26.98,27.03,26.35,26.77,212300.0,26.98,27.03,26.35,26.77,212300.0
2008-11-14 12:30:00,26.77,27.19,26.5,26.56,103300.0,26.77,27.19,26.5,26.56,103300.0
2008-11-14 13:00:00,26.54,26.79,26.46,26.65,52200.0,26.54,26.79,26.46,26.65,52200.0
2008-11-14 13:30:00,26.65,26.73,26.04,26.08,64300.0,26.65,26.73,26.04,26.08,64300.0
2008-11-14 14:00:00,25.98,26.97,25.98,26.57,51300.0,25.98,26.97,25.98,26.57,51300.0
2008-11-14 14:30:00,26.58,27.62,26.57,27.62,103900.0,26.58,27.62,26.57,27.62,103900.0
2008-11-14 15:00:00,27.68,27.82,26.41,26.69,114900.0,27.68,27.82,26.41,26.69,114900.0
2008-11-14 15:30:00,26.67,26.67,25.95,26.06,130800.0,26.67,26.67,25.95,26.06,130800.0
2008-11-17 09:30:00,25.23,25.62,24.46,25.33,104600.0,25.23,25.62,24.46,25.33,104600.0
2008-11-17 10:00:00,25.39,25.39,24.54,24.65,67700.0,25.39,25.39,24.54,24.65,67700.0
2008-11-17 10:30:00,24.6,25.04,24.59,24.84,53500.0,24.6,25.04,24.59,24.84,53500.0
2008-11-17 11:00:00,24.8,25.19,24.73,24.93,67400.0,24.8,25.19,24.73,24.93,67400.0
2008-11-17 11:30:00,24.91,25.19,24.76,25.02,55600.0,24.91,25.19,24.76,25.02,55600.0
2008-11-17 12:00:00,25.01,25.12,24.81,25.04,84900.0,25.01,25.12,24.81,25.04,84900.0
2008-11-17 12:30:00,25.04,25.22,24.67,24.73,65400.0,25.04,25.22,24.67,24.73,65400.0
2008-11-17 13:00:00,24.74,24.9,24.4,24.9,71400.0,24.74,24.9,24.4,24.9,71400.0
2008-11-17 13:30:00,24.92,25.4,24.87,25.28,123900.0,24.92,25.4,24.87,25.28,123900.0
2008-11-17 14:00:00,25.29,25.51,25.21,25.33,98800.0,25.29,25.51,25.21,25.33,98800.0
2008-11-17 14:30:00,25.34,25.71,25.21,25.54,95800.0,25.34,25.71,25.21,25.54,95800.0
2008-11-17 15:00:00,25.48,25.82,25.17,25.27,101500.0,25.48,25.82,25.17,25.27,101500.0
2008-11-17 15:30:00,25.27,25.4,25.04,25.25,192300.0,25.27,25.4,25.04,25.25,192300.0
2008-11-18 09:30:00,25.25,25.33,24.62,24.78,146900.0,25.25,25.33,24.62,24.78,146900.0
2008-11-18 10:00:00,24.78,25.25,24.56,25.18,115700.0,24.78,25.25,24.56,25.18,115700.0
2008-11-18 10:30:00,25.18,25.3,24.99,25.11,85100.0,25.18,25.3,24.99,25.11,85100.0
2008-11-18 11:00:00,25.1,25.14,25.0,25.14,174300.0,25.1,25.14,25.0,25.14,174300.0
2008-11-18 11:30:00,25.09,25.27,25.01,25.24,101200.0,25.09,25.27,25.01,25.24,101200.0
2008-11-18 12:00:00,25.23,25.29,25.0,25.03,112400.0,25.23,25.29,25.0,25.03,112400.0
2008-11-18 12:30:00,25.02,25.19,25.0,25.17,40100.0,25.02,25.19,25.0,25.17,40100.0
2008-11-18 13:00:00,25.18,25.27,25.01,25.25,55000.0,25.18,25.27,25.01,25.25,55000.0
2008-11-18 13:30:00,25.25,25.26,24.77,25.02,170000.0,25.25,25.26,24.77,25.02,170000.0
2008-11-18 14:00:00,25.0,25.12,24.87,25.0,135400.0,25.0,25.12,24.87,25.0,135400.0
2008-11-18 14:30:00,25.0,25.1,24.9,25.0,107400.0,25.0,25.1,24.9,25.0,107400.0
2008-11-18 15:00:00,25.03,25.4,24.95,25.2,132600.0,25.03,25.4,24.95,25.2,132600.0
2008-11-18 15:30:00,25.19,25.43,24.91,25.25,244700.0,25.19,25.43,24.91,25.25,244700.0
2008-11-19 09:30:00,25.22,25.36,24.47,24.66,298900.0,25.22,25.36,24.47,24.66,298900.0
2008-11-19 10:00:00,24.65,25.26,24.64,24.83,118000.0,24.65,25.26,24.64,24.83,118000.0
2008-11-19 10:30:00,24.85,24.85,23.82,24.0,408500.0,24.85,24.85,23.82,24.0,408500.0
2008-11-19 11:00:00,23.94,24.18,23.72,23.72,163500.0,23.94,24.18,23.72,23.72,163500.0
2008-11-19 11:30:00,23.72,23.9,23.53,23.55,73100.0,23.72,23.9,23.53,23.55,73100.0
2008-11-19 12:00:00,23.55,23.57,23.01,23.06,64500.0,23.55,23.57,23.01,23.06,64500.0
2008-11-19 12:30:00,23.06,23.3,23.0,23.04,48200.0,23.06,23.3,23.0,23.04,48200.0
2008-11-19 13:00:00,23.04,23.16,22.79,23.05,80800.0,23.04,23.16,22.79,23.05,80800.0
2008-11-19 13:30:00,23.03,23.05,22.75,22.96,55700.0,23.03,23.05,22.75,22.96,55700.0
2008-11-19 14:00:00,22.96,23.29,22.79,23.2,160200.0,22.96,23.29,22.79,23.2,160200.0
2008-11-19 14:30:00,23.16,23.57,23.05,23.32,189300.0,23.16,23.57,23.05,23.32,189300.0
2008-11-19 15:00:00,23.32,23.5,23.06,23.48,211200.0,23.32,23.5,23.06,23.48,211200.0
2008-11-19 15:30:00,23.43,23.5,22.52,22.68,336300.0,23.43,23.5,22.52,22.68,336300.0
2008-11-20 09:30:00,22.31,22.54,20.29,20.32,281500.0,22.31,22.54,20.29,20.32,281500.0
2008-11-20 10:00:00,20.31,21.0,19.67,19.88,407200.0,20.31,21.0,19.67,19.88,407200.0
2008-11-20 10:30:00,19.89,20.42,19.86,20.21,241300.0,19.89,20.42,19.86,20.21,241300.0
2008-11-20 11:00:00,20.21,20.75,20.11,20.58,201500.0,20.21,20.75,20.11,20.58,201500.0
2008-11-20 11:30:00,20.55,21.14,20.44,21.0,292800.0,20.55,21.14,20.44,21.0,292800.0
2008-11-20 12:00:00,21.0,21.5,20.72,21.19,193000.0,21.0,21.5,20.72,21.19,193000.0
2008-11-20 12:30:00,21.2,21.6,21.0,21.05,133200.0,21.2,21.6,21.0,21.05,133200.0
2008-11-20 13:00:00,21.07,21.5,20.95,21.15,137700.0,21.07,21.5,20.95,21.15,137700.0
2008-11-20 13:30:00,21.15,21.24,20.95,21.16,180000.0,21.15,21.24,20.95,21.16,180000.0
2008-11-20 14:00:00,21.19,21.19,20.83,20.83,110500.0,21.19,21.19,20.83,20.83,110500.0
2008-11-20 14:30:00,20.83,21.35,20.83,21.12,118700.0,20.83,21.35,20.83,21.12,118700.0
2008-11-20 15:00:00,21.13,21.33,20.99,21.06,156000.0,21.13,21.33,20.99,21.06,156000.0
2008-11-20 15:30:00,21.02,21.08,20.76,21.0,437500.0,21.02,21.08,20.76,21.0,437500.0
2008-11-21 09:30:00,21.36,21.6,20.57,20.71,58300.0,21.36,21.6,20.57,20.71,58300.0
2008-11-21 10:00:00,20.73,20.87,20.11,20.11,55700.0,20.73,20.87,20.11,20.11,55700.0
2008-11-21 10:30:00,20.11,20.38,19.82,19.82,58000.0,20.11,20.38,19.82,19.82,58000.0
2008-11-21 11:00:00,19.86,20.16,19.75,19.97,62500.0,19.86,20.16,19.75,19.97,62500.0
2008-11-21 11:30:00,20.02,20.13,19.65,19.7,41600.0,20.02,20.13,19.65,19.7,41600.0
2008-11-21 12:00:00,19.71,20.0,19.54,19.63,46500.0,19.71,20.0,19.54,19.63,46500.0
2008-11-21 12:30:00,19.68,20.03,19.67,19.87,27400.0,19.68,20.03,19.67,19.87,27400.0
2008-11-21 13:00:00,19.83,19.93,19.64,19.85,38200.0,19.83,19.93,19.64,19.85,38200.0
2008-11-21 13:30:00,19.83,20.05,19.65,19.88,62800.0,19.83,20.05,19.65,19.88,62800.0
2008-11-21 14:00:00,19.88,20.48,19.88,20.18,66100.0,19.88,20.48,19.88,20.18,66100.0
2008-11-21 14:30:00,20.17,20.33,19.97,20.11,65100.0,20.17,20.33,19.97,20.11,65100.0
2008-11-21 15:00:00,20.11,21.15,20.09,21.0,97200.0,20.11,21.15,20.09,21.0,97200.0
2008-11-21 15:30:00,21.02,21.74,20.69,21.42,204600.0,21.02,21.74,20.69,21.42,204600.0
2008-11-24 09:30:00,21.78,22.21,21.39,22.17,68300.0,21.78,22.21,21.39,22.17,68300.0
2008-11-24 10:00:00,22.16,22.51,22.03,22.51,49000.0,22.16,22.51,22.03,22.51,49000.0
2008-11-24 10:30:00,22.59,22.73,22.17,22.56,48200.0,22.59,22.73,22.17,22.56,48200.0
2008-11-24 11:00:00,22.6,22.78,22.44,22.61,44000.0,22.6,22.78,22.44,22.61,44000.0
2008-11-24 11:30:00,22.61,22.75,22.56,22.72,50400.0,22.61,22.75,22.56,22.72,50400.0
2008-11-24 12:00:00,22.74,22.99,22.45,22.55,58500.0,22.74,22.99,22.45,22.55,58500.0
2008-11-24 12:30:00,22.57,22.99,22.57,22.97,52600.0,22.57,22.99,22.57,22.97,52600.0
2008-11-24 13:00:00,22.98,23.09,22.76,23.01,40200.0,22.98,23.09,22.76,23.01,40200.0
2008-11-24 13:30:00,23.0,23.15,22.93,23.15,62200.0,23.0,23.15,22.93,23.15,62200.0
2008-11-24 14:00:00,23.14,23.17,22.81,23.12,50100.0,23.14,23.17,22.81,23.12,50100.0
2008-11-24 14:30:00,23.14,23.31,22.92,23.22,42500.0,23.14,23.31,22.92,23.22,42500.0
2008-11-24 15:00:00,23.22,23.49,23.11,23.4,73900.0,23.22,23.49,23.11,23.4,73900.0
2008-11-24 15:30:00,23.41,23.5,23.1,23.31,255300.0,23.41,23.5,23.1,23.31,255300.0
2008-11-25 09:30:00,23.5,23.83,23.24,23.47,129700.0,23.5,23.83,23.24,23.47,129700.0
2008-11-25 10:00:00,23.47,23.72,23.35,23.64,94600.0,23.47,23.72,23.35,23.64,94600.0
2008-11-25 10:30:00,23.63,23.65,22.83,23.0,38600.0,23.63,23.65,22.83,23.0,38600.0
2008-11-25 11:00:00,22.96,23.27,22.84,23.22,62200.0,22.96,23.27,22.84,23.22,62200.0
2008-11-25 11:30:00,23.22,23.55,23.03,23.53,43100.0,23.22,23.55,23.03,23.53,43100.0
2008-11-25 12:00:00,23.55,23.58,23.34,23.56,43700.0,23.55,23.58,23.34,23.56,43700.0
2008-11-25 12:30:00,23.52,23.74,23.38,23.5,91100.0,23.52,23.74,23.38,23.5,91100.0
2008-11-25 13:00:00,23.5,23.68,23.33,23.65,33000.0,23.5,23.68,23.33,23.65,33000.0
2008-11-25 13:30:00,23.66,23.78,23.25,23.25,29800.0,23.66,23.78,23.25,23.25,29800.0
2008-11-25 14:00:00,23.28,23.54,23.12,23.3,55300.0,23.28,23.54,23.12,23.3,55300.0
2008-11-25 14:30:00,23.27,23.94,23.25,23.83,64300.0,23.27,23.94,23.25,23.83,64300.0
2008-11-25 15:00:00,23.83,23.92,23.35,23.57,73500.0,23.83,23.92,23.35,23.57,73500.0
2008-11-25 15:30:00,23.55,23.88,23.42,23.77,180100.0,23.55,23.88,23.42,23.77,180100.0
2008-11-26 09:30:00,23.86,23.86,22.69,22.99,122400.0,23.86,23.86,22.69,22.99,122400.0
2008-11-26 10:00:00,23.05,23.42,22.95,23.32,108000.0,23.05,23.42,22.95,23.32,108000.0
2008-11-26 10:30:00,23.32,23.72,23.24,23.66,39700.0,23.32,23.72,23.24,23.66,39700.0
2008-11-26 11:00:00,23.7,24.27,23.61,24.24,38500.0,23.7,24.27,23.61,24.24,38500.0
2008-11-26 11:30:00,24.21,24.76,24.13,24.56,60800.0,24.21,24.76,24.13,24.56,60800.0
2008-11-26 12:00:00,24.61,24.75,24.26,24.32,36300.0,24.61,24.75,24.26,24.32,36300.0
2008-11-26 12:30:00,24.35,24.5,24.16,24.39,33000.0,24.35,24.5,24.16,24.39,33000.0
2008-11-26 13:00:00,24.39,24.5,24.29,24.37,22300.0,24.39,24.5,24.29,24.37,22300.0
2008-11-26 13:30:00,24.39,24.39,24.02,24.15,31600.0,24.39,24.39,24.02,24.15,31600.0
2008-11-26 14:00:00,24.13,24.75,24.1,24.69,109900.0,24.13,24.75,24.1,24.69,109900.0
2008-11-26 14:30:00,24.71,25.12,24.7,25.06,40600.0,24.71,25.12,24.7,25.06,40600.0
2008-11-26 15:00:00,25.09,25.48,25.09,25.46,71600.0,25.09,25.48,25.09,25.46,71600.0
2008-11-26 15:30:00,25.47,25.71,25.4,25.6,158700.0,25.47,25.71,25.4,25.6,158700.0
2008-11-28 09:30:00,25.32,25.52,24.6,24.68,44200.0,25.32,25.52,24.6,24.68,44200.0
2008-11-28 10:00:00,24.65,25.2,24.61,25.08,64800.0,24.65,25.2,24.61,25.08,64800.0
2008-11-28 10:30:00,25.08,25.13,24.78,24.97,29200.0,25.08,25.13,24.78,24.97,29200.0
2008-11-28 11:00:00,24.94,25.03,24.71,24.94,43100.0,24.94,25.03,24.71,24.94,43100.0
2008-11-28 11:30:00,24.92,25.02,24.78,24.89,19600.0,24.92,25.02,24.78,24.89,19600.0
2008-11-28 12:00:00,24.91,25.19,24.85,25.07,24200.0,24.91,25.19,24.85,25.07,24200.0
2008-11-28 12:30:00,25.07,25.45,25.01,25.43,39700.0,25.07,25.45,25.01,25.43,39700.0
2008-11-28 13:00:00,25.43,25.43,25.43,25.43,21500.0,25.43,25.43,25.43,25.43,21500.0
2008-11-28 13:30:00,25.43,25.43,25.43,25.43,0.0,25.43,25.43,25.43,25.43,0.0
2008-11-28 14:00:00,25.43,25.43,25.43,25.43,0.0,25.43,25.43,25.43,25.43,0.0
2008-11-28 14:30:00,25.43,25.43,25.43,25.43,0.0,25.43,25.43,25.43,25.43,0.0
2008-11-28 15:00:00,25.43,25.43,25.43,25.43,0.0,25.43,25.43,25.43,25.43,0.0
2008-11-28 15:30:00,25.43,25.43,25.43,25.43,0.0,25.43,25.43,25.43,25.43,0.0
2008-12-01 09:30:00,24.4,24.45,23.11,23.11,66000.0,24.4,24.45,23.11,23.11,66000.0
2008-12-01 10:00:00,23.11,23.43,22.89,23.04,49600.0,23.11,23.43,22.89,23.04,49600.0
2008-12-01 10:30:00,22.99,23.22,22.79,23.01,43200.0,22.99,23.22,22.79,23.01,43200.0
2008-12-01 11:00:00,22.99,23.01,22.71,22.75,17900.0,22.99,23.01,22.71,22.75,17900.0
2008-12-01 11:30:00,22.73,22.98,22.73,22.93,23900.0,22.73,22.98,22.73,22.93,23900.0
2008-12-01 12:00:00,22.95,22.95,22.69,22.7,41200.0,22.95,22.95,22.69,22.7,41200.0
2008-12-01 12:30:00,22.64,22.68,22.33,22.61,43000.0,22.64,22.68,22.33,22.61,43000.0
2008-12-01 13:00:00,22.59,22.81,22.54,22.59,24900.0,22.59,22.81,22.54,22.59,24900.0
2008-12-01 13:30:00,22.58,22.73,22.36,22.63,67900.0,22.58,22.73,22.36,22.63,67900.0
2008-12-01 14:00:00,22.63,22.64,22.32,22.52,54500.0,22.63,22.64,22.32,22.52,54500.0
2008-12-01 14:30:00,22.49,22.72,22.31,22.43,48400.0,22.49,22.72,22.31,22.43,48400.0
2008-12-01 15:00:00,22.41,22.67,22.24,22.47,62200.0,22.41,22.67,22.24,22.47,62200.0
2008-12-01 15:30:00,22.45,22.52,22.1,22.12,104200.0,22.45,22.52,22.1,22.12,104200.0
2008-12-02 09:30:00,22.57,22.57,22.04,22.4,40200.0,22.57,22.57,22.04,22.4,40200.0
2008-12-02 10:00:00,22.43,23.02,22.43,22.86,34700.0,22.43,23.02,22.43,22.86,34700.0
2008-12-02 10:30:00,22.83,23.13,22.82,23.03,43700.0,22.83,23.13,22.82,23.03,43700.0
2008-12-02 11:00:00,23.04,23.4,22.81,23.32,34900.0,23.04,23.4,22.81,23.32,34900.0
2008-12-02 11:30:00,23.32,23.52,23.19,23.34,25400.0,23.32,23.52,23.19,23.34,25400.0
2008-12-02 12:00:00,23.33,23.65,23.23,23.61,45000.0,23.33,23.65,23.23,23.61,45000.0
2008-12-02 12:30:00,23.67,23.73,23.44,23.52,23000.0,23.67,23.73,23.44,23.52,23000.0
2008-12-02 13:00:00,23.51,23.68,23.49,23.59,25900.0,23.51,23.68,23.49,23.59,25900.0
2008-12-02 13:30:00,23.59,23.59,23.13,23.13,26500.0,23.59,23.59,23.13,23.13,26500.0
2008-12-02 14:00:00,23.13,23.18,22.55,22.67,29600.0,23.13,23.18,22.55,22.67,29600.0
2008-12-02 14:30:00,22.68,23.36,22.66,23.33,44800.0,22.68,23.36,22.66,23.33,44800.0
2008-12-02 15:00:00,23.33,23.82,22.91,23.63,86200.0,23.33,23.82,22.91,23.63,86200.0
2008-12-02 15:30:00,23.65,23.93,23.32,23.77,111100.0,23.65,23.93,23.32,23.77,111100.0
2008-12-03 09:30:00,23.14,23.19,22.66,22.98,39500.0,23.14,23.19,22.66,22.98,39500.0
2008-12-03 10:00:00,22.93,23.24,22.63,23.09,29700.0,22.93,23.24,22.63,23.09,29700.0
2008-12-03 10:30:00,23.19,24.32,23.19,24.32,32200.0,23.19,24.32,23.19,24.32,32200.0
2008-12-03 11:00:00,24.28,24.47,24.0,24.04,27700.0,24.28,24.47,24.0,24.04,27700.0
2008-12-03 11:30:00,24.05,24.46,23.96,24.4,26700.0,24.05,24.46,23.96,24.4,26700.0
2008-12-03 12:00:00,24.4,24.41,23.85,24.1,61500.0,24.4,24.41,23.85,24.1,61500.0
2008-12-03 12:30:00,24.09,24.4,24.03,24.13,43000.0,24.09,24.4,24.03,24.13,43000.0
2008-12-03 13:00:00,24.09,24.27,23.9,23.95,62400.0,24.09,24.27,23.9,23.95,62400.0
2008-12-03 13:30:00,23.89,24.07,23.27,23.36,49300.0,23.89,24.07,23.27,23.36,49300.0
2008-12-03 14:00:00,23.32,23.88,23.28,23.72,24200.0,23.32,23.88,23.28,23.72,24200.0
2008-12-03 14:30:00,23.65,24.06,23.53,23.75,34300.0,23.65,24.06,23.53,23.75,34300.0
2008-12-03 15:00:00,23.75,24.14,23.5,23.92,60000.0,23.75,24.14,23.5,23.92,60000.0
2008-12-03 15:30:00,23.96,24.47,23.77,24.3,94900.0,23.96,24.47,23.77,24.3,94900.0
2008-12-04 09:30:00,23.89,24.21,23.35,23.89,52900.0,23.89,24.21,23.35,23.89,52900.0
2008-12-04 10:00:00,23.86,24.45,23.77,24.26,34700.0,23.86,24.45,23.77,24.26,34700.0
2008-12-04 10:30:00,24.28,24.76,24.22,24.64,18200.0,24.28,24.76,24.22,24.64,18200.0
2008-12-04 11:00:00,24.64,24.66,24.29,24.5,25700.0,24.64,24.66,24.29,24.5,25700.0
2008-12-04 11:30:00,24.48,24.84,24.37,24.56,43300.0,24.48,24.84,24.37,24.56,43300.0
2008-12-04 12:00:00,24.5,24.52,24.19,24.37,19200.0,24.5,24.52,24.19,24.37,19200.0
2008-12-04 12:30:00,24.38,24.66,24.36,24.44,36400.0,24.38,24.66,24.36,24.44,36400.0
2008-12-04 13:00:00,24.45,24.55,24.34,24.34,34400.0,24.45,24.55,24.34,24.34,34400.0
2008-12-04 13:30:00,24.29,24.94,24.25,24.79,44600.0,24.29,24.94,24.25,24.79,44600.0
2008-12-04 14:00:00,24.76,24.96,24.45,24.55,66000.0,24.76,24.96,24.45,24.55,66000.0
2008-12-04 14:30:00,24.55,24.86,24.37,24.44,66800.0,24.55,24.86,24.37,24.44,66800.0
2008-12-04 15:00:00,24.42,24.48,23.35,23.46,138300.0,24.42,24.48,23.35,23.46,138300.0
2008-12-04 15:30:00,23.44,24.0,23.18,23.85,111300.0,23.44,24.0,23.18,23.85,111300.0
2008-12-05 09:30:00,23.06,23.43,22.61,22.7,29300.0,23.06,23.43,22.61,22.7,29300.0
2008-12-05 10:00:00,22.6,22.69,21.89,22.22,68500.0,22.6,22.69,21.89,22.22,68500.0
2008-12-05 10:30:00,22.14,22.46,22.09,22.46,22400.0,22.14,22.46,22.09,22.46,22400.0
2008-12-05 11:00:00,22.41,22.6,22.33,22.52,30600.0,22.41,22.6,22.33,22.52,30600.0
2008-12-05 11:30:00,22.48,22.98,22.46,22.98,38200.0,22.48,22.98,22.46,22.98,38200.0
2008-12-05 12:00:00,22.96,23.34,22.96,23.26,6800.0,22.96,23.34,22.96,23.26,6800.0
2008-12-05 12:30:00,23.37,23.37,23.02,23.13,17700.0,23.37,23.37,23.02,23.13,17700.0
2008-12-05 13:00:00,23.17,23.5,23.17,23.33,12200.0,23.17,23.5,23.17,23.33,12200.0
2008-12-05 13:30:00,23.41,23.77,23.39,23.57,21900.0,23.41,23.77,23.39,23.57,21900.0
2008-12-05 14:00:00,23.62,23.71,23.15,23.32,23700.0,23.62,23.71,23.15,23.32,23700.0
2008-12-05 14:30:00,23.29,24.0,23.26,23.98,24400.0,23.29,24.0,23.26,23.98,24400.0
2008-12-05 15:00:00,24.01,24.21,23.6,24.01,33000.0,24.01,24.21,23.6,24.01,33000.0
2008-12-05 15:30:00,24.05,24.29,23.7,24.27,94500.0,24.05,24.29,23.7,24.27,94500.0
2008-12-08 09:30:00,25.01,25.72,24.93,25.36,12800.0,25.01,25.72,24.93,25.36,12800.0
2008-12-08 10:00:00,25.24,25.44,25.0,25.35,24400.0,25.24,25.44,25.0,25.35,24400.0
2008-12-08 10:30:00,25.36,25.45,25.21,25.31,49800.0,25.36,25.45,25.21,25.31,49800.0
2008-12-08 11:00:00,25.34,25.35,25.21,25.25,29600.0,25.34,25.35,25.21,25.25,29600.0
2008-12-08 11:30:00,25.26,25.33,25.02,25.17,24600.0,25.26,25.33,25.02,25.17,24600.0
2008-12-08 12:00:00,25.21,25.35,25.19,25.32,18900.0,25.21,25.35,25.19,25.32,18900.0
2008-12-08 12:30:00,25.3,25.35,25.06,25.28,17700.0,25.3,25.35,25.06,25.28,17700.0
2008-12-08 13:00:00,25.27,25.41,25.13,25.28,40100.0,25.27,25.41,25.13,25.28,40100.0
2008-12-08 13:30:00,25.28,25.4,25.04,25.29,53800.0,25.28,25.4,25.04,25.29,53800.0
2008-12-08 14:00:00,25.31,25.47,25.26,25.35,39600.0,25.31,25.47,25.26,25.35,39600.0
2008-12-08 14:30:00,25.35,25.59,25.24,25.54,73900.0,25.35,25.59,25.24,25.54,73900.0
2008-12-08 15:00:00,25.54,25.6,25.26,25.47,75000.0,25.54,25.6,25.26,25.47,75000.0
2008-12-08 15:30:00,25.5,25.5,25.06,25.27,91500.0,25.5,25.5,25.06,25.27,91500.0
2008-12-09 09:30:00,24.93,25.21,24.39,24.4,64000.0,24.93,25.21,24.39,24.4,64000.0
2008-12-09 10:00:00,24.4,25.48,24.37,25.37,66000.0,24.4,25.48,24.37,25.37,66000.0
2008-12-09 10:30:00,25.38,25.73,25.33,25.54,75200.0,25.38,25.73,25.33,25.54,75200.0
2008-12-09 11:00:00,25.55,25.6,24.85,24.89,28500.0,25.55,25.6,24.85,24.89,28500.0
2008-12-09 11:30:00,24.88,25.3,24.88,25.17,21500.0,24.88,25.3,24.88,25.17,21500.0
2008-12-09 12:00:00,25.17,25.5,25.16,25.5,62100.0,25.17,25.5,25.16,25.5,62100.0
2008-12-09 12:30:00,25.49,25.66,25.44,25.52,30500.0,25.49,25.66,25.44,25.52,30500.0
2008-12-09 13:00:00,25.47,25.64,25.29,25.46,96500.0,25.47,25.64,25.29,25.46,96500.0
2008-12-09 13:30:00,25.46,25.61,25.18,25.21,37300.0,25.46,25.61,25.18,25.21,37300.0
2008-12-09 14:00:00,25.18,25.22,24.86,24.97,36600.0,25.18,25.22,24.86,24.97,36600.0
2008-12-09 14:30:00,24.94,25.59,24.86,25.4,64900.0,24.94,25.59,24.86,25.4,64900.0
2008-12-09 15:00:00,25.4,25.52,25.07,25.1,84900.0,25.4,25.52,25.07,25.1,84900.0
2008-12-09 15:30:00,25.06,25.4,24.92,25.19,91100.0,25.06,25.4,24.92,25.19,91100.0
2008-12-10 09:30:00,25.57,26.2,25.36,26.2,74600.0,25.57,26.2,25.36,26.2,74600.0
2008-12-10 10:00:00,26.2,26.96,26.16,26.64,35400.0,26.2,26.96,26.16,26.64,35400.0
2008-12-10 10:30:00,26.64,26.77,26.23,26.36,40300.0,26.64,26.77,26.23,26.36,40300.0
2008-12-10 11:00:00,26.38,26.63,26.34,26.49,14000.0,26.38,26.63,26.34,26.49,14000.0
2008-12-10 11:30:00,26.54,26.58,26.28,26.4,24500.0,26.54,26.58,26.28,26.4,24500.0
2008-12-10 12:00:00,26.37,26.8,26.34,26.58,90500.0,26.37,26.8,26.34,26.58,90500.0
2008-12-10 12:30:00,26.56,26.66,26.41,26.55,35900.0,26.56,26.66,26.41,26.55,35900.0
2008-12-10 13:00:00,26.54,26.67,26.49,26.58,23100.0,26.54,26.67,26.49,26.58,23100.0
2008-12-10 13:30:00,26.55,26.57,25.84,25.94,25800.0,26.55,26.57,25.84,25.94,25800.0
2008-12-10 14:00:00,25.91,25.91,25.56,25.6,48400.0,25.91,25.91,25.56,25.6,48400.0
2008-12-10 14:30:00,25.65,25.95,25.53,25.75,65000.0,25.65,25.95,25.53,25.75,65000.0
2008-12-10 15:00:00,25.73,26.06,25.69,25.84,137700.0,25.73,26.06,25.69,25.84,137700.0
2008-12-10 15:30:00,25.85,25.89,25.63,25.8,134300.0,25.85,25.89,25.63,25.8,134300.0
2008-12-11 09:30:00,25.3,25.65,25.0,25.37,61800.0,25.3,25.65,25.0,25.37,61800.0
2008-12-11 10:00:00,25.51,25.85,25.2,25.72,54900.0,25.51,25.85,25.2,25.72,54900.0
2008-12-11 10:30:00,25.71,25.84,25.52,25.66,66300.0,25.71,25.84,25.52,25.66,66300.0
2008-12-11 11:00:00,25.66,25.74,25.31,25.37,31000.0,25.66,25.74,25.31,25.37,31000.0
2008-12-11 11:30:00,25.4,25.5,25.13,25.18,30900.0,25.4,25.5,25.13,25.18,30900.0
2008-12-11 12:00:00,25.2,25.36,25.06,25.06,46300.0,25.2,25.36,25.06,25.06,46300.0
2008-12-11 12:30:00,25.03,25.41,25.03,25.39,16600.0,25.03,25.41,25.03,25.39,16600.0
2008-12-11 13:00:00,25.39,25.39,25.08,25.08,12800.0,25.39,25.39,25.08,25.08,12800.0
2008-12-11 13:30:00,25.1,25.2,24.81,24.87,21500.0,25.1,25.2,24.81,24.87,21500.0
2008-12-11 14:00:00,24.9,25.06,24.72,24.84,49700.0,24.9,25.06,24.72,24.84,49700.0
2008-12-11 14:30:00,24.91,25.12,24.45,24.56,72200.0,24.91,25.12,24.45,24.56,72200.0
2008-12-11 15:00:00,24.62,24.66,24.19,24.3,56900.0,24.62,24.66,24.19,24.3,56900.0
2008-12-11 15:30:00,24.3,24.5,23.96,24.37,136500.0,24.3,24.5,23.96,24.37,136500.0
2008-12-12 09:30:00,23.59,24.88,23.06,24.72,65600.0,23.59,24.88,23.06,24.72,65600.0
2008-12-12 10:00:00,24.72,25.01,24.3,24.35,28200.0,24.72,25.01,24.3,24.35,28200.0
2008-12-12 10:30:00,24.35,24.5,24.12,24.44,49600.0,24.35,24.5,24.12,24.44,49600.0
2008-12-12 11:00:00,24.4,24.4,24.06,24.06,92200.0,24.4,24.4,24.06,24.06,92200.0
2008-12-12 11:30:00,24.06,24.36,24.04,24.11,23900.0,24.06,24.36,24.04,24.11,23900.0
2008-12-12 12:00:00,24.15,24.5,24.15,24.48,9600.0,24.15,24.5,24.15,24.48,9600.0
2008-12-12 12:30:00,24.46,25.15,24.43,25.07,14400.0,24.46,25.15,24.43,25.07,14400.0
2008-12-12 13:00:00,25.07,25.14,24.8,25.0,29700.0,25.07,25.14,24.8,25.0,29700.0
2008-12-12 13:30:00,25.02,25.03,24.57,24.77,13300.0,25.02,25.03,24.57,24.77,13300.0
2008-12-12 14:00:00,24.67,25.14,24.59,24.96,29600.0,24.67,25.14,24.59,24.96,29600.0
2008-12-12 14:30:00,25.02,25.4,24.65,25.36,31900.0,25.02,25.4,24.65,25.36,31900.0
2008-12-12 15:00:00,25.4,25.54,24.76,25.25,55900.0,25.4,25.54,24.76,25.25,55900.0
2008-12-12 15:30:00,25.19,25.29,24.87,25.12,97900.0,25.19,25.29,24.87,25.12,97900.0
2008-12-15 09:30:00,25.21,26.43,25.21,26.1,95600.0,25.21,26.43,25.21,26.1,95600.0
2008-12-15 10:00:00,26.1,26.18,25.63,25.93,67100.0,26.1,26.18,25.63,25.93,67100.0
2008-12-15 10:30:00,25.98,26.03,25.62,25.67,25400.0,25.98,26.03,25.62,25.67,25400.0
2008-12-15 11:00:00,25.65,25.93,25.53,25.82,26400.0,25.65,25.93,25.53,25.82,26400.0
2008-12-15 11:30:00,25.8,26.27,25.78,26.17,39300.0,25.8,26.27,25.78,26.17,39300.0
2008-12-15 12:00:00,26.19,26.29,26.06,26.08,27400.0,26.19,26.29,26.06,26.08,27400.0
2008-12-15 12:30:00,26.07,26.08,25.86,26.05,23300.0,26.07,26.08,25.86,26.05,23300.0
2008-12-15 13:00:00,26.05,26.12,25.79,26.09,53100.0,26.05,26.12,25.79,26.09,53100.0
2008-12-15 13:30:00,26.09,26.21,25.91,25.96,25600.0,26.09,26.21,25.91,25.96,25600.0
2008-12-15 14:00:00,25.97,26.18,25.78,25.79,57900.0,25.97,26.18,25.78,25.79,57900.0
2008-12-15 14:30:00,25.79,25.98,25.53,25.59,65700.0,25.79,25.98,25.53,25.59,65700.0
2008-12-15 15:00:00,25.56,25.7,25.36,25.39,58100.0,25.56,25.7,25.36,25.39,58100.0
2008-12-15 15:30:00,25.43,26.01,25.31,25.77,108900.0,25.43,26.01,25.31,25.77,108900.0
2008-12-16 09:30:00,25.81,26.04,25.41,25.5,56400.0,25.81,26.04,25.41,25.5,56400.0
2008-12-16 10:00:00,25.54,25.94,25.54,25.69,49600.0,25.54,25.94,25.54,25.69,49600.0
2008-12-16 10:30:00,25.7,25.86,25.64,25.82,47700.0,25.7,25.86,25.64,25.82,47700.0
2008-12-16 11:00:00,25.86,25.92,25.69,25.7,46600.0,25.86,25.92,25.69,25.7,46600.0
2008-12-16 11:30:00,25.69,25.88,25.52,25.74,37900.0,25.69,25.88,25.52,25.74,37900.0
2008-12-16 12:00:00,25.75,25.95,25.68,25.92,22500.0,25.75,25.95,25.68,25.92,22500.0
2008-12-16 12:30:00,25.9,25.96,25.66,25.66,26700.0,25.9,25.96,25.66,25.66,26700.0
2008-12-16 13:00:00,25.64,25.73,25.59,25.72,21600.0,25.64,25.73,25.59,25.72,21600.0
2008-12-16 13:30:00,25.75,25.84,25.65,25.74,26000.0,25.75,25.84,25.65,25.74,26000.0
2008-12-16 14:00:00,25.73,25.97,25.52,25.79,41600.0,25.73,25.97,25.52,25.79,41600.0
2008-12-16 14:30:00,25.85,26.04,25.44,25.68,68100.0,25.85,26.04,25.44,25.68,68100.0
2008-12-16 15:00:00,25.66,26.34,25.6,26.13,72400.0,25.66,26.34,25.6,26.13,72400.0
2008-12-16 15:30:00,26.15,26.31,25.82,26.16,113100.0,26.15,26.31,25.82,26.16,113100.0
2008-12-17 09:30:00,25.9,27.58,25.9,27.52,55400.0,25.9,27.58,25.9,27.52,55400.0
2008-12-17 10:00:00,27.51,27.63,27.11,27.29,86700.0,27.51,27.63,27.11,27.29,86700.0
2008-12-17 10:30:00,27.25,27.55,27.13,27.41,33700.0,27.25,27.55,27.13,27.41,33700.0
2008-12-17 11:00:00,27.41,27.54,27.13,27.28,27800.0,27.41,27.54,27.13,27.28,27800.0
2008-12-17 11:30:00,27.26,27.32,26.95,27.12,23200.0,27.26,27.32,26.95,27.12,23200.0
2008-12-17 12:00:00,27.1,27.27,26.92,27.08,42800.0,27.1,27.27,26.92,27.08,42800.0
2008-12-17 12:30:00,27.08,27.32,26.95,27.3,22600.0,27.08,27.32,26.95,27.3,22600.0
2008-12-17 13:00:00,27.26,27.39,27.03,27.27,14200.0,27.26,27.39,27.03,27.27,14200.0
2008-12-17 13:30:00,27.27,27.75,27.27,27.55,20900.0,27.27,27.75,27.27,27.55,20900.0
2008-12-17 14:00:00,27.55,27.64,27.28,27.47,45500.0,27.55,27.64,27.28,27.47,45500.0
2008-12-17 14:30:00,27.41,27.61,27.22,27.47,52500.0,27.41,27.61,27.22,27.47,52500.0
2008-12-17 15:00:00,27.47,27.58,27.3,27.47,69700.0,27.47,27.58,27.3,27.47,69700.0
2008-12-17 15:30:00,27.47,27.49,27.19,27.3,104500.0,27.47,27.49,27.19,27.3,104500.0
2008-12-18 09:30:00,27.21,27.21,25.3,25.91,127700.0,27.21,27.21,25.3,25.91,127700.0
2008-12-18 10:00:00,25.92,26.68,25.92,26.68,40900.0,25.92,26.68,25.92,26.68,40900.0
2008-12-18 10:30:00,26.6,26.98,26.56,26.96,49700.0,26.6,26.98,26.56,26.96,49700.0
2008-12-18 11:00:00,26.95,27.04,26.25,26.32,27500.0,26.95,27.04,26.25,26.32,27500.0
2008-12-18 11:30:00,26.37,26.59,26.23,26.48,39300.0,26.37,26.59,26.23,26.48,39300.0
2008-12-18 12:00:00,26.45,26.45,26.16,26.29,41700.0,26.45,26.45,26.16,26.29,41700.0
2008-12-18 12:30:00,26.3,26.58,26.29,26.47,66800.0,26.3,26.58,26.29,26.47,66800.0
2008-12-18 13:00:00,26.47,26.61,26.21,26.25,31700.0,26.47,26.61,26.21,26.25,31700.0
2008-12-18 13:30:00,26.22,26.25,25.65,25.66,51500.0,26.22,26.25,25.65,25.66,51500.0
2008-12-18 14:00:00,25.66,25.86,25.3,25.36,35500.0,25.66,25.86,25.3,25.36,35500.0
2008-12-18 14:30:00,25.38,25.6,25.29,25.33,41100.0,25.38,25.6,25.29,25.33,41100.0
2008-12-18 15:00:00,25.29,25.33,24.64,24.8,64800.0,25.29,25.33,24.64,24.8,64800.0
2008-12-18 15:30:00,24.8,25.35,24.75,25.22,173700.0,24.8,25.35,24.75,25.22,173700.0
2008-12-19 09:30:00,24.99,25.79,24.94,25.0,74000.0,24.99,25.79,24.94,25.0,74000.0
2008-12-19 10:00:00,25.04,25.67,25.04,25.51,45700.0,25.04,25.67,25.04,25.51,45700.0
2008-12-19 10:30:00,25.52,25.67,25.4,25.51,73100.0,25.52,25.67,25.4,25.51,73100.0
2008-12-19 11:00:00,25.51,25.74,25.38,25.39,49800.0,25.51,25.74,25.38,25.39,49800.0
2008-12-19 11:30:00,25.4,25.51,25.19,25.25,34200.0,25.4,25.51,25.19,25.25,34200.0
2008-12-19 12:00:00,25.25,25.3,25.11,25.23,16600.0,25.25,25.3,25.11,25.23,16600.0
2008-12-19 12:30:00,25.29,25.3,25.05,25.17,27200.0,25.29,25.3,25.05,25.17,27200.0
2008-12-19 13:00:00,25.15,25.36,25.15,25.24,17800.0,25.15,25.36,25.15,25.24,17800.0
2008-12-19 13:30:00,25.24,25.38,25.18,25.25,26700.0,25.24,25.38,25.18,25.25,26700.0
2008-12-19 14:00:00,25.23,25.34,24.95,25.01,45400.0,25.23,25.34,24.95,25.01,45400.0
2008-12-19 14:30:00,25.0,25.25,25.0,25.18,40500.0,25.0,25.25,25.0,25.18,40500.0
2008-12-19 15:00:00,25.13,25.22,24.93,25.14,25800.0,25.13,25.22,24.93,25.14,25800.0
2008-12-19 15:30:00,25.09,25.23,24.81,25.18,89100.0,25.09,25.23,24.81,25.18,89100.0
2008-12-22 09:30:00,25.09,25.77,24.94,25.69,97800.0,25.09,25.77,24.94,25.69,97800.0
2008-12-22 10:00:00,25.67,25.97,25.52,25.8,83400.0,25.67,25.97,25.52,25.8,83400.0
2008-12-22 10:30:00,25.79,25.94,25.73,25.82,79300.0,25.79,25.94,25.73,25.82,79300.0
2008-12-22 11:00:00,25.82,25.9,25.71,25.77,41200.0,25.82,25.9,25.71,25.77,41200.0
2008-12-22 11:30:00,25.77,25.78,25.66,25.76,53400.0,25.77,25.78,25.66,25.76,53400.0
2008-12-22 12:00:00,25.75,25.84,25.7,25.81,63100.0,25.75,25.84,25.7,25.81,63100.0
2008-12-22 12:30:00,25.82,25.98,25.77,25.95,26500.0,25.82,25.98,25.77,25.95,26500.0
2008-12-22 13:00:00,25.96,26.05,25.9,25.92,23400.0,25.96,26.05,25.9,25.92,23400.0
2008-12-22 13:30:00,25.9,25.98,25.85,25.95,36400.0,25.9,25.98,25.85,25.95,36400.0
2008-12-22 14:00:00,25.92,26.05,25.7,25.78,32000.0,25.92,26.05,25.7,25.78,32000.0
2008-12-22 14:30:00,25.78,25.92,25.7,25.75,62400.0,25.78,25.92,25.7,25.75,62400.0
2008-12-22 15:00:00,25.75,25.91,25.57,25.7,76100.0,25.75,25.91,25.57,25.7,76100.0
2008-12-22 15:30:00,25.69,26.31,25.64,26.29,287700.0,25.69,26.31,25.64,26.29,287700.0
2008-12-23 09:30:00,26.26,27.0,25.83,27.0,121400.0,26.26,27.0,25.83,27.0,121400.0
2008-12-23 10:00:00,27.06,27.09,26.62,26.76,22600.0,27.06,27.09,26.62,26.76,22600.0
2008-12-23 10:30:00,26.8,26.87,26.6,26.66,27600.0,26.8,26.87,26.6,26.66,27600.0
2008-12-23 11:00:00,26.65,26.65,26.2,26.21,14900.0,26.65,26.65,26.2,26.21,14900.0
2008-12-23 11:30:00,26.2,26.29,26.0,26.0,12900.0,26.2,26.29,26.0,26.0,12900.0
2008-12-23 12:00:00,25.99,26.0,25.84,25.85,31900.0,25.99,26.0,25.84,25.85,31900.0
2008-12-23 12:30:00,25.85,25.85,25.55,25.67,26500.0,25.85,25.85,25.55,25.67,26500.0
2008-12-23 13:00:00,25.67,25.73,25.42,25.47,32000.0,25.67,25.73,25.42,25.47,32000.0
2008-12-23 13:30:00,25.49,25.74,25.41,25.71,38200.0,25.49,25.74,25.41,25.71,38200.0
2008-12-23 14:00:00,25.69,25.73,25.5,25.53,30500.0,25.69,25.73,25.5,25.53,30500.0
2008-12-23 14:30:00,25.53,25.59,25.13,25.3,49200.0,25.53,25.59,25.13,25.3,49200.0
2008-12-23 15:00:00,25.29,25.42,25.08,25.25,67200.0,25.29,25.42,25.08,25.25,67200.0
2008-12-23 15:30:00,25.26,25.43,25.16,25.37,96100.0,25.26,25.43,25.16,25.37,96100.0
2008-12-24 09:30:00,25.67,25.67,24.89,25.39,104800.0,25.67,25.67,24.89,25.39,104800.0
2008-12-24 10:00:00,25.4,26.04,25.34,26.03,46900.0,25.4,26.04,25.34,26.03,46900.0
2008-12-24 10:30:00,26.03,26.24,25.93,26.19,19200.0,26.03,26.24,25.93,26.19,19200.0
2008-12-24 11:00:00,26.23,26.28,26.11,26.21,18800.0,26.23,26.28,26.11,26.21,18800.0
2008-12-24 11:30:00,26.21,26.21,26.08,26.15,24200.0,26.21,26.21,26.08,26.15,24200.0
2008-12-24 12:00:00,26.15,26.25,26.1,26.13,19000.0,26.15,26.25,26.1,26.13,19000.0
2008-12-24 12:30:00,26.15,26.16,25.92,26.05,33600.0,26.15,26.16,25.92,26.05,33600.0
2008-12-26 09:30:00,25.88,26.18,25.43,25.59,43500.0,25.88,26.18,25.43,25.59,43500.0
2008-12-26 10:00:00,25.59,25.81,25.58,25.77,11900.0,25.59,25.81,25.58,25.77,11900.0
2008-12-26 10:30:00,25.82,25.9,25.76,25.8,14300.0,25.82,25.9,25.76,25.8,14300.0
2008-12-26 11:00:00,25.85,25.96,25.72,25.94,3700.0,25.85,25.96,25.72,25.94,3700.0
2008-12-26 11:30:00,25.97,26.09,25.97,26.04,1800.0,25.97,26.09,25.97,26.04,1800.0
2008-12-26 12:00:00,26.04,26.1,26.02,26.04,9400.0,26.04,26.1,26.02,26.04,9400.0
2008-12-26 12:30:00,26.04,26.14,25.99,26.12,20900.0,26.04,26.14,25.99,26.12,20900.0
2008-12-26 13:00:00,26.1,26.18,26.02,26.09,23600.0,26.1,26.18,26.02,26.09,23600.0
2008-12-26 13:30:00,26.11,26.21,26.05,26.21,34900.0,26.11,26.21,26.05,26.21,34900.0
2008-12-26 14:00:00,26.27,26.33,26.19,26.21,22700.0,26.27,26.33,26.19,26.21,22700.0
2008-12-26 14:30:00,26.21,26.42,26.21,26.41,10300.0,26.21,26.42,26.21,26.41,10300.0
2008-12-26 15:00:00,26.41,26.56,26.38,26.56,14900.0,26.41,26.56,26.38,26.56,14900.0
2008-12-26 15:30:00,26.55,26.58,26.32,26.57,58100.0,26.55,26.58,26.32,26.57,58100.0
2008-12-29 09:30:00,26.51,26.51,26.01,26.32,37200.0,26.51,26.51,26.01,26.32,37200.0
2008-12-29 10:00:00,26.31,26.47,26.19,26.37,70000.0,26.31,26.47,26.19,26.37,70000.0
2008-12-29 10:30:00,26.39,26.46,26.26,26.4,47100.0,26.39,26.46,26.26,26.4,47100.0
2008-12-29 11:00:00,26.41,26.46,26.4,26.41,31600.0,26.41,26.46,26.4,26.41,31600.0
2008-12-29 11:30:00,26.42,26.52,26.38,26.48,29600.0,26.42,26.52,26.38,26.48,29600.0
2008-12-29 12:00:00,26.5,26.62,26.48,26.54,26000.0,26.5,26.62,26.48,26.54,26000.0
2008-12-29 12:30:00,26.54,26.55,26.39,26.41,35400.0,26.54,26.55,26.39,26.41,35400.0
2008-12-29 13:00:00,26.42,26.45,26.11,26.11,46400.0,26.42,26.45,26.11,26.11,46400.0
2008-12-29 13:30:00,26.11,26.32,26.1,26.27,27400.0,26.11,26.32,26.1,26.27,27400.0
2008-12-29 14:00:00,26.25,26.28,26.08,26.19,81700.0,26.25,26.28,26.08,26.19,81700.0
2008-12-29 14:30:00,26.19,26.19,25.95,26.12,46200.0,26.19,26.19,25.95,26.12,46200.0
2008-12-29 15:00:00,26.15,26.31,26.01,26.15,42800.0,26.15,26.31,26.01,26.15,42800.0
2008-12-29 15:30:00,26.13,26.4,26.08,26.35,70900.0,26.13,26.4,26.08,26.35,70900.0
2008-12-30 09:30:00,26.53,26.53,26.07,26.23,101000.0,26.53,26.53,26.07,26.23,101000.0
2008-12-30 10:00:00,26.19,26.41,26.19,26.39,22500.0,26.19,26.41,26.19,26.39,22500.0
2008-12-30 10:30:00,26.4,26.5,26.28,26.32,89500.0,26.4,26.5,26.28,26.32,89500.0
2008-12-30 11:00:00,26.32,26.52,26.32,26.45,22000.0,26.32,26.52,26.32,26.45,22000.0
2008-12-30 11:30:00,26.45,26.57,26.33,26.49,30400.0,26.45,26.57,26.33,26.49,30400.0
2008-12-30 12:00:00,26.45,26.5,26.22,26.3,32300.0,26.45,26.5,26.22,26.3,32300.0
2008-12-30 12:30:00,26.3,26.32,26.08,26.26,21900.0,26.3,26.32,26.08,26.26,21900.0
2008-12-30 13:00:00,26.24,26.27,25.94,26.1,61900.0,26.24,26.27,25.94,26.1,61900.0
2008-12-30 13:30:00,26.1,26.11,25.89,25.92,34400.0,26.1,26.11,25.89,25.92,34400.0
2008-12-30 14:00:00,25.92,26.07,25.87,26.04,41100.0,25.92,26.07,25.87,26.04,41100.0
2008-12-30 14:30:00,26.04,26.1,25.97,26.08,55300.0,26.04,26.1,25.97,26.08,55300.0
2008-12-30 15:00:00,26.08,26.19,26.01,26.16,38800.0,26.08,26.19,26.01,26.16,38800.0
2008-12-30 15:30:00,26.14,26.23,25.91,26.18,105600.0,26.14,26.23,25.91,26.18,105600.0
2008-12-31 09:30:00,26.29,27.12,26.03,27.12,117400.0,26.29,27.12,26.03,27.12,117400.0
2008-12-31 10:00:00,27.16,27.53,26.92,26.97,78300.0,27.16,27.53,26.92,26.97,78300.0
2008-12-31 10:30:00,26.95,26.97,26.65,26.89,19400.0,26.95,26.97,26.65,26.89,19400.0
2008-12-31 11:00:00,26.89,26.97,26.82,26.97,19000.0,26.89,26.97,26.82,26.97,19000.0
2008-12-31 11:30:00,26.97,27.27,26.96,27.25,113500.0,26.97,27.27,26.96,27.25,113500.0
2008-12-31 12:00:00,27.22,27.7,27.22,27.7,44600.0,27.22,27.7,27.22,27.7,44600.0
2008-12-31 12:30:00,27.67,27.87,27.6,27.68,14000.0,27.67,27.87,27.6,27.68,14000.0
2008-12-31 13:00:00,27.73,27.9,27.6,27.62,25900.0,27.73,27.9,27.6,27.62,25900.0
2008-12-31 13:30:00,27.62,27.66,27.47,27.63,14500.0,27.62,27.66,27.47,27.63,14500.0
2008-12-31 14:00:00,27.64,27.75,27.55,27.71,32200.0,27.64,27.75,27.55,27.71,32200.0
2008-12-31 14:30:00,27.72,27.75,27.47,27.53,53500.0,27.72,27.75,27.47,27.53,53500.0
2008-12-31 15:00:00,27.53,27.61,27.35,27.5,40200.0,27.53,27.61,27.35,27.5,40200.0
2008-12-31 15:30:00,27.49,27.67,27.18,27.44,65000.0,27.49,27.67,27.18,27.44,65000.0
2009-01-02 09:30:00,27.66,27.95,27.28,27.41,23500.0,27.66,27.95,27.28,27.41,23500.0
2009-01-02 10:00:00,27.42,27.6,27.19,27.46,70800.0,27.42,27.6,27.19,27.46,70800.0
2009-01-02 10:30:00,27.5,28.1,27.44,28.1,85500.0,27.5,28.1,27.44,28.1,85500.0
2009-01-02 11:00:00,28.08,28.2,27.98,28.12,26700.0,28.08,28.2,27.98,28.12,26700.0
2009-01-02 11:30:00,28.11,28.13,27.5,27.81,78000.0,28.11,28.13,27.5,27.81,78000.0
2009-01-02 12:00:00,27.8,28.07,27.78,28.03,16100.0,27.8,28.07,27.78,28.03,16100.0
2009-01-02 12:30:00,28.03,28.16,27.91,27.98,23700.0,28.03,28.16,27.91,27.98,23700.0
2009-01-02 13:00:00,27.99,28.04,27.92,27.99,14300.0,27.99,28.04,27.92,27.99,14300.0
2009-01-02 13:30:00,27.99,28.05,27.92,27.95,26800.0,27.99,28.05,27.92,27.95,26800.0
2009-01-02 14:00:00,27.95,27.98,27.75,27.77,23100.0,27.95,27.98,27.75,27.77,23100.0
2009-01-02 14:30:00,27.76,27.89,27.69,27.78,37300.0,27.76,27.89,27.69,27.78,37300.0
2009-01-02 15:00:00,27.8,28.04,27.77,28.0,60200.0,27.8,28.04,27.77,28.0,60200.0
2009-01-02 15:30:00,27.98,28.72,27.91,28.38,121900.0,27.98,28.72,27.91,28.38,121900.0
2009-01-05 09:30:00,28.49,29.0,28.12,28.5,96400.0,28.49,29.0,28.12,28.5,96400.0
2009-01-05 10:00:00,28.49,28.69,28.32,28.68,30200.0,28.49,28.69,28.32,28.68,30200.0
2009-01-05 10:30:00,28.65,29.22,28.57,29.0,67300.0,28.65,29.22,28.57,29.0,67300.0
2009-01-05 11:00:00,29.0,29.42,29.0,29.31,57600.0,29.0,29.42,29.0,29.31,57600.0
2009-01-05 11:30:00,29.31,29.78,29.3,29.75,69400.0,29.31,29.78,29.3,29.75,69400.0
2009-01-05 12:00:00,29.75,29.87,29.51,29.51,30500.0,29.75,29.87,29.51,29.51,30500.0
2009-01-05 12:30:00,29.51,29.81,29.5,29.81,24400.0,29.51,29.81,29.5,29.81,24400.0
2009-01-05 13:00:00,29.81,30.12,29.8,30.0,37200.0,29.81,30.12,29.8,30.0,37200.0
2009-01-05 13:30:00,30.0,30.36,29.98,30.36,38800.0,30.0,30.36,29.98,30.36,38800.0
2009-01-05 14:00:00,30.36,30.56,29.99,30.09,54700.0,30.36,30.56,29.99,30.09,54700.0
2009-01-05 14:30:00,30.14,30.14,29.75,29.8,43000.0,30.14,30.14,29.75,29.8,43000.0
2009-01-05 15:00:00,29.78,29.82,29.31,29.34,64100.0,29.78,29.82,29.31,29.34,64100.0
2009-01-05 15:30:00,29.33,29.93,29.29,29.8,106200.0,29.33,29.93,29.29,29.8,106200.0
2009-01-06 09:30:00,30.39,30.92,30.26,30.87,40100.0,30.39,30.92,30.26,30.87,40100.0
2009-01-06 10:00:00,30.9,31.0,30.23,30.38,44400.0,30.9,31.0,30.23,30.38,44400.0
2009-01-06 10:30:00,30.4,30.61,30.37,30.5,57700.0,30.4,30.61,30.37,30.5,57700.0
2009-01-06 11:00:00,30.48,30.78,30.31,30.73,37700.0,30.48,30.78,30.31,30.73,37700.0
2009-01-06 11:30:00,30.71,30.87,30.67,30.67,11300.0,30.71,30.87,30.67,30.67,11300.0
2009-01-06 12:00:00,30.67,30.76,30.39,30.47,16800.0,30.67,30.76,30.39,30.47,16800.0
2009-01-06 12:30:00,30.46,30.56,30.28,30.35,102700.0,30.46,30.56,30.28,30.35,102700.0
2009-01-06 13:00:00,30.34,30.36,29.93,30.16,22400.0,30.34,30.36,29.93,30.16,22400.0
2009-01-06 13:30:00,30.12,30.3,30.01,30.07,15300.0,30.12,30.3,30.01,30.07,15300.0
2009-01-06 14:00:00,30.05,30.58,29.99,30.57,24000.0,30.05,30.58,29.99,30.57,24000.0
2009-01-06 14:30:00,30.64,30.94,30.55,30.93,34800.0,30.64,30.94,30.55,30.93,34800.0
2009-01-06 15:00:00,30.93,30.98,30.58,30.77,69200.0,30.93,30.98,30.58,30.77,69200.0
2009-01-06 15:30:00,30.77,31.16,30.77,31.04,140000.0,30.77,31.16,30.77,31.04,140000.0
2009-01-07 09:30:00,30.64,31.04,30.56,30.78,88900.0,30.64,31.04,30.56,30.78,88900.0
2009-01-07 10:00:00,30.79,30.8,29.9,30.31,74100.0,30.79,30.8,29.9,30.31,74100.0
2009-01-07 10:30:00,30.26,30.26,29.79,30.15,24500.0,30.26,30.26,29.79,30.15,24500.0
2009-01-07 11:00:00,30.13,30.22,29.86,29.9,84500.0,30.13,30.22,29.86,29.9,84500.0
2009-01-07 11:30:00,29.9,30.01,29.77,29.85,50800.0,29.9,30.01,29.77,29.85,50800.0
2009-01-07 12:00:00,29.85,29.88,29.33,29.33,50000.0,29.85,29.88,29.33,29.33,50000.0
2009-01-07 12:30:00,29.33,29.41,29.05,29.05,26200.0,29.33,29.41,29.05,29.05,26200.0
2009-01-07 13:00:00,29.08,29.27,29.02,29.18,34900.0,29.08,29.27,29.02,29.18,34900.0
2009-01-07 13:30:00,29.17,29.26,28.98,28.99,32800.0,29.17,29.26,28.98,28.99,32800.0
2009-01-07 14:00:00,28.99,29.08,28.82,28.89,27000.0,28.99,29.08,28.82,28.89,27000.0
2009-01-07 14:30:00,28.87,28.97,28.78,28.86,22700.0,28.87,28.97,28.78,28.86,22700.0
2009-01-07 15:00:00,28.85,29.24,28.84,29.22,69000.0,28.85,29.24,28.84,29.22,69000.0
2009-01-07 15:30:00,29.22,29.32,29.07,29.18,80600.0,29.22,29.32,29.07,29.18,80600.0
2009-01-08 09:30:00,28.68,29.56,28.4,29.0,31900.0,28.68,29.56,28.4,29.0,31900.0
2009-01-08 10:00:00,28.98,29.17,28.79,29.0,84700.0,28.98,29.17,28.79,29.0,84700.0
2009-01-08 10:30:00,29.0,29.26,28.91,29.06,211900.0,29.0,29.26,28.91,29.06,211900.0
2009-01-08 11:00:00,29.09,29.34,28.94,28.94,79000.0,29.09,29.34,28.94,28.94,79000.0
2009-01-08 11:30:00,28.95,28.95,28.49,28.54,14600.0,28.95,28.95,28.49,28.54,14600.0
2009-01-08 12:00:00,28.56,28.7,28.49,28.5,24900.0,28.56,28.7,28.49,28.5,24900.0
2009-01-08 12:30:00,28.5,28.68,28.39,28.58,23200.0,28.5,28.68,28.39,28.58,23200.0
2009-01-08 13:00:00,28.47,28.52,28.32,28.42,11000.0,28.47,28.52,28.32,28.42,11000.0
2009-01-08 13:30:00,28.41,28.59,28.39,28.51,10400.0,28.41,28.59,28.39,28.51,10400.0
2009-01-08 14:00:00,28.52,28.8,28.52,28.64,18800.0,28.52,28.8,28.52,28.64,18800.0
2009-01-08 14:30:00,28.63,28.99,28.46,28.83,35500.0,28.63,28.99,28.46,28.83,35500.0
2009-01-08 15:00:00,28.83,28.99,28.64,28.69,40000.0,28.83,28.99,28.64,28.69,40000.0
2009-01-08 15:30:00,28.7,28.71,28.52,28.57,106900.0,28.7,28.71,28.52,28.57,106900.0
2009-01-09 09:30:00,28.81,28.99,28.17,28.4,79800.0,28.81,28.99,28.17,28.4,79800.0
2009-01-09 10:00:00,28.4,28.48,27.82,27.97,67000.0,28.4,28.48,27.82,27.97,67000.0
2009-01-09 10:30:00,27.96,27.99,27.67,27.9,32900.0,27.96,27.99,27.67,27.9,32900.0
2009-01-09 11:00:00,27.89,28.4,27.8,28.4,24100.0,27.89,28.4,27.8,28.4,24100.0
2009-01-09 11:30:00,28.39,28.56,28.29,28.55,50900.0,28.39,28.56,28.29,28.55,50900.0
2009-01-09 12:00:00,28.53,28.75,28.5,28.53,21000.0,28.53,28.75,28.5,28.53,21000.0
2009-01-09 12:30:00,28.5,28.6,28.4,28.51,57400.0,28.5,28.6,28.4,28.51,57400.0
2009-01-09 13:00:00,28.51,28.71,28.45,28.57,27100.0,28.51,28.71,28.45,28.57,27100.0
2009-01-09 13:30:00,28.57,28.6,28.38,28.5,20400.0,28.57,28.6,28.38,28.5,20400.0
2009-01-09 14:00:00,28.51,28.69,28.46,28.53,32900.0,28.51,28.69,28.46,28.53,32900.0
2009-01-09 14:30:00,28.54,28.75,28.49,28.62,33600.0,28.54,28.75,28.49,28.62,33600.0
2009-01-09 15:00:00,28.63,28.78,28.23,28.34,68400.0,28.63,28.78,28.23,28.34,68400.0
2009-01-09 15:30:00,28.36,28.5,27.94,28.1,123400.0,28.36,28.5,27.94,28.1,123400.0
2009-01-12 09:30:00,28.13,28.3,26.78,27.03,128100.0,28.13,28.3,26.78,27.03,128100.0
2009-01-12 10:00:00,27.06,27.25,26.98,27.07,34900.0,27.06,27.25,26.98,27.07,34900.0
2009-01-12 10:30:00,27.09,27.3,27.03,27.18,34300.0,27.09,27.3,27.03,27.18,34300.0
2009-01-12 11:00:00,27.15,27.23,27.02,27.1,38600.0,27.15,27.23,27.02,27.1,38600.0
2009-01-12 11:30:00,27.1,27.1,26.91,26.99,79900.0,27.1,27.1,26.91,26.99,79900.0
2009-01-12 12:00:00,26.99,27.33,26.95,27.19,42100.0,26.99,27.33,26.95,27.19,42100.0
2009-01-12 12:30:00,27.2,27.29,27.16,27.24,26700.0,27.2,27.29,27.16,27.24,26700.0
2009-01-12 13:00:00,27.22,27.3,27.08,27.09,26100.0,27.22,27.3,27.08,27.09,26100.0
2009-01-12 13:30:00,27.1,27.18,26.99,27.11,10800.0,27.1,27.18,26.99,27.11,10800.0
2009-01-12 14:00:00,27.01,27.09,26.86,26.96,29800.0,27.01,27.09,26.86,26.96,29800.0
2009-01-12 14:30:00,26.95,26.97,26.66,26.96,27300.0,26.95,26.97,26.66,26.96,27300.0
2009-01-12 15:00:00,26.96,27.05,26.7,26.96,45200.0,26.96,27.05,26.7,26.96,45200.0
2009-01-12 15:30:00,26.93,27.13,26.77,27.0,129700.0,26.93,27.13,26.77,27.0,129700.0
2009-01-13 09:30:00,26.84,27.54,26.55,27.5,39400.0,26.84,27.54,26.55,27.5,39400.0
2009-01-13 10:00:00,27.5,27.58,26.95,27.05,31400.0,27.5,27.58,26.95,27.05,31400.0
2009-01-13 10:30:00,27.05,27.41,26.88,27.27,59000.0,27.05,27.41,26.88,27.27,59000.0
2009-01-13 11:00:00,27.29,27.38,27.09,27.33,32100.0,27.29,27.38,27.09,27.33,32100.0
2009-01-13 11:30:00,27.34,27.36,27.06,27.19,56500.0,27.34,27.36,27.06,27.19,56500.0
2009-01-13 12:00:00,27.2,27.24,26.98,27.06,45500.0,27.2,27.24,26.98,27.06,45500.0
2009-01-13 12:30:00,27.07,27.15,27.0,27.03,49700.0,27.07,27.15,27.0,27.03,49700.0
2009-01-13 13:00:00,27.06,27.08,26.69,26.82,21700.0,27.06,27.08,26.69,26.82,21700.0
2009-01-13 13:30:00,26.83,26.83,26.45,26.46,39400.0,26.83,26.83,26.45,26.46,39400.0
2009-01-13 14:00:00,26.47,26.62,26.26,26.39,40300.0,26.47,26.62,26.26,26.39,40300.0
2009-01-13 14:30:00,26.39,26.77,26.38,26.46,97700.0,26.39,26.77,26.38,26.46,97700.0
2009-01-13 15:00:00,26.42,26.53,26.28,26.51,85200.0,26.42,26.53,26.28,26.51,85200.0
2009-01-13 15:30:00,26.51,26.56,26.33,26.46,207500.0,26.51,26.56,26.33,26.46,207500.0
2009-01-14 09:30:00,25.6,26.07,25.4,25.78,46700.0,25.6,26.07,25.4,25.78,46700.0
2009-01-14 10:00:00,25.74,25.88,25.52,25.75,36900.0,25.74,25.88,25.52,25.75,36900.0
2009-01-14 10:30:00,25.73,25.73,25.47,25.57,57100.0,25.73,25.73,25.47,25.57,57100.0
2009-01-14 11:00:00,25.53,25.62,25.47,25.54,42000.0,25.53,25.62,25.47,25.54,42000.0
2009-01-14 11:30:00,25.54,25.63,25.5,25.54,81600.0,25.54,25.63,25.5,25.54,81600.0
2009-01-14 12:00:00,25.55,25.69,25.47,25.53,24400.0,25.55,25.69,25.47,25.53,24400.0
2009-01-14 12:30:00,25.53,25.8,25.48,25.78,29900.0,25.53,25.8,25.48,25.78,29900.0
2009-01-14 13:00:00,25.76,25.79,25.62,25.68,24100.0,25.76,25.79,25.62,25.68,24100.0
2009-01-14 13:30:00,25.65,25.87,25.63,25.77,31600.0,25.65,25.87,25.63,25.77,31600.0
2009-01-14 14:00:00,25.76,26.02,25.64,25.95,52000.0,25.76,26.02,25.64,25.95,52000.0
2009-01-14 14:30:00,25.95,26.19,25.95,26.05,37100.0,25.95,26.19,25.95,26.05,37100.0
2009-01-14 15:00:00,26.0,26.05,25.79,25.92,49700.0,26.0,26.05,25.79,25.92,49700.0
2009-01-14 15:30:00,25.9,26.04,25.77,26.0,97000.0,25.9,26.04,25.77,26.0,97000.0
2009-01-15 09:30:00,26.01,26.11,25.74,25.89,44600.0,26.01,26.11,25.74,25.89,44600.0
2009-01-15 10:00:00,25.88,26.02,25.5,25.51,57400.0,25.88,26.02,25.5,25.51,57400.0
2009-01-15 10:30:00,25.46,25.62,25.31,25.57,51200.0,25.46,25.62,25.31,25.57,51200.0
2009-01-15 11:00:00,25.55,25.81,25.52,25.8,32800.0,25.55,25.81,25.52,25.8,32800.0
2009-01-15 11:30:00,25.81,25.91,25.6,25.9,44400.0,25.81,25.91,25.6,25.9,44400.0
2009-01-15 12:00:00,25.91,25.99,25.64,25.74,32200.0,25.91,25.99,25.64,25.74,32200.0
2009-01-15 12:30:00,25.75,25.81,25.63,25.77,27600.0,25.75,25.81,25.63,25.77,27600.0
2009-01-15 13:00:00,25.81,26.16,25.81,26.16,32400.0,25.81,26.16,25.81,26.16,32400.0
2009-01-15 13:30:00,26.15,26.96,26.08,26.94,70900.0,26.15,26.96,26.08,26.94,70900.0
2009-01-15 14:00:00,26.91,27.18,26.81,26.92,71900.0,26.91,27.18,26.81,26.92,71900.0
2009-01-15 14:30:00,26.94,27.14,26.83,26.96,118000.0,26.94,27.14,26.83,26.96,118000.0
2009-01-15 15:00:00,26.93,27.21,26.79,26.9,44200.0,26.93,27.21,26.79,26.9,44200.0
2009-01-15 15:30:00,26.89,27.08,26.54,26.95,129900.0,26.89,27.08,26.54,26.95,129900.0
2009-01-16 09:30:00,27.51,27.97,27.2,27.34,61100.0,27.51,27.97,27.2,27.34,61100.0
2009-01-16 10:00:00,27.27,27.75,27.16,27.27,43900.0,27.27,27.75,27.16,27.27,43900.0
2009-01-16 10:30:00,27.29,27.51,27.2,27.47,41600.0,27.29,27.51,27.2,27.47,41600.0
2009-01-16 11:00:00,27.41,27.48,27.22,27.4,71600.0,27.41,27.48,27.22,27.4,71600.0
2009-01-16 11:30:00,27.41,27.47,27.01,27.05,32200.0,27.41,27.47,27.01,27.05,32200.0
2009-01-16 12:00:00,27.06,27.16,26.43,26.45,38900.0,27.06,27.16,26.43,26.45,38900.0
2009-01-16 12:30:00,26.43,26.74,26.36,26.58,19600.0,26.43,26.74,26.36,26.58,19600.0
2009-01-16 13:00:00,26.57,26.75,26.39,26.44,33700.0,26.57,26.75,26.39,26.44,33700.0
2009-01-16 13:30:00,26.44,26.81,26.43,26.64,28500.0,26.44,26.81,26.43,26.64,28500.0
2009-01-16 14:00:00,26.65,26.89,26.6,26.68,32700.0,26.65,26.89,26.6,26.68,32700.0
2009-01-16 14:30:00,26.68,26.87,26.54,26.72,38200.0,26.68,26.87,26.54,26.72,38200.0
2009-01-16 15:00:00,26.71,27.2,26.55,27.07,94900.0,26.71,27.2,26.55,27.07,94900.0
2009-01-16 15:30:00,27.07,27.26,26.97,27.06,123200.0,27.07,27.26,26.97,27.06,123200.0
2009-01-20 09:30:00,27.24,27.24,25.42,25.5,92500.0,27.24,27.24,25.42,25.5,92500.0
2009-01-20 10:00:00,25.41,25.79,25.27,25.64,71700.0,25.41,25.79,25.27,25.64,71700.0
2009-01-20 10:30:00,25.67,25.78,25.43,25.51,36900.0,25.67,25.78,25.43,25.51,36900.0
2009-01-20 11:00:00,25.51,25.71,25.49,25.52,45700.0,25.51,25.71,25.49,25.52,45700.0
2009-01-20 11:30:00,25.51,25.72,25.39,25.46,45300.0,25.51,25.72,25.39,25.46,45300.0
2009-01-20 12:00:00,25.46,25.64,25.39,25.41,23400.0,25.46,25.64,25.39,25.41,23400.0
2009-01-20 12:30:00,25.41,25.62,25.4,25.55,36900.0,25.41,25.62,25.4,25.55,36900.0
2009-01-20 13:00:00,25.55,25.71,25.39,25.63,39700.0,25.55,25.71,25.39,25.63,39700.0
2009-01-20 13:30:00,25.63,25.68,25.4,25.47,21800.0,25.63,25.68,25.4,25.47,21800.0
2009-01-20 14:00:00,25.44,25.58,25.29,25.42,27800.0,25.44,25.58,25.29,25.42,27800.0
2009-01-20 14:30:00,25.42,25.52,25.25,25.44,33600.0,25.42,25.52,25.25,25.44,33600.0
2009-01-20 15:00:00,25.45,25.47,25.15,25.39,39200.0,25.45,25.47,25.15,25.39,39200.0
2009-01-20 15:30:00,25.39,25.68,25.26,25.3,79100.0,25.39,25.68,25.26,25.3,79100.0
2009-01-21 09:30:00,25.63,26.06,25.63,25.85,80500.0,25.63,26.06,25.63,25.85,80500.0
2009-01-21 10:00:00,25.88,25.88,25.51,25.54,54400.0,25.88,25.88,25.51,25.54,54400.0
2009-01-21 10:30:00,25.54,25.61,25.22,25.24,17800.0,25.54,25.61,25.22,25.24,17800.0
2009-01-21 11:00:00,25.21,25.42,25.14,25.2,45600.0,25.21,25.42,25.14,25.2,45600.0
2009-01-21 11:30:00,25.25,25.46,25.16,25.24,55700.0,25.25,25.46,25.16,25.24,55700.0
2009-01-21 12:00:00,25.27,25.37,25.0,25.04,33500.0,25.27,25.37,25.0,25.04,33500.0
2009-01-21 12:30:00,25.05,25.23,24.98,25.2,41800.0,25.05,25.23,24.98,25.2,41800.0
2009-01-21 13:00:00,25.19,25.21,24.9,24.92,44000.0,25.19,25.21,24.9,24.92,44000.0
2009-01-21 13:30:00,24.95,25.36,24.94,25.36,45300.0,24.95,25.36,24.94,25.36,45300.0
2009-01-21 14:00:00,25.34,25.63,25.28,25.5,27600.0,25.34,25.63,25.28,25.5,27600.0
2009-01-21 14:30:00,25.5,25.72,25.44,25.54,167600.0,25.5,25.72,25.44,25.54,167600.0
2009-01-21 15:00:00,25.56,25.76,25.36,25.48,156900.0,25.56,25.76,25.36,25.48,156900.0
2009-01-21 15:30:00,25.51,25.65,25.4,25.54,219300.0,25.51,25.65,25.4,25.54,219300.0
2009-01-22 09:30:00,24.8,25.12,24.46,24.72,82100.0,24.8,25.12,24.46,24.72,82100.0
2009-01-22 10:00:00,24.71,25.4,24.71,25.22,56800.0,24.71,25.4,24.71,25.22,56800.0
2009-01-22 10:30:00,25.2,25.25,24.87,25.06,65900.0,25.2,25.25,24.87,25.06,65900.0
2009-01-22 11:00:00,25.03,25.17,24.86,24.96,67600.0,25.03,25.17,24.86,24.96,67600.0
2009-01-22 11:30:00,24.94,24.95,24.59,24.63,39000.0,24.94,24.95,24.59,24.63,39000.0
2009-01-22 12:00:00,24.63,24.8,24.59,24.69,43600.0,24.63,24.8,24.59,24.69,43600.0
2009-01-22 12:30:00,24.69,24.93,24.63,24.78,33700.0,24.69,24.93,24.63,24.78,33700.0
2009-01-22 13:00:00,24.8,24.98,24.68,24.75,50600.0,24.8,24.98,24.68,24.75,50600.0
2009-01-22 13:30:00,24.72,25.04,24.67,25.03,47000.0,24.72,25.04,24.67,25.03,47000.0
2009-01-22 14:00:00,25.03,25.43,24.96,25.23,74400.0,25.03,25.43,24.96,25.23,74400.0
2009-01-22 14:30:00,25.23,25.33,24.9,25.17,54100.0,25.23,25.33,24.9,25.17,54100.0
2009-01-22 15:00:00,25.2,25.22,24.52,24.87,91900.0,25.2,25.22,24.52,24.87,91900.0
2009-01-22 15:30:00,24.87,25.05,24.7,24.86,78400.0,24.87,25.05,24.7,24.86,78400.0
2009-01-23 09:30:00,23.96,24.53,23.77,23.8,155500.0,23.96,24.53,23.77,23.8,155500.0
2009-01-23 10:00:00,23.81,24.25,23.63,24.17,266600.0,23.81,24.25,23.63,24.17,266600.0
2009-01-23 10:30:00,24.12,24.13,23.77,23.96,79700.0,24.12,24.13,23.77,23.96,79700.0
2009-01-23 11:00:00,23.95,24.21,23.92,24.11,71800.0,23.95,24.21,23.92,24.11,71800.0
2009-01-23 11:30:00,24.11,24.17,23.93,23.95,150400.0,24.11,24.17,23.93,23.95,150400.0
2009-01-23 12:00:00,23.94,24.51,23.94,24.45,45600.0,23.94,24.51,23.94,24.45,45600.0
2009-01-23 12:30:00,24.42,24.44,24.0,24.14,82300.0,24.42,24.44,24.0,24.14,82300.0
2009-01-23 13:00:00,24.16,24.45,24.09,24.19,124000.0,24.16,24.45,24.09,24.19,124000.0
2009-01-23 13:30:00,24.19,24.38,24.1,24.32,141400.0,24.19,24.38,24.1,24.32,141400.0
2009-01-23 14:00:00,24.36,24.46,23.99,24.14,103400.0,24.36,24.46,23.99,24.14,103400.0
2009-01-23 14:30:00,24.18,24.18,23.57,23.7,171000.0,24.18,24.18,23.57,23.7,171000.0
2009-01-23 15:00:00,23.65,23.92,23.55,23.76,143200.0,23.65,23.92,23.55,23.76,143200.0
2009-01-23 15:30:00,23.76,24.12,23.68,24.04,116700.0,23.76,24.12,23.68,24.04,116700.0
2009-01-26 09:30:00,23.75,24.83,23.75,24.75,38800.0,23.75,24.83,23.75,24.75,38800.0
2009-01-26 10:00:00,24.81,25.36,24.81,25.3,87500.0,24.81,25.36,24.81,25.3,87500.0
2009-01-26 10:30:00,25.3,25.63,25.25,25.45,50900.0,25.3,25.63,25.25,25.45,50900.0
2009-01-26 11:00:00,25.51,25.64,25.26,25.28,35000.0,25.51,25.64,25.26,25.28,35000.0
2009-01-26 11:30:00,25.31,25.41,25.05,25.13,17900.0,25.31,25.41,25.05,25.13,17900.0
2009-01-26 12:00:00,25.13,25.19,24.94,25.07,35200.0,25.13,25.19,24.94,25.07,35200.0
2009-01-26 12:30:00,25.11,25.21,24.9,25.05,63100.0,25.11,25.21,24.9,25.05,63100.0
2009-01-26 13:00:00,25.01,25.25,25.01,25.19,61900.0,25.01,25.25,25.01,25.19,61900.0
2009-01-26 13:30:00,25.18,25.38,25.1,25.12,62400.0,25.18,25.38,25.1,25.12,62400.0
2009-01-26 14:00:00,25.14,25.14,24.66,24.85,33000.0,25.14,25.14,24.66,24.85,33000.0
2009-01-26 14:30:00,24.87,25.1,24.8,25.03,59700.0,24.87,25.1,24.8,25.03,59700.0
2009-01-26 15:00:00,25.04,25.2,24.95,25.13,99300.0,25.04,25.2,24.95,25.13,99300.0
2009-01-26 15:30:00,25.07,25.12,24.81,25.02,115100.0,25.07,25.12,24.81,25.02,115100.0
2009-01-27 09:30:00,25.3,25.73,24.9,25.57,37600.0,25.3,25.73,24.9,25.57,37600.0
2009-01-27 10:00:00,25.59,25.6,25.09,25.4,26800.0,25.59,25.6,25.09,25.4,26800.0
2009-01-27 10:30:00,25.37,25.52,25.22,25.46,39900.0,25.37,25.52,25.22,25.46,39900.0
2009-01-27 11:00:00,25.47,25.64,25.45,25.61,13100.0,25.47,25.64,25.45,25.61,13100.0
2009-01-27 11:30:00,25.62,25.72,25.45,25.61,16800.0,25.62,25.72,25.45,25.61,16800.0
2009-01-27 12:00:00,25.59,25.87,25.54,25.77,23200.0,25.59,25.87,25.54,25.77,23200.0
2009-01-27 12:30:00,25.78,25.78,25.53,25.64,11000.0,25.78,25.78,25.53,25.64,11000.0
2009-01-27 13:00:00,25.64,25.65,25.44,25.48,13100.0,25.64,25.65,25.44,25.48,13100.0
2009-01-27 13:30:00,25.4,25.6,25.36,25.43,26300.0,25.4,25.6,25.36,25.43,26300.0
2009-01-27 14:00:00,25.41,25.53,25.3,25.32,19200.0,25.41,25.53,25.3,25.32,19200.0
2009-01-27 14:30:00,25.27,25.38,25.24,25.28,61600.0,25.27,25.38,25.24,25.28,61600.0
2009-01-27 15:00:00,25.28,25.3,25.08,25.25,61400.0,25.28,25.3,25.08,25.25,61400.0
2009-01-27 15:30:00,25.23,25.3,25.14,25.24,151300.0,25.23,25.3,25.14,25.24,151300.0
2009-01-28 09:30:00,25.56,26.08,25.39,25.4,84400.0,25.56,26.08,25.39,25.4,84400.0
2009-01-28 10:00:00,25.47,25.62,25.17,25.62,52300.0,25.47,25.62,25.17,25.62,52300.0
2009-01-28 10:30:00,25.57,25.83,25.46,25.8,57200.0,25.57,25.83,25.46,25.8,57200.0
2009-01-28 11:00:00,25.83,26.09,25.83,25.99,22500.0,25.83,26.09,25.83,25.99,22500.0
2009-01-28 11:30:00,26.01,26.05,25.81,25.85,24700.0,26.01,26.05,25.81,25.85,24700.0
2009-01-28 12:00:00,25.82,25.93,25.75,25.85,16300.0,25.82,25.93,25.75,25.85,16300.0
2009-01-28 12:30:00,25.87,25.93,25.8,25.81,7600.0,25.87,25.93,25.8,25.81,7600.0
2009-01-28 13:00:00,25.79,25.94,25.7,25.93,32900.0,25.79,25.94,25.7,25.93,32900.0
2009-01-28 13:30:00,25.92,26.05,25.89,25.93,17900.0,25.92,26.05,25.89,25.93,17900.0
2009-01-28 14:00:00,25.94,26.2,25.82,25.92,25300.0,25.94,26.2,25.82,25.92,25300.0
2009-01-28 14:30:00,25.93,25.98,25.69,25.95,37400.0,25.93,25.98,25.69,25.95,37400.0
2009-01-28 15:00:00,25.98,26.06,25.65,25.79,62300.0,25.98,26.06,25.65,25.79,62300.0
2009-01-28 15:30:00,25.83,25.94,25.63,25.88,102300.0,25.83,25.94,25.63,25.88,102300.0
2009-01-29 09:30:00,23.5,23.5,21.15,22.88,784200.0,23.5,23.5,21.15,22.88,784200.0
2009-01-29 10:00:00,22.89,23.29,22.62,22.85,244700.0,22.89,23.29,22.62,22.85,244700.0
2009-01-29 10:30:00,22.85,23.51,22.69,23.43,140200.0,22.85,23.51,22.69,23.43,140200.0
2009-01-29 11:00:00,23.43,24.15,23.38,24.02,235000.0,23.43,24.15,23.38,24.02,235000.0
2009-01-29 11:30:00,24.02,24.66,24.0,24.54,110600.0,24.02,24.66,24.0,24.54,110600.0
2009-01-29 12:00:00,24.53,25.36,24.47,25.01,307600.0,24.53,25.36,24.47,25.01,307600.0
2009-01-29 12:30:00,25.02,25.19,24.94,25.13,117500.0,25.02,25.19,24.94,25.13,117500.0
2009-01-29 13:00:00,25.12,25.13,24.66,24.69,185700.0,25.12,25.13,24.66,24.69,185700.0
2009-01-29 13:30:00,24.71,24.75,24.43,24.69,146300.0,24.71,24.75,24.43,24.69,146300.0
2009-01-29 14:00:00,24.69,24.94,24.55,24.87,49500.0,24.69,24.94,24.55,24.87,49500.0
2009-01-29 14:30:00,24.85,25.16,24.82,25.01,76400.0,24.85,25.16,24.82,25.01,76400.0
2009-01-29 15:00:00,25.05,25.23,25.02,25.18,104400.0,25.05,25.23,25.02,25.18,104400.0
2009-01-29 15:30:00,25.17,25.19,24.82,25.14,236900.0,25.17,25.19,24.82,25.14,236900.0
2009-01-30 09:30:00,24.94,25.32,24.8,24.89,63700.0,24.94,25.32,24.8,24.89,63700.0
2009-01-30 10:00:00,24.82,24.88,24.5,24.53,138200.0,24.82,24.88,24.5,24.53,138200.0
2009-01-30 10:30:00,24.53,24.7,24.46,24.51,58900.0,24.53,24.7,24.46,24.51,58900.0
2009-01-30 11:00:00,24.52,24.69,24.36,24.41,73700.0,24.52,24.69,24.36,24.41,73700.0
2009-01-30 11:30:00,24.38,24.45,24.25,24.25,43700.0,24.38,24.45,24.25,24.25,43700.0
2009-01-30 12:00:00,24.26,24.52,24.25,24.43,55100.0,24.26,24.52,24.25,24.43,55100.0
2009-01-30 12:30:00,24.44,24.64,24.44,24.63,20400.0,24.44,24.64,24.44,24.63,20400.0
2009-01-30 13:00:00,24.63,24.78,24.44,24.49,21300.0,24.63,24.78,24.44,24.49,21300.0
2009-01-30 13:30:00,24.48,24.48,24.15,24.3,54600.0,24.48,24.48,24.15,24.3,54600.0
2009-01-30 14:00:00,24.32,24.42,23.93,24.1,93800.0,24.32,24.42,23.93,24.1,93800.0
2009-01-30 14:30:00,24.08,24.13,23.57,23.85,121200.0,24.08,24.13,23.57,23.85,121200.0
2009-01-30 15:00:00,23.85,23.98,23.57,23.74,109600.0,23.85,23.98,23.57,23.74,109600.0
2009-01-30 15:30:00,23.73,24.09,23.72,23.97,227000.0,23.73,24.09,23.72,23.97,227000.0
2009-02-02 09:30:00,24.01,24.39,23.88,24.03,104500.0,24.01,24.39,23.88,24.03,104500.0
2009-02-02 10:00:00,24.08,24.45,24.07,24.18,51200.0,24.08,24.45,24.07,24.18,51200.0
2009-02-02 10:30:00,24.17,24.21,23.72,23.75,56300.0,24.17,24.21,23.72,23.75,56300.0
2009-02-02 11:00:00,23.75,23.81,23.62,23.77,39700.0,23.75,23.81,23.62,23.77,39700.0
2009-02-02 11:30:00,23.78,23.99,23.68,23.81,40400.0,23.78,23.99,23.68,23.81,40400.0
2009-02-02 12:00:00,23.89,23.99,23.78,23.84,41700.0,23.89,23.99,23.78,23.84,41700.0
2009-02-02 12:30:00,23.85,24.13,23.85,24.06,32600.0,23.85,24.13,23.85,24.06,32600.0
2009-02-02 13:00:00,24.01,24.03,23.79,23.81,53800.0,24.01,24.03,23.79,23.81,53800.0
2009-02-02 13:30:00,23.82,23.94,23.68,23.76,32300.0,23.82,23.94,23.68,23.76,32300.0
2009-02-02 14:00:00,23.77,23.82,23.67,23.79,49100.0,23.77,23.82,23.67,23.79,49100.0
2009-02-02 14:30:00,23.77,23.83,23.66,23.75,72700.0,23.77,23.83,23.66,23.75,72700.0
2009-02-02 15:00:00,23.79,24.0,23.72,23.96,68700.0,23.79,24.0,23.72,23.96,68700.0
2009-02-02 15:30:00,24.0,24.07,23.82,23.95,121600.0,24.0,24.07,23.82,23.95,121600.0
2009-02-03 09:30:00,23.65,24.5,23.65,24.0,91500.0,23.65,24.5,23.65,24.0,91500.0
2009-02-03 10:00:00,24.04,24.21,23.85,24.03,78200.0,24.04,24.21,23.85,24.03,78200.0
2009-02-03 10:30:00,24.02,24.12,23.9,23.96,57600.0,24.02,24.12,23.9,23.96,57600.0
2009-02-03 11:00:00,23.96,24.16,23.95,23.96,39300.0,23.96,24.16,23.95,23.96,39300.0
2009-02-03 11:30:00,23.96,23.97,23.78,23.84,50300.0,23.96,23.97,23.78,23.84,50300.0
2009-02-03 12:00:00,23.87,23.95,23.8,23.9,70000.0,23.87,23.95,23.8,23.9,70000.0
2009-02-03 12:30:00,23.9,23.91,23.79,23.81,79600.0,23.9,23.91,23.79,23.81,79600.0
2009-02-03 13:00:00,23.8,23.93,23.78,23.79,46400.0,23.8,23.93,23.78,23.79,46400.0
2009-02-03 13:30:00,23.79,23.96,23.76,23.88,40600.0,23.79,23.96,23.76,23.88,40600.0
2009-02-03 14:00:00,23.88,24.1,23.78,23.89,38300.0,23.88,24.1,23.78,23.89,38300.0
2009-02-03 14:30:00,23.88,24.16,23.88,24.02,36200.0,23.88,24.16,23.88,24.02,36200.0
2009-02-03 15:00:00,24.02,24.26,24.0,24.19,38500.0,24.02,24.26,24.0,24.19,38500.0
2009-02-03 15:30:00,24.18,24.2,23.95,24.08,86400.0,24.18,24.2,23.95,24.08,86400.0
2009-02-04 09:30:00,24.32,24.32,23.75,24.02,79000.0,24.32,24.32,23.75,24.02,79000.0
2009-02-04 10:00:00,24.04,24.21,23.83,24.05,89500.0,24.04,24.21,23.83,24.05,89500.0
2009-02-04 10:30:00,24.04,24.18,23.94,23.99,41000.0,24.04,24.18,23.94,23.99,41000.0
2009-02-04 11:00:00,23.99,24.12,23.85,24.03,40500.0,23.99,24.12,23.85,24.03,40500.0
2009-02-04 11:30:00,24.04,24.05,23.97,24.03,40500.0,24.04,24.05,23.97,24.03,40500.0
2009-02-04 12:00:00,24.03,24.17,23.95,24.12,76900.0,24.03,24.17,23.95,24.12,76900.0
2009-02-04 12:30:00,24.12,24.19,24.02,24.09,109500.0,24.12,24.19,24.02,24.09,109500.0
2009-02-04 13:00:00,24.1,24.19,24.03,24.15,121400.0,24.1,24.19,24.03,24.15,121400.0
2009-02-04 13:30:00,24.15,24.23,23.97,24.16,60100.0,24.15,24.23,23.97,24.16,60100.0
2009-02-04 14:00:00,24.14,24.22,24.04,24.1,51100.0,24.14,24.22,24.04,24.1,51100.0
2009-02-04 14:30:00,24.12,24.23,23.98,24.18,46700.0,24.12,24.23,23.98,24.18,46700.0
2009-02-04 15:00:00,24.17,24.21,24.03,24.11,62400.0,24.17,24.21,24.03,24.11,62400.0
2009-02-04 15:30:00,24.12,24.2,24.04,24.16,138700.0,24.12,24.2,24.04,24.16,138700.0
2009-02-05 09:30:00,23.85,23.85,23.5,23.69,55500.0,23.85,23.85,23.5,23.69,55500.0
2009-02-05 10:00:00,23.66,23.91,23.56,23.66,150900.0,23.66,23.91,23.56,23.66,150900.0
2009-02-05 10:30:00,23.68,24.02,23.61,23.9,177400.0,23.68,24.02,23.61,23.9,177400.0
2009-02-05 11:00:00,23.86,24.02,23.75,23.86,90200.0,23.86,24.02,23.75,23.86,90200.0
2009-02-05 11:30:00,23.83,23.99,23.79,23.9,160800.0,23.83,23.99,23.79,23.9,160800.0
2009-02-05 12:00:00,23.92,24.33,23.9,24.02,100600.0,23.92,24.33,23.9,24.02,100600.0
2009-02-05 12:30:00,24.02,24.09,23.84,24.05,26900.0,24.02,24.09,23.84,24.05,26900.0
2009-02-05 13:00:00,24.08,24.16,23.9,23.91,27200.0,24.08,24.16,23.9,23.91,27200.0
2009-02-05 13:30:00,23.9,24.08,23.85,23.94,26500.0,23.9,24.08,23.85,23.94,26500.0
2009-02-05 14:00:00,23.92,24.2,23.9,24.2,25200.0,23.92,24.2,23.9,24.2,25200.0
2009-02-05 14:30:00,24.21,24.32,23.96,24.06,38000.0,24.21,24.32,23.96,24.06,38000.0
2009-02-05 15:00:00,24.02,24.19,23.94,24.16,78400.0,24.02,24.19,23.94,24.16,78400.0
2009-02-05 15:30:00,24.15,24.22,24.01,24.09,149600.0,24.15,24.22,24.01,24.09,149600.0
2009-02-06 09:30:00,23.93,24.82,23.84,24.81,72800.0,23.93,24.82,23.84,24.81,72800.0
2009-02-06 10:00:00,24.82,25.1,24.71,25.09,149900.0,24.82,25.1,24.71,25.09,149900.0
2009-02-06 10:30:00,25.1,25.39,25.07,25.2,42300.0,25.1,25.39,25.07,25.2,42300.0
2009-02-06 11:00:00,25.19,25.54,25.18,25.51,40400.0,25.19,25.54,25.18,25.51,40400.0
2009-02-06 11:30:00,25.51,25.66,25.5,25.66,21500.0,25.51,25.66,25.5,25.66,21500.0
2009-02-06 12:00:00,25.68,25.7,25.45,25.52,26000.0,25.68,25.7,25.45,25.52,26000.0
2009-02-06 12:30:00,25.51,25.73,25.51,25.73,25200.0,25.51,25.73,25.51,25.73,25200.0
2009-02-06 13:00:00,25.72,26.1,25.66,26.01,98300.0,25.72,26.1,25.66,26.01,98300.0
2009-02-06 13:30:00,26.02,26.05,25.87,25.93,77600.0,26.02,26.05,25.87,25.93,77600.0
2009-02-06 14:00:00,25.93,26.0,25.84,25.89,101100.0,25.93,26.0,25.84,25.89,101100.0
2009-02-06 14:30:00,25.89,25.95,25.8,25.89,62800.0,25.89,25.95,25.8,25.89,62800.0
2009-02-06 15:00:00,25.89,25.9,25.67,25.8,110300.0,25.89,25.9,25.67,25.8,110300.0
2009-02-06 15:30:00,25.79,26.05,25.77,25.91,120600.0,25.79,26.05,25.77,25.91,120600.0
2009-02-09 09:30:00,26.0,26.19,25.91,26.0,50300.0,26.0,26.19,25.91,26.0,50300.0
2009-02-09 10:00:00,26.0,26.03,25.78,25.86,35700.0,26.0,26.03,25.78,25.86,35700.0
2009-02-09 10:30:00,25.83,26.22,25.77,26.22,61600.0,25.83,26.22,25.77,26.22,61600.0
2009-02-09 11:00:00,26.18,26.18,25.76,25.85,53600.0,26.18,26.18,25.76,25.85,53600.0
2009-02-09 11:30:00,25.87,25.89,25.55,25.58,74000.0,25.87,25.89,25.55,25.58,74000.0
2009-02-09 12:00:00,25.58,25.64,25.39,25.43,72400.0,25.58,25.64,25.39,25.43,72400.0
2009-02-09 12:30:00,25.43,25.43,25.25,25.3,57100.0,25.43,25.43,25.25,25.3,57100.0
2009-02-09 13:00:00,25.29,25.33,25.07,25.07,45500.0,25.29,25.33,25.07,25.07,45500.0
2009-02-09 13:30:00,25.07,25.07,24.77,24.84,55400.0,25.07,25.07,24.77,24.84,55400.0
2009-02-09 14:00:00,24.86,24.96,24.65,24.66,37500.0,24.86,24.96,24.65,24.66,37500.0
2009-02-09 14:30:00,24.67,24.8,24.59,24.77,61100.0,24.67,24.8,24.59,24.77,61100.0
2009-02-09 15:00:00,24.74,25.15,24.72,25.11,112000.0,24.74,25.15,24.72,25.11,112000.0
2009-02-09 15:30:00,25.12,25.18,24.89,24.99,163100.0,25.12,25.18,24.89,24.99,163100.0
2009-02-10 09:30:00,24.85,25.18,24.53,24.97,48700.0,24.85,25.18,24.53,24.97,48700.0
2009-02-10 10:00:00,24.96,25.07,24.55,24.7,64500.0,24.96,25.07,24.55,24.7,64500.0
2009-02-10 10:30:00,24.68,24.84,24.58,24.76,38400.0,24.68,24.84,24.58,24.76,38400.0
2009-02-10 11:00:00,24.77,24.97,24.25,24.41,94900.0,24.77,24.97,24.25,24.41,94900.0
2009-02-10 11:30:00,24.42,24.42,23.92,24.1,74600.0,24.42,24.42,23.92,24.1,74600.0
2009-02-10 12:00:00,24.1,24.16,23.89,23.96,43900.0,24.1,24.16,23.89,23.96,43900.0
2009-02-10 12:30:00,23.93,24.29,23.93,24.25,39500.0,23.93,24.29,23.93,24.25,39500.0
2009-02-10 13:00:00,24.25,24.25,23.92,24.04,66900.0,24.25,24.25,23.92,24.04,66900.0
2009-02-10 13:30:00,24.05,24.16,23.99,24.05,45000.0,24.05,24.16,23.99,24.05,45000.0
2009-02-10 14:00:00,24.03,24.24,24.0,24.01,103200.0,24.03,24.24,24.0,24.01,103200.0
2009-02-10 14:30:00,24.01,24.13,23.78,23.85,70600.0,24.01,24.13,23.78,23.85,70600.0
2009-02-10 15:00:00,23.84,24.11,23.84,24.05,138600.0,23.84,24.11,23.84,24.05,138600.0
2009-02-10 15:30:00,24.04,24.27,23.91,24.2,155800.0,24.04,24.27,23.91,24.2,155800.0
2009-02-11 09:30:00,24.36,24.71,24.07,24.56,47500.0,24.36,24.71,24.07,24.56,47500.0
2009-02-11 10:00:00,24.56,24.65,24.29,24.3,51600.0,24.56,24.65,24.29,24.3,51600.0
2009-02-11 10:30:00,24.31,24.44,24.15,24.43,49100.0,24.31,24.44,24.15,24.43,49100.0
2009-02-11 11:00:00,24.43,24.43,24.15,24.36,82100.0,24.43,24.43,24.15,24.36,82100.0
2009-02-11 11:30:00,24.36,24.49,24.27,24.35,106800.0,24.36,24.49,24.27,24.35,106800.0
2009-02-11 12:00:00,24.35,24.36,24.03,24.14,56100.0,24.35,24.36,24.03,24.14,56100.0
2009-02-11 12:30:00,24.12,24.26,24.0,24.07,35700.0,24.12,24.26,24.0,24.07,35700.0
2009-02-11 13:00:00,24.08,24.21,24.0,24.04,55500.0,24.08,24.21,24.0,24.04,55500.0
2009-02-11 13:30:00,24.05,24.06,23.73,23.81,40900.0,24.05,24.06,23.73,23.81,40900.0
2009-02-11 14:00:00,23.81,23.99,23.72,23.98,65500.0,23.81,23.99,23.72,23.98,65500.0
2009-02-11 14:30:00,23.94,24.35,23.87,24.25,64700.0,23.94,24.35,23.87,24.25,64700.0
2009-02-11 15:00:00,24.26,24.38,24.04,24.13,84800.0,24.26,24.38,24.04,24.13,84800.0
2009-02-11 15:30:00,24.09,24.21,23.99,24.17,95500.0,24.09,24.21,23.99,24.17,95500.0
2009-02-12 09:30:00,24.13,24.2,23.84,24.05,87600.0,24.13,24.2,23.84,24.05,87600.0
2009-02-12 10:00:00,24.05,24.33,24.02,24.3,75600.0,24.05,24.33,24.02,24.3,75600.0
2009-02-12 10:30:00,24.25,24.35,24.04,24.27,66700.0,24.25,24.35,24.04,24.27,66700.0
2009-02-12 11:00:00,24.26,24.43,24.08,24.34,54500.0,24.26,24.43,24.08,24.34,54500.0
2009-02-12 11:30:00,24.33,24.61,24.28,24.37,44100.0,24.33,24.61,24.28,24.37,44100.0
2009-02-12 12:00:00,24.36,24.63,24.34,24.61,31400.0,24.36,24.63,24.34,24.61,31400.0
2009-02-12 12:30:00,24.63,24.64,24.47,24.5,54100.0,24.63,24.64,24.47,24.5,54100.0
2009-02-12 13:00:00,24.48,24.65,24.36,24.53,97600.0,24.48,24.65,24.36,24.53,97600.0
2009-02-12 13:30:00,24.52,24.67,24.27,24.59,103100.0,24.52,24.67,24.27,24.59,103100.0
2009-02-12 14:00:00,24.58,24.64,24.39,24.5,138600.0,24.58,24.64,24.39,24.5,138600.0
2009-02-12 14:30:00,24.49,24.57,24.39,24.49,165100.0,24.49,24.57,24.39,24.49,165100.0
2009-02-12 15:00:00,24.52,25.14,24.34,25.14,259000.0,24.52,25.14,24.34,25.14,259000.0
2009-02-12 15:30:00,25.15,25.36,24.84,25.34,258600.0,25.15,25.36,24.84,25.34,258600.0
2009-02-13 09:30:00,25.28,25.47,24.8,25.06,116700.0,25.28,25.47,24.8,25.06,116700.0
2009-02-13 10:00:00,25.1,25.29,25.01,25.16,50400.0,25.1,25.29,25.01,25.16,50400.0
2009-02-13 10:30:00,25.2,25.48,25.18,25.38,32800.0,25.2,25.48,25.18,25.38,32800.0
2009-02-13 11:00:00,25.35,25.37,24.93,25.0,42200.0,25.35,25.37,24.93,25.0,42200.0
2009-02-13 11:30:00,24.97,25.1,24.85,24.98,107300.0,24.97,25.1,24.85,24.98,107300.0
2009-02-13 12:00:00,24.96,25.05,24.91,25.02,106400.0,24.96,25.05,24.91,25.02,106400.0
2009-02-13 12:30:00,25.03,25.05,24.84,25.02,126200.0,25.03,25.05,24.84,25.02,126200.0
2009-02-13 13:00:00,24.99,25.11,24.94,25.1,59400.0,24.99,25.11,24.94,25.1,59400.0
2009-02-13 13:30:00,25.09,25.11,24.94,24.97,76400.0,25.09,25.11,24.94,24.97,76400.0
2009-02-13 14:00:00,24.99,25.06,24.75,24.84,91000.0,24.99,25.06,24.75,24.84,91000.0
2009-02-13 14:30:00,24.8,24.88,24.63,24.71,54400.0,24.8,24.88,24.63,24.71,54400.0
2009-02-13 15:00:00,24.71,24.76,24.41,24.6,97800.0,24.71,24.76,24.41,24.6,97800.0
2009-02-13 15:30:00,24.58,24.77,24.53,24.6,112000.0,24.58,24.77,24.53,24.6,112000.0
2009-02-17 09:30:00,24.0,24.0,23.11,23.66,87500.0,24.0,24.0,23.11,23.66,87500.0
2009-02-17 10:00:00,23.61,23.82,23.58,23.82,47400.0,23.61,23.82,23.58,23.82,47400.0
2009-02-17 10:30:00,23.82,24.12,23.66,23.97,135100.0,23.82,24.12,23.66,23.97,135100.0
2009-02-17 11:00:00,23.97,24.08,23.84,23.97,193100.0,23.97,24.08,23.84,23.97,193100.0
2009-02-17 11:30:00,23.97,24.07,23.82,24.03,168200.0,23.97,24.07,23.82,24.03,168200.0
2009-02-17 12:00:00,24.03,24.11,23.95,24.03,99700.0,24.03,24.11,23.95,24.03,99700.0
2009-02-17 12:30:00,24.02,24.06,23.96,24.03,86000.0,24.02,24.06,23.96,24.03,86000.0
2009-02-17 13:00:00,24.05,24.06,23.83,24.02,167500.0,24.05,24.06,23.83,24.02,167500.0
2009-02-17 13:30:00,24.0,24.14,23.98,24.01,70600.0,24.0,24.14,23.98,24.01,70600.0
2009-02-17 14:00:00,23.99,24.08,23.86,23.98,162100.0,23.99,24.08,23.86,23.98,162100.0
2009-02-17 14:30:00,23.98,24.15,23.93,24.02,127400.0,23.98,24.15,23.93,24.02,127400.0
2009-02-17 15:00:00,24.01,24.1,23.79,23.95,204500.0,24.01,24.1,23.79,23.95,204500.0
2009-02-17 15:30:00,23.96,24.27,23.85,23.85,142100.0,23.96,24.27,23.85,23.85,142100.0
2009-02-18 09:30:00,24.18,24.18,23.42,23.44,59000.0,24.18,24.18,23.42,23.44,59000.0
2009-02-18 10:00:00,23.44,23.49,23.08,23.28,44300.0,23.44,23.49,23.08,23.28,44300.0
2009-02-18 10:30:00,23.31,23.41,23.0,23.1,53200.0,23.31,23.41,23.0,23.1,53200.0
2009-02-18 11:00:00,23.11,23.41,22.96,23.24,45300.0,23.11,23.41,22.96,23.24,45300.0
2009-02-18 11:30:00,23.24,23.29,23.02,23.04,58200.0,23.24,23.29,23.02,23.04,58200.0
2009-02-18 12:00:00,23.02,23.27,22.96,23.13,67000.0,23.02,23.27,22.96,23.13,67000.0
2009-02-18 12:30:00,23.14,23.15,22.78,22.95,44400.0,23.14,23.15,22.78,22.95,44400.0
2009-02-18 13:00:00,22.95,23.04,22.66,22.76,42400.0,22.95,23.04,22.66,22.76,42400.0
2009-02-18 13:30:00,22.76,22.81,22.59,22.66,57400.0,22.76,22.81,22.59,22.66,57400.0
2009-02-18 14:00:00,22.67,22.89,22.49,22.53,73000.0,22.67,22.89,22.49,22.53,73000.0
2009-02-18 14:30:00,22.55,22.74,22.44,22.71,62100.0,22.55,22.74,22.44,22.71,62100.0
2009-02-18 15:00:00,22.73,22.9,22.6,22.75,139300.0,22.73,22.9,22.6,22.75,139300.0
2009-02-18 15:30:00,22.75,22.98,22.73,22.9,169700.0,22.75,22.98,22.73,22.9,169700.0
2009-02-19 09:30:00,23.0,23.9,22.97,23.69,43000.0,23.0,23.9,22.97,23.69,43000.0
2009-02-19 10:00:00,23.67,23.89,23.51,23.55,29500.0,23.67,23.89,23.51,23.55,29500.0
2009-02-19 10:30:00,23.53,23.58,23.31,23.39,39500.0,23.53,23.58,23.31,23.39,39500.0
2009-02-19 11:00:00,23.36,23.56,23.24,23.27,16000.0,23.36,23.56,23.24,23.27,16000.0
2009-02-19 11:30:00,23.25,23.28,23.0,23.05,13200.0,23.25,23.28,23.0,23.05,13200.0
2009-02-19 12:00:00,23.06,23.14,23.0,23.05,36300.0,23.06,23.14,23.0,23.05,36300.0
2009-02-19 12:30:00,23.04,23.11,23.0,23.06,33400.0,23.04,23.11,23.0,23.06,33400.0
2009-02-19 13:00:00,23.07,23.32,23.01,23.31,35600.0,23.07,23.32,23.01,23.31,35600.0
2009-02-19 13:30:00,23.28,23.31,23.03,23.11,29500.0,23.28,23.31,23.03,23.11,29500.0
2009-02-19 14:00:00,23.07,23.22,23.06,23.19,39300.0,23.07,23.22,23.06,23.19,39300.0
2009-02-19 14:30:00,23.2,23.2,23.04,23.15,42900.0,23.2,23.2,23.04,23.15,42900.0
2009-02-19 15:00:00,23.11,23.29,23.01,23.17,115700.0,23.11,23.29,23.01,23.17,115700.0
2009-02-19 15:30:00,23.17,23.29,23.0,23.25,254900.0,23.17,23.29,23.0,23.25,254900.0
2009-02-20 09:30:00,22.88,23.04,22.49,22.96,98000.0,22.88,23.04,22.49,22.96,98000.0
2009-02-20 10:00:00,23.01,23.37,22.93,23.31,70900.0,23.01,23.37,22.93,23.31,70900.0
2009-02-20 10:30:00,23.31,23.33,23.06,23.25,77500.0,23.31,23.33,23.06,23.25,77500.0
2009-02-20 11:00:00,23.21,23.28,23.17,23.2,81400.0,23.21,23.28,23.17,23.2,81400.0
2009-02-20 11:30:00,23.2,23.27,23.06,23.2,61500.0,23.2,23.27,23.06,23.2,61500.0
2009-02-20 12:00:00,23.2,23.37,23.16,23.23,54600.0,23.2,23.37,23.16,23.23,54600.0
2009-02-20 12:30:00,23.21,23.29,23.01,23.1,98700.0,23.21,23.29,23.01,23.1,98700.0
2009-02-20 13:00:00,23.08,23.08,22.72,22.84,94400.0,23.08,23.08,22.72,22.84,94400.0
2009-02-20 13:30:00,22.82,22.93,22.71,22.86,39200.0,22.82,22.93,22.71,22.86,39200.0
2009-02-20 14:00:00,22.81,23.38,22.69,23.11,51600.0,22.81,23.38,22.69,23.11,51600.0
2009-02-20 14:30:00,23.12,23.48,23.06,23.28,93300.0,23.12,23.48,23.06,23.28,93300.0
2009-02-20 15:00:00,23.26,23.28,23.03,23.08,77900.0,23.26,23.28,23.03,23.08,77900.0
2009-02-20 15:30:00,23.05,23.25,22.95,23.19,112400.0,23.05,23.25,22.95,23.19,112400.0
2009-02-23 09:30:00,23.46,23.6,23.05,23.1,56600.0,23.46,23.6,23.05,23.1,56600.0
2009-02-23 10:00:00,23.1,23.16,22.77,22.83,66400.0,23.1,23.16,22.77,22.83,66400.0
2009-02-23 10:30:00,22.8,22.81,22.49,22.53,70100.0,22.8,22.81,22.49,22.53,70100.0
2009-02-23 11:00:00,22.53,22.63,22.37,22.46,28900.0,22.53,22.63,22.37,22.46,28900.0
2009-02-23 11:30:00,22.48,22.48,22.22,22.29,23200.0,22.48,22.48,22.22,22.29,23200.0
2009-02-23 12:00:00,22.3,22.31,22.12,22.16,42200.0,22.3,22.31,22.12,22.16,42200.0
2009-02-23 12:30:00,22.14,22.17,21.94,22.0,22800.0,22.14,22.17,21.94,22.0,22800.0
2009-02-23 13:00:00,21.99,22.22,21.98,22.18,70000.0,21.99,22.22,21.98,22.18,70000.0
2009-02-23 13:30:00,22.18,22.31,22.17,22.24,52800.0,22.18,22.31,22.17,22.24,52800.0
2009-02-23 14:00:00,22.24,22.49,22.16,22.49,60700.0,22.24,22.49,22.16,22.49,60700.0
2009-02-23 14:30:00,22.51,22.51,22.04,22.14,77700.0,22.51,22.51,22.04,22.14,77700.0
2009-02-23 15:00:00,22.12,22.29,21.98,22.1,98800.0,22.12,22.29,21.98,22.1,98800.0
2009-02-23 15:30:00,22.09,22.28,21.87,21.97,112000.0,22.09,22.28,21.87,21.97,112000.0
2009-02-24 09:30:00,22.2,22.33,21.86,22.21,71600.0,22.2,22.33,21.86,22.21,71600.0
2009-02-24 10:00:00,22.21,22.22,21.89,22.06,79500.0,22.21,22.22,21.89,22.06,79500.0
2009-02-24 10:30:00,22.08,22.57,22.04,22.3,43600.0,22.08,22.57,22.04,22.3,43600.0
2009-02-24 11:00:00,22.3,22.64,22.3,22.57,52900.0,22.3,22.64,22.3,22.57,52900.0
2009-02-24 11:30:00,22.6,22.66,22.43,22.46,30800.0,22.6,22.66,22.43,22.46,30800.0
2009-02-24 12:00:00,22.48,22.59,22.3,22.35,18400.0,22.48,22.59,22.3,22.35,18400.0
2009-02-24 12:30:00,22.39,22.57,22.37,22.48,43000.0,22.39,22.57,22.37,22.48,43000.0
2009-02-24 13:00:00,22.45,22.69,22.33,22.69,29300.0,22.45,22.69,22.33,22.69,29300.0
2009-02-24 13:30:00,22.69,23.06,22.68,23.04,33100.0,22.69,23.06,22.68,23.04,33100.0
2009-02-24 14:00:00,23.02,23.17,22.87,23.07,48900.0,23.02,23.17,22.87,23.07,48900.0
2009-02-24 14:30:00,23.05,23.16,22.91,23.07,51500.0,23.05,23.16,22.91,23.07,51500.0
2009-02-24 15:00:00,23.1,23.41,23.07,23.31,52200.0,23.1,23.41,23.07,23.31,52200.0
2009-02-24 15:30:00,23.3,23.4,23.19,23.27,120000.0,23.3,23.4,23.19,23.27,120000.0
2009-02-25 09:30:00,23.18,23.22,22.56,22.61,27300.0,23.18,23.22,22.56,22.61,27300.0
2009-02-25 10:00:00,22.59,22.59,22.18,22.37,41300.0,22.59,22.59,22.18,22.37,41300.0
2009-02-25 10:30:00,22.38,22.39,22.1,22.16,27900.0,22.38,22.39,22.1,22.16,27900.0
2009-02-25 11:00:00,22.11,22.39,22.11,22.35,42300.0,22.11,22.39,22.11,22.35,42300.0
2009-02-25 11:30:00,22.33,22.62,22.24,22.39,77800.0,22.33,22.62,22.24,22.39,77800.0
2009-02-25 12:00:00,22.38,22.45,22.36,22.4,15800.0,22.38,22.45,22.36,22.4,15800.0
2009-02-25 12:30:00,22.38,22.43,22.21,22.29,22600.0,22.38,22.43,22.21,22.29,22600.0
2009-02-25 13:00:00,22.29,22.41,22.23,22.26,19100.0,22.29,22.41,22.23,22.26,19100.0
2009-02-25 13:30:00,22.24,22.68,22.24,22.63,16800.0,22.24,22.68,22.24,22.63,16800.0
2009-02-25 14:00:00,22.66,22.66,22.18,22.37,30700.0,22.66,22.66,22.18,22.37,30700.0
2009-02-25 14:30:00,22.33,22.51,22.28,22.42,26900.0,22.33,22.51,22.28,22.42,26900.0
2009-02-25 15:00:00,22.43,22.94,22.37,22.8,53500.0,22.43,22.94,22.37,22.8,53500.0
2009-02-25 15:30:00,22.81,22.85,22.4,22.4,71300.0,22.81,22.85,22.4,22.4,71300.0
2009-02-26 09:30:00,22.58,22.86,22.05,22.28,50700.0,22.58,22.86,22.05,22.28,50700.0
2009-02-26 10:00:00,22.26,22.49,22.15,22.29,28300.0,22.26,22.49,22.15,22.29,28300.0
2009-02-26 10:30:00,22.31,22.31,22.06,22.17,44100.0,22.31,22.31,22.06,22.17,44100.0
2009-02-26 11:00:00,22.12,22.15,21.84,21.85,29300.0,22.12,22.15,21.84,21.85,29300.0
2009-02-26 11:30:00,21.85,21.85,21.66,21.78,26100.0,21.85,21.85,21.66,21.78,26100.0
2009-02-26 12:00:00,21.79,21.81,21.36,21.47,31400.0,21.79,21.81,21.36,21.47,31400.0
2009-02-26 12:30:00,21.43,21.55,21.41,21.49,20800.0,21.43,21.55,21.41,21.49,20800.0
2009-02-26 13:00:00,21.51,21.67,21.38,21.63,51200.0,21.51,21.67,21.38,21.63,51200.0
2009-02-26 13:30:00,21.62,21.8,21.56,21.74,23100.0,21.62,21.8,21.56,21.74,23100.0
2009-02-26 14:00:00,21.74,21.83,21.6,21.76,25900.0,21.74,21.83,21.6,21.76,25900.0
2009-02-26 14:30:00,21.76,21.77,21.57,21.62,60300.0,21.76,21.77,21.57,21.62,60300.0
2009-02-26 15:00:00,21.6,21.66,21.4,21.48,87800.0,21.6,21.66,21.4,21.48,87800.0
2009-02-26 15:30:00,21.48,21.66,21.46,21.51,118100.0,21.48,21.66,21.46,21.51,118100.0
2009-02-27 09:30:00,21.2,21.45,21.0,21.28,41400.0,21.2,21.45,21.0,21.28,41400.0
2009-02-27 10:00:00,21.31,21.79,21.24,21.74,62300.0,21.31,21.79,21.24,21.74,62300.0
2009-02-27 10:30:00,21.73,22.16,21.71,22.01,57700.0,21.73,22.16,21.71,22.01,57700.0
2009-02-27 11:00:00,22.02,22.05,21.83,21.97,34100.0,22.02,22.05,21.83,21.97,34100.0
2009-02-27 11:30:00,22.03,22.27,21.94,22.16,32700.0,22.03,22.27,21.94,22.16,32700.0
2009-02-27 12:00:00,22.19,22.3,22.1,22.3,22700.0,22.19,22.3,22.1,22.3,22700.0
2009-02-27 12:30:00,22.29,22.34,22.15,22.34,21700.0,22.29,22.34,22.15,22.34,21700.0
2009-02-27 13:00:00,22.34,22.47,22.27,22.4,18400.0,22.34,22.47,22.27,22.4,18400.0
2009-02-27 13:30:00,22.39,22.53,22.14,22.51,30900.0,22.39,22.53,22.14,22.51,30900.0
2009-02-27 14:00:00,22.47,22.59,22.24,22.27,38700.0,22.47,22.59,22.24,22.27,38700.0
2009-02-27 14:30:00,22.29,22.43,22.2,22.41,59200.0,22.29,22.43,22.2,22.41,59200.0
2009-02-27 15:00:00,22.36,22.38,21.9,21.95,56600.0,22.36,22.38,21.9,21.95,56600.0
2009-02-27 15:30:00,21.93,22.25,21.91,22.04,72000.0,21.93,22.25,21.91,22.04,72000.0
2009-03-02 09:30:00,21.53,21.63,21.15,21.19,52500.0,21.53,21.63,21.15,21.19,52500.0
2009-03-02 10:00:00,21.2,21.24,20.88,21.02,48800.0,21.2,21.24,20.88,21.02,48800.0
2009-03-02 10:30:00,20.97,21.0,20.66,20.72,26700.0,20.97,21.0,20.66,20.72,26700.0
2009-03-02 11:00:00,20.72,20.85,20.62,20.71,31500.0,20.72,20.85,20.62,20.71,31500.0
2009-03-02 11:30:00,20.71,20.71,20.28,20.28,37000.0,20.71,20.71,20.28,20.28,37000.0
2009-03-02 12:00:00,20.32,20.44,20.29,20.39,17300.0,20.32,20.44,20.29,20.39,17300.0
2009-03-02 12:30:00,20.39,20.49,20.23,20.23,29700.0,20.39,20.49,20.23,20.23,29700.0
2009-03-02 13:00:00,20.24,20.3,20.09,20.1,32400.0,20.24,20.3,20.09,20.1,32400.0
2009-03-02 13:30:00,20.1,20.42,20.0,20.38,94900.0,20.1,20.42,20.0,20.38,94900.0
2009-03-02 14:00:00,20.38,20.42,20.23,20.34,37000.0,20.38,20.42,20.23,20.34,37000.0
2009-03-02 14:30:00,20.31,20.54,20.25,20.29,38400.0,20.31,20.54,20.25,20.29,38400.0
2009-03-02 15:00:00,20.28,20.3,20.11,20.24,59500.0,20.28,20.3,20.11,20.24,59500.0
2009-03-02 15:30:00,20.24,20.3,20.09,20.18,82400.0,20.24,20.3,20.09,20.18,82400.0
2009-03-03 09:30:00,20.14,20.41,20.14,20.33,24200.0,20.14,20.41,20.14,20.33,24200.0
2009-03-03 10:00:00,20.31,20.35,20.1,20.1,28400.0,20.31,20.35,20.1,20.1,28400.0
2009-03-03 10:30:00,20.1,20.13,19.87,19.92,34000.0,20.1,20.13,19.87,19.92,34000.0
2009-03-03 11:00:00,19.89,20.07,19.69,19.95,44400.0,19.89,20.07,19.69,19.95,44400.0
2009-03-03 11:30:00,19.92,19.98,19.8,19.89,48000.0,19.92,19.98,19.8,19.89,48000.0
2009-03-03 12:00:00,19.89,20.26,19.89,20.24,16700.0,19.89,20.26,19.89,20.24,16700.0
2009-03-03 12:30:00,20.2,20.2,20.0,20.0,23000.0,20.2,20.2,20.0,20.0,23000.0
2009-03-03 13:00:00,20.01,20.19,20.0,20.04,23900.0,20.01,20.19,20.0,20.04,23900.0
2009-03-03 13:30:00,20.04,20.13,19.97,20.05,31200.0,20.04,20.13,19.97,20.05,31200.0
2009-03-03 14:00:00,20.05,20.19,20.0,20.1,26700.0,20.05,20.19,20.0,20.1,26700.0
2009-03-03 14:30:00,20.07,20.31,20.0,20.23,35800.0,20.07,20.31,20.0,20.23,35800.0
2009-03-03 15:00:00,20.24,20.25,19.97,20.01,65000.0,20.24,20.25,19.97,20.01,65000.0
2009-03-03 15:30:00,20.0,20.07,19.88,19.96,91400.0,20.0,20.07,19.88,19.96,91400.0
2009-03-04 09:30:00,19.99,21.06,19.98,20.8,62200.0,19.99,21.06,19.98,20.8,62200.0
2009-03-04 10:00:00,20.82,20.94,20.68,20.93,41200.0,20.82,20.94,20.68,20.93,41200.0
2009-03-04 10:30:00,20.92,21.08,20.82,20.95,36800.0,20.92,21.08,20.82,20.95,36800.0
2009-03-04 11:00:00,20.98,21.11,20.96,21.09,23800.0,20.98,21.11,20.96,21.09,23800.0
2009-03-04 11:30:00,21.09,21.2,21.01,21.17,15500.0,21.09,21.2,21.01,21.17,15500.0
2009-03-04 12:00:00,21.12,21.15,20.96,21.09,15700.0,21.12,21.15,20.96,21.09,15700.0
2009-03-04 12:30:00,21.09,21.22,20.95,20.98,17200.0,21.09,21.22,20.95,20.98,17200.0
2009-03-04 13:00:00,20.98,21.08,20.87,21.06,19900.0,20.98,21.08,20.87,21.06,19900.0
2009-03-04 13:30:00,21.08,21.21,21.0,21.09,24000.0,21.08,21.21,21.0,21.09,24000.0
2009-03-04 14:00:00,21.09,21.28,21.09,21.16,31200.0,21.09,21.28,21.09,21.16,31200.0
2009-03-04 14:30:00,21.16,21.35,21.12,21.34,47500.0,21.16,21.35,21.12,21.34,47500.0
2009-03-04 15:00:00,21.33,21.52,21.26,21.48,75900.0,21.33,21.52,21.26,21.48,75900.0
2009-03-04 15:30:00,21.48,21.51,21.22,21.3,130300.0,21.48,21.51,21.22,21.3,130300.0
2009-03-05 09:30:00,20.46,20.7,20.37,20.55,55800.0,20.46,20.7,20.37,20.55,55800.0
2009-03-05 10:00:00,20.59,20.87,20.45,20.51,57300.0,20.59,20.87,20.45,20.51,57300.0
2009-03-05 10:30:00,20.48,20.8,20.33,20.38,48100.0,20.48,20.8,20.33,20.38,48100.0
2009-03-05 11:00:00,20.36,20.44,19.86,19.92,34300.0,20.36,20.44,19.86,19.92,34300.0
2009-03-05 11:30:00,19.92,20.06,19.83,19.97,19000.0,19.92,20.06,19.83,19.97,19000.0
2009-03-05 12:00:00,19.97,19.97,19.73,19.92,14000.0,19.97,19.97,19.73,19.92,14000.0
2009-03-05 12:30:00,19.92,19.95,19.85,19.88,18900.0,19.92,19.95,19.85,19.88,18900.0
2009-03-05 13:00:00,19.86,20.07,19.84,20.05,18500.0,19.86,20.07,19.84,20.05,18500.0
2009-03-05 13:30:00,20.03,20.14,19.88,20.1,43500.0,20.03,20.14,19.88,20.1,43500.0
2009-03-05 14:00:00,20.07,20.3,20.02,20.14,127700.0,20.07,20.3,20.02,20.14,127700.0
2009-03-05 14:30:00,20.13,20.31,19.96,19.98,39600.0,20.13,20.31,19.96,19.98,39600.0
2009-03-05 15:00:00,19.96,20.26,19.95,20.05,63400.0,19.96,20.26,19.95,20.05,63400.0
2009-03-05 15:30:00,20.05,20.13,19.81,20.06,84200.0,20.05,20.13,19.81,20.06,84200.0
2009-03-06 09:30:00,20.06,20.63,20.06,20.45,37300.0,20.06,20.63,20.06,20.45,37300.0
2009-03-06 10:00:00,20.45,20.48,19.93,20.18,28600.0,20.45,20.48,19.93,20.18,28600.0
2009-03-06 10:30:00,20.17,20.23,19.65,19.81,51200.0,20.17,20.23,19.65,19.81,51200.0
2009-03-06 11:00:00,19.75,19.88,19.68,19.8,27800.0,19.75,19.88,19.68,19.8,27800.0
2009-03-06 11:30:00,19.83,20.03,19.83,19.95,20500.0,19.83,20.03,19.83,19.95,20500.0
2009-03-06 12:00:00,19.95,20.21,19.95,20.07,13500.0,19.95,20.21,19.95,20.07,13500.0
2009-03-06 12:30:00,20.06,20.12,19.81,19.97,23000.0,20.06,20.12,19.81,19.97,23000.0
2009-03-06 13:00:00,19.97,19.97,19.72,19.8,31900.0,19.97,19.97,19.72,19.8,31900.0
2009-03-06 13:30:00,19.79,19.79,19.6,19.68,34800.0,19.79,19.79,19.6,19.68,34800.0
2009-03-06 14:00:00,19.68,19.89,19.68,19.89,41400.0,19.68,19.89,19.68,19.89,41400.0
2009-03-06 14:30:00,19.89,19.89,19.58,19.61,39800.0,19.89,19.89,19.58,19.61,39800.0
2009-03-06 15:00:00,19.62,19.68,19.48,19.5,44800.0,19.62,19.68,19.48,19.5,44800.0
2009-03-06 15:30:00,19.51,19.95,19.46,19.89,108200.0,19.51,19.95,19.46,19.89,108200.0
2009-03-09 09:30:00,19.71,20.55,19.71,20.5,38200.0,19.71,20.55,19.71,20.5,38200.0
2009-03-09 10:00:00,20.51,21.08,20.49,20.94,52100.0,20.51,21.08,20.49,20.94,52100.0
2009-03-09 10:30:00,20.89,21.0,20.78,20.82,49100.0,20.89,21.0,20.78,20.82,49100.0
2009-03-09 11:00:00,20.82,20.91,20.74,20.81,35400.0,20.82,20.91,20.74,20.81,35400.0
2009-03-09 11:30:00,20.8,20.98,20.77,20.88,46600.0,20.8,20.98,20.77,20.88,46600.0
2009-03-09 12:00:00,20.92,21.13,20.9,21.02,11500.0,20.92,21.13,20.9,21.02,11500.0
2009-03-09 12:30:00,20.98,21.01,20.81,20.85,9800.0,20.98,21.01,20.81,20.85,9800.0
2009-03-09 13:00:00,20.83,20.83,20.56,20.57,14900.0,20.83,20.83,20.56,20.57,14900.0
2009-03-09 13:30:00,20.56,20.63,20.5,20.52,19500.0,20.56,20.63,20.5,20.52,19500.0
2009-03-09 14:00:00,20.55,20.73,20.48,20.52,39300.0,20.55,20.73,20.48,20.52,39300.0
2009-03-09 14:30:00,20.5,20.58,20.41,20.48,21800.0,20.5,20.58,20.41,20.48,21800.0
2009-03-09 15:00:00,20.5,20.58,20.27,20.39,32000.0,20.5,20.58,20.27,20.39,32000.0
2009-03-09 15:30:00,20.38,20.48,20.25,20.4,61100.0,20.38,20.48,20.25,20.4,61100.0
2009-03-10 09:30:00,20.85,21.51,20.8,21.39,21600.0,20.85,21.51,20.8,21.39,21600.0
2009-03-10 10:00:00,21.4,21.81,21.39,21.54,24600.0,21.4,21.81,21.39,21.54,24600.0
2009-03-10 10:30:00,21.51,21.57,21.28,21.29,19000.0,21.51,21.57,21.28,21.29,19000.0
2009-03-10 11:00:00,21.28,21.33,21.24,21.31,21600.0,21.28,21.33,21.24,21.31,21600.0
2009-03-10 11:30:00,21.29,21.3,21.15,21.25,28800.0,21.29,21.3,21.15,21.25,28800.0
2009-03-10 12:00:00,21.28,21.4,21.28,21.36,28800.0,21.28,21.4,21.28,21.36,28800.0
2009-03-10 12:30:00,21.36,21.43,21.29,21.31,15400.0,21.36,21.43,21.29,21.31,15400.0
2009-03-10 13:00:00,21.32,21.34,21.25,21.26,6600.0,21.32,21.34,21.25,21.26,6600.0
2009-03-10 13:30:00,21.23,21.34,21.2,21.23,16900.0,21.23,21.34,21.2,21.23,16900.0
2009-03-10 14:00:00,21.2,21.3,21.13,21.2,26000.0,21.2,21.3,21.13,21.2,26000.0
2009-03-10 14:30:00,21.22,21.4,21.2,21.4,36000.0,21.22,21.4,21.2,21.4,36000.0
2009-03-10 15:00:00,21.39,21.65,21.36,21.62,65800.0,21.39,21.65,21.36,21.62,65800.0
2009-03-10 15:30:00,21.65,21.8,21.54,21.72,66200.0,21.65,21.8,21.54,21.72,66200.0
2009-03-11 09:30:00,22.16,22.34,21.54,22.27,20900.0,22.16,22.34,21.54,22.27,20900.0
2009-03-11 10:00:00,22.29,22.59,22.2,22.59,37300.0,22.29,22.59,22.2,22.59,37300.0
2009-03-11 10:30:00,22.59,22.7,22.46,22.64,45700.0,22.59,22.7,22.46,22.64,45700.0
2009-03-11 11:00:00,22.62,22.99,22.61,22.95,48000.0,22.62,22.99,22.61,22.95,48000.0
2009-03-11 11:30:00,22.91,22.92,22.77,22.82,18200.0,22.91,22.92,22.77,22.82,18200.0
2009-03-11 12:00:00,22.85,23.05,22.83,23.01,57500.0,22.85,23.05,22.83,23.01,57500.0
2009-03-11 12:30:00,23.0,23.04,22.9,23.0,36200.0,23.0,23.04,22.9,23.0,36200.0
2009-03-11 13:00:00,23.0,23.1,22.89,22.93,33500.0,23.0,23.1,22.89,22.93,33500.0
2009-03-11 13:30:00,22.94,23.02,22.9,22.96,43300.0,22.94,23.02,22.9,22.96,43300.0
2009-03-11 14:00:00,22.97,23.04,22.87,23.0,59100.0,22.97,23.04,22.87,23.0,59100.0
2009-03-11 14:30:00,23.0,23.15,22.98,23.0,43100.0,23.0,23.15,22.98,23.0,43100.0
2009-03-11 15:00:00,23.0,23.62,22.99,23.53,102900.0,23.0,23.62,22.99,23.53,102900.0
2009-03-11 15:30:00,23.53,23.71,23.39,23.69,246800.0,23.53,23.71,23.39,23.69,246800.0
2009-03-12 09:30:00,23.31,23.69,22.64,22.7,34100.0,23.31,23.69,22.64,22.7,34100.0
2009-03-12 10:00:00,22.75,23.3,22.74,23.3,69400.0,22.75,23.3,22.74,23.3,69400.0
2009-03-12 10:30:00,23.36,23.79,23.34,23.79,50600.0,23.36,23.79,23.34,23.79,50600.0
2009-03-12 11:00:00,23.77,23.98,23.76,23.81,33600.0,23.77,23.98,23.76,23.81,33600.0
2009-03-12 11:30:00,23.79,23.91,23.73,23.86,50900.0,23.79,23.91,23.73,23.86,50900.0
2009-03-12 12:00:00,23.8,24.14,23.79,23.95,43400.0,23.8,24.14,23.79,23.95,43400.0
2009-03-12 12:30:00,23.93,24.31,23.88,24.29,26000.0,23.93,24.31,23.88,24.29,26000.0
2009-03-12 13:00:00,24.28,24.45,24.26,24.27,36600.0,24.28,24.45,24.26,24.27,36600.0
2009-03-12 13:30:00,24.27,24.33,24.21,24.27,21600.0,24.27,24.33,24.21,24.27,21600.0
2009-03-12 14:00:00,24.24,24.54,24.16,24.53,37600.0,24.24,24.54,24.16,24.53,37600.0
2009-03-12 14:30:00,24.53,24.55,24.4,24.46,58100.0,24.53,24.55,24.4,24.46,58100.0
2009-03-12 15:00:00,24.45,24.47,24.33,24.46,50500.0,24.45,24.47,24.33,24.46,50500.0
2009-03-12 15:30:00,24.45,24.75,24.4,24.7,104200.0,24.45,24.75,24.4,24.7,104200.0
2009-03-13 09:30:00,24.82,25.09,24.4,24.53,23200.0,24.82,25.09,24.4,24.53,23200.0
2009-03-13 10:00:00,24.51,24.84,24.45,24.5,23700.0,24.51,24.84,24.45,24.5,23700.0
2009-03-13 10:30:00,24.53,24.68,24.4,24.42,29700.0,24.53,24.68,24.4,24.42,29700.0
2009-03-13 11:00:00,24.43,24.47,24.19,24.28,24100.0,24.43,24.47,24.19,24.28,24100.0
2009-03-13 11:30:00,24.26,24.29,23.98,24.03,34600.0,24.26,24.29,23.98,24.03,34600.0
2009-03-13 12:00:00,24.03,24.15,24.02,24.11,40500.0,24.03,24.15,24.02,24.11,40500.0
2009-03-13 12:30:00,24.11,24.37,24.11,24.34,18200.0,24.11,24.37,24.11,24.34,18200.0
2009-03-13 13:00:00,24.33,24.54,24.26,24.51,15000.0,24.33,24.54,24.26,24.51,15000.0
2009-03-13 13:30:00,24.51,24.52,24.31,24.37,18300.0,24.51,24.52,24.31,24.37,18300.0
2009-03-13 14:00:00,24.36,24.43,24.26,24.3,24900.0,24.36,24.43,24.26,24.3,24900.0
2009-03-13 14:30:00,24.29,24.49,24.29,24.39,46600.0,24.29,24.49,24.29,24.39,46600.0
2009-03-13 15:00:00,24.38,24.51,24.36,24.4,39200.0,24.38,24.51,24.36,24.4,39200.0
2009-03-13 15:30:00,24.41,24.45,24.31,24.36,81700.0,24.41,24.45,24.31,24.36,81700.0
2009-03-16 09:30:00,24.6,25.22,24.38,25.06,23700.0,24.6,25.22,24.38,25.06,23700.0
2009-03-16 10:00:00,25.06,25.15,24.79,24.95,39200.0,25.06,25.15,24.79,24.95,39200.0
2009-03-16 10:30:00,24.96,25.37,24.96,25.22,26800.0,24.96,25.37,24.96,25.22,26800.0
2009-03-16 11:00:00,25.18,25.67,25.18,25.67,34800.0,25.18,25.67,25.18,25.67,34800.0
2009-03-16 11:30:00,25.65,25.82,25.65,25.76,31100.0,25.65,25.82,25.65,25.76,31100.0
2009-03-16 12:00:00,25.76,25.9,25.69,25.79,28900.0,25.76,25.9,25.69,25.79,28900.0
2009-03-16 12:30:00,25.8,26.02,25.8,26.01,36600.0,25.8,26.02,25.8,26.01,36600.0
2009-03-16 13:00:00,26.01,26.11,25.95,26.04,35200.0,26.01,26.11,25.95,26.04,35200.0
2009-03-16 13:30:00,26.04,26.06,25.67,25.67,59500.0,26.04,26.06,25.67,25.67,59500.0
2009-03-16 14:00:00,25.68,25.78,25.57,25.66,39000.0,25.68,25.78,25.57,25.66,39000.0
2009-03-16 14:30:00,25.65,25.73,25.52,25.54,54600.0,25.65,25.73,25.52,25.54,54600.0
2009-03-16 15:00:00,25.54,25.56,25.09,25.13,52600.0,25.54,25.56,25.09,25.13,52600.0
2009-03-16 15:30:00,25.13,25.17,24.91,25.02,88600.0,25.13,25.17,24.91,25.02,88600.0
2009-03-17 09:30:00,24.99,25.34,24.78,24.79,22200.0,24.99,25.34,24.78,24.79,22200.0
2009-03-17 10:00:00,24.78,25.01,24.68,24.83,29000.0,24.78,25.01,24.68,24.83,29000.0
2009-03-17 10:30:00,24.8,25.17,24.79,25.12,21600.0,24.8,25.17,24.79,25.12,21600.0
2009-03-17 11:00:00,25.11,25.11,24.92,25.0,21100.0,25.11,25.11,24.92,25.0,21100.0
2009-03-17 11:30:00,24.98,25.14,24.9,25.08,22000.0,24.98,25.14,24.9,25.08,22000.0
2009-03-17 12:00:00,25.09,25.11,25.03,25.07,36700.0,25.09,25.11,25.03,25.07,36700.0
2009-03-17 12:30:00,25.07,25.51,25.06,25.41,38300.0,25.07,25.51,25.06,25.41,38300.0
2009-03-17 13:00:00,25.41,25.41,25.23,25.28,23800.0,25.41,25.41,25.23,25.28,23800.0
2009-03-17 13:30:00,25.27,25.33,25.1,25.12,24700.0,25.27,25.33,25.1,25.12,24700.0
2009-03-17 14:00:00,25.09,25.13,24.99,24.99,36600.0,25.09,25.13,24.99,24.99,36600.0
2009-03-17 14:30:00,24.98,25.29,24.98,25.15,39000.0,24.98,25.29,24.98,25.15,39000.0
2009-03-17 15:00:00,25.11,25.37,25.11,25.29,47900.0,25.11,25.37,25.11,25.29,47900.0
2009-03-17 15:30:00,25.3,25.54,25.16,25.52,76200.0,25.3,25.54,25.16,25.52,76200.0
2009-03-18 09:30:00,25.48,25.6,25.0,25.07,45400.0,25.48,25.6,25.0,25.07,45400.0
2009-03-18 10:00:00,25.07,25.09,24.67,24.87,54500.0,25.07,25.09,24.67,24.87,54500.0
2009-03-18 10:30:00,24.85,24.88,24.6,24.87,22100.0,24.85,24.88,24.6,24.87,22100.0
2009-03-18 11:00:00,24.89,25.05,24.85,24.86,13000.0,24.89,25.05,24.85,24.86,13000.0
2009-03-18 11:30:00,24.89,25.1,24.89,25.1,12700.0,24.89,25.1,24.89,25.1,12700.0
2009-03-18 12:00:00,25.08,25.35,25.06,25.3,6900.0,25.08,25.35,25.06,25.3,6900.0
2009-03-18 12:30:00,25.28,25.31,25.18,25.3,12000.0,25.28,25.31,25.18,25.3,12000.0
2009-03-18 13:00:00,25.26,25.34,25.23,25.29,9700.0,25.26,25.34,25.23,25.29,9700.0
2009-03-18 13:30:00,25.26,25.37,25.23,25.27,13700.0,25.26,25.37,25.23,25.27,13700.0
2009-03-18 14:00:00,25.29,25.99,25.21,25.82,50900.0,25.29,25.99,25.21,25.82,50900.0
2009-03-18 14:30:00,25.83,26.29,25.58,26.25,86000.0,25.83,26.29,25.58,26.25,86000.0
2009-03-18 15:00:00,26.24,26.39,25.76,25.91,68800.0,26.24,26.39,25.76,25.91,68800.0
2009-03-18 15:30:00,25.91,26.11,25.6,26.11,65300.0,25.91,26.11,25.6,26.11,65300.0
2009-03-19 09:30:00,26.35,26.97,26.13,26.44,38300.0,26.35,26.97,26.13,26.44,38300.0
2009-03-19 10:00:00,26.39,26.5,26.3,26.37,82100.0,26.39,26.5,26.3,26.37,82100.0
2009-03-19 10:30:00,26.37,26.56,26.33,26.51,21300.0,26.37,26.56,26.33,26.51,21300.0
2009-03-19 11:00:00,26.57,26.71,26.52,26.56,16700.0,26.57,26.71,26.52,26.56,16700.0
2009-03-19 11:30:00,26.54,26.55,26.28,26.42,21900.0,26.54,26.55,26.28,26.42,21900.0
2009-03-19 12:00:00,26.43,26.48,26.23,26.34,14200.0,26.43,26.48,26.23,26.34,14200.0
2009-03-19 12:30:00,26.34,26.4,26.23,26.26,18300.0,26.34,26.4,26.23,26.26,18300.0
2009-03-19 13:00:00,26.28,26.35,26.19,26.29,32600.0,26.28,26.35,26.19,26.29,32600.0
2009-03-19 13:30:00,26.32,26.45,26.25,26.42,38700.0,26.32,26.45,26.25,26.42,38700.0
2009-03-19 14:00:00,26.42,26.59,26.41,26.46,22800.0,26.42,26.59,26.41,26.46,22800.0
2009-03-19 14:30:00,26.42,26.52,26.12,26.17,30400.0,26.42,26.52,26.12,26.17,30400.0
2009-03-19 15:00:00,26.15,26.37,26.15,26.31,37600.0,26.15,26.37,26.15,26.31,37600.0
2009-03-19 15:30:00,26.31,26.42,26.16,26.22,48800.0,26.31,26.42,26.16,26.22,48800.0
2009-03-20 09:30:00,26.21,26.38,25.79,25.81,32400.0,26.21,26.38,25.79,25.81,32400.0
2009-03-20 10:00:00,25.79,25.79,25.5,25.55,38500.0,25.79,25.79,25.5,25.55,38500.0
2009-03-20 10:30:00,25.56,25.57,25.29,25.37,27700.0,25.56,25.57,25.29,25.37,27700.0
2009-03-20 11:00:00,25.35,25.36,24.86,24.89,39100.0,25.35,25.36,24.86,24.89,39100.0
2009-03-20 11:30:00,24.89,24.91,24.61,24.63,38800.0,24.89,24.91,24.61,24.63,38800.0
2009-03-20 12:00:00,24.63,24.68,24.45,24.46,37500.0,24.63,24.68,24.45,24.46,37500.0
2009-03-20 12:30:00,24.46,24.55,24.26,24.3,76600.0,24.46,24.55,24.26,24.3,76600.0
2009-03-20 13:00:00,24.3,24.39,24.14,24.14,41700.0,24.3,24.39,24.14,24.14,41700.0
2009-03-20 13:30:00,24.16,24.23,24.02,24.06,93500.0,24.16,24.23,24.02,24.06,93500.0
2009-03-20 14:00:00,24.05,24.28,24.03,24.2,68300.0,24.05,24.28,24.03,24.2,68300.0
2009-03-20 14:30:00,24.22,24.27,24.12,24.26,25500.0,24.22,24.27,24.12,24.26,25500.0
2009-03-20 15:00:00,24.25,24.39,24.18,24.18,39200.0,24.25,24.39,24.18,24.18,39200.0
2009-03-20 15:30:00,24.19,24.51,24.19,24.28,101700.0,24.19,24.51,24.19,24.28,101700.0
2009-03-23 09:30:00,24.82,25.07,24.67,24.91,43500.0,24.82,25.07,24.67,24.91,43500.0
2009-03-23 10:00:00,24.93,25.29,24.93,25.29,38800.0,24.93,25.29,24.93,25.29,38800.0
2009-03-23 10:30:00,25.32,25.43,25.25,25.39,24700.0,25.32,25.43,25.25,25.39,24700.0
2009-03-23 11:00:00,25.38,25.44,25.25,25.3,15200.0,25.38,25.44,25.25,25.3,15200.0
2009-03-23 11:30:00,25.28,25.44,25.28,25.43,17100.0,25.28,25.44,25.28,25.43,17100.0
2009-03-23 12:00:00,25.39,25.5,25.37,25.45,15600.0,25.39,25.5,25.37,25.45,15600.0
2009-03-23 12:30:00,25.46,25.48,25.26,25.26,14800.0,25.46,25.48,25.26,25.26,14800.0
2009-03-23 13:00:00,25.28,25.35,25.13,25.16,12100.0,25.28,25.35,25.13,25.16,12100.0
2009-03-23 13:30:00,25.14,25.25,25.09,25.13,12700.0,25.14,25.25,25.09,25.13,12700.0
2009-03-23 14:00:00,25.17,25.26,25.11,25.23,18000.0,25.17,25.26,25.11,25.23,18000.0
2009-03-23 14:30:00,25.24,25.56,25.24,25.56,30800.0,25.24,25.56,25.24,25.56,30800.0
2009-03-23 15:00:00,25.53,25.7,25.5,25.68,41600.0,25.53,25.7,25.5,25.68,41600.0
2009-03-23 15:30:00,25.68,26.1,25.66,26.01,79400.0,25.68,26.1,25.66,26.01,79400.0
2009-03-24 09:30:00,25.6,26.11,25.4,26.05,81400.0,25.6,26.11,25.4,26.05,81400.0
2009-03-24 10:00:00,26.13,26.21,25.93,26.0,54600.0,26.13,26.21,25.93,26.0,54600.0
2009-03-24 10:30:00,25.98,26.1,25.83,25.99,29000.0,25.98,26.1,25.83,25.99,29000.0
2009-03-24 11:00:00,25.95,26.32,25.94,26.24,11600.0,25.95,26.32,25.94,26.24,11600.0
2009-03-24 11:30:00,26.22,26.36,26.11,26.11,15000.0,26.22,26.36,26.11,26.11,15000.0
2009-03-24 12:00:00,26.12,26.12,26.01,26.09,19300.0,26.12,26.12,26.01,26.09,19300.0
2009-03-24 12:30:00,26.15,26.16,26.11,26.14,38400.0,26.15,26.16,26.11,26.14,38400.0
2009-03-24 13:00:00,26.15,26.18,26.13,26.18,39400.0,26.15,26.18,26.13,26.18,39400.0
2009-03-24 13:30:00,26.15,26.19,26.0,26.01,13700.0,26.15,26.19,26.0,26.01,13700.0
2009-03-24 14:00:00,26.02,26.15,26.01,26.08,19300.0,26.02,26.15,26.01,26.08,19300.0
2009-03-24 14:30:00,26.09,26.15,25.99,26.01,18300.0,26.09,26.15,25.99,26.01,18300.0
2009-03-24 15:00:00,26.02,26.07,25.97,25.99,44400.0,26.02,26.07,25.97,25.99,44400.0
2009-03-24 15:30:00,26.0,26.0,25.72,25.75,69400.0,26.0,26.0,25.72,25.75,69400.0
2009-03-25 09:30:00,25.6,26.19,25.6,25.79,56700.0,25.6,26.19,25.6,25.79,56700.0
2009-03-25 10:00:00,25.85,26.27,25.82,26.21,56200.0,25.85,26.27,25.82,26.21,56200.0
2009-03-25 10:30:00,26.23,26.4,26.06,26.06,15500.0,26.23,26.4,26.06,26.06,15500.0
2009-03-25 11:00:00,26.08,26.35,26.03,26.11,19100.0,26.08,26.35,26.03,26.11,19100.0
2009-03-25 11:30:00,26.12,26.12,26.0,26.0,11700.0,26.12,26.12,26.0,26.0,11700.0
2009-03-25 12:00:00,26.02,26.13,26.0,26.08,30000.0,26.02,26.13,26.0,26.08,30000.0
2009-03-25 12:30:00,26.08,26.14,25.99,26.03,15200.0,26.08,26.14,25.99,26.03,15200.0
2009-03-25 13:00:00,26.0,26.15,25.97,26.1,77800.0,26.0,26.15,25.97,26.1,77800.0
2009-03-25 13:30:00,26.1,26.16,25.99,26.04,54300.0,26.1,26.16,25.99,26.04,54300.0
2009-03-25 14:00:00,26.0,26.03,25.78,25.78,87400.0,26.0,26.03,25.78,25.78,87400.0
2009-03-25 14:30:00,25.78,25.78,25.55,25.64,69600.0,25.78,25.78,25.55,25.64,69600.0
2009-03-25 15:00:00,25.64,26.0,25.58,26.0,102000.0,25.64,26.0,25.58,26.0,102000.0
2009-03-25 15:30:00,26.0,26.42,25.85,26.41,78800.0,26.0,26.42,25.85,26.41,78800.0
2009-03-26 09:30:00,26.88,27.54,26.7,27.45,49600.0,26.88,27.54,26.7,27.45,49600.0
2009-03-26 10:00:00,27.4,27.75,27.0,27.0,45100.0,27.4,27.75,27.0,27.0,45100.0
2009-03-26 10:30:00,27.0,27.61,27.0,27.42,140500.0,27.0,27.61,27.0,27.42,140500.0
2009-03-26 11:00:00,27.44,27.81,27.39,27.65,38100.0,27.44,27.81,27.39,27.65,38100.0
2009-03-26 11:30:00,27.68,27.99,27.67,27.86,24700.0,27.68,27.99,27.67,27.86,24700.0
2009-03-26 12:00:00,27.89,28.22,27.89,28.12,25200.0,27.89,28.22,27.89,28.12,25200.0
2009-03-26 12:30:00,28.12,28.15,27.88,27.92,17200.0,28.12,28.15,27.88,27.92,17200.0
2009-03-26 13:00:00,27.88,28.3,27.88,28.27,31900.0,27.88,28.3,27.88,28.27,31900.0
2009-03-26 13:30:00,28.25,28.29,28.12,28.26,22000.0,28.25,28.29,28.12,28.26,22000.0
2009-03-26 14:00:00,28.27,28.34,27.95,27.95,29000.0,28.27,28.34,27.95,27.95,29000.0
2009-03-26 14:30:00,27.99,28.01,27.72,27.75,34600.0,27.99,28.01,27.72,27.75,34600.0
2009-03-26 15:00:00,27.74,28.0,27.69,27.96,43400.0,27.74,28.0,27.69,27.96,43400.0
2009-03-26 15:30:00,27.98,28.2,27.88,28.12,90400.0,27.98,28.2,27.88,28.12,90400.0
2009-03-27 09:30:00,27.79,28.12,27.69,27.93,47800.0,27.79,28.12,27.69,27.93,47800.0
2009-03-27 10:00:00,27.93,28.13,27.75,28.13,83600.0,27.93,28.13,27.75,28.13,83600.0
2009-03-27 10:30:00,28.08,28.14,27.92,27.94,24700.0,28.08,28.14,27.92,27.94,24700.0
2009-03-27 11:00:00,27.95,28.18,27.82,28.09,34900.0,27.95,28.18,27.82,28.09,34900.0
2009-03-27 11:30:00,28.07,28.16,27.92,28.02,37400.0,28.07,28.16,27.92,28.02,37400.0
2009-03-27 12:00:00,28.03,28.12,27.6,27.74,41100.0,28.03,28.12,27.6,27.74,41100.0
2009-03-27 12:30:00,27.77,28.02,27.73,27.73,27700.0,27.77,28.02,27.73,27.73,27700.0
2009-03-27 13:00:00,27.7,27.7,27.38,27.39,23700.0,27.7,27.7,27.38,27.39,23700.0
2009-03-27 13:30:00,27.39,27.73,27.3,27.37,77800.0,27.39,27.73,27.3,27.37,77800.0
2009-03-27 14:00:00,27.36,27.5,27.3,27.4,27400.0,27.36,27.5,27.3,27.4,27400.0
2009-03-27 14:30:00,27.4,27.52,27.31,27.52,31900.0,27.4,27.52,27.31,27.52,31900.0
2009-03-27 15:00:00,27.53,27.67,27.4,27.46,40500.0,27.53,27.67,27.4,27.46,40500.0
2009-03-27 15:30:00,27.41,27.52,27.26,27.33,72500.0,27.41,27.52,27.26,27.33,72500.0
2009-03-30 09:30:00,26.64,26.65,25.79,26.04,41100.0,26.64,26.65,25.79,26.04,41100.0
2009-03-30 10:00:00,26.04,26.06,25.85,25.99,67300.0,26.04,26.06,25.85,25.99,67300.0
2009-03-30 10:30:00,25.98,26.09,25.62,25.99,79100.0,25.98,26.09,25.62,25.99,79100.0
2009-03-30 11:00:00,25.96,26.04,25.71,25.83,21300.0,25.96,26.04,25.71,25.83,21300.0
2009-03-30 11:30:00,25.82,25.96,25.77,25.89,15100.0,25.82,25.96,25.77,25.89,15100.0
2009-03-30 12:00:00,25.9,26.1,25.9,26.0,16600.0,25.9,26.1,25.9,26.0,16600.0
2009-03-30 12:30:00,26.03,26.06,25.93,25.94,15800.0,26.03,26.06,25.93,25.94,15800.0
2009-03-30 13:00:00,25.94,26.1,25.92,26.09,19100.0,25.94,26.1,25.92,26.09,19100.0
2009-03-30 13:30:00,26.09,26.1,25.75,25.78,26900.0,26.09,26.1,25.75,25.78,26900.0
2009-03-30 14:00:00,25.77,26.01,25.73,25.82,39300.0,25.77,26.01,25.73,25.82,39300.0
2009-03-30 14:30:00,25.82,25.86,25.76,25.77,45600.0,25.82,25.86,25.76,25.77,45600.0
2009-03-30 15:00:00,25.71,25.99,25.67,25.9,60400.0,25.71,25.99,25.67,25.9,60400.0
2009-03-30 15:30:00,25.9,26.17,25.89,26.15,65300.0,25.9,26.17,25.89,26.15,65300.0
2009-03-31 09:30:00,26.66,26.8,26.22,26.55,33800.0,26.66,26.8,26.22,26.55,33800.0
2009-03-31 10:00:00,26.48,26.6,26.37,26.46,37200.0,26.48,26.6,26.37,26.46,37200.0
2009-03-31 10:30:00,26.48,26.59,26.37,26.4,20300.0,26.48,26.59,26.37,26.4,20300.0
2009-03-31 11:00:00,26.4,26.76,26.4,26.76,30000.0,26.4,26.76,26.4,26.76,30000.0
2009-03-31 11:30:00,26.73,26.76,26.38,26.48,69200.0,26.73,26.76,26.38,26.48,69200.0
2009-03-31 12:00:00,26.48,26.56,26.43,26.51,31400.0,26.48,26.56,26.43,26.51,31400.0
2009-03-31 12:30:00,26.5,26.7,26.5,26.69,22100.0,26.5,26.7,26.5,26.69,22100.0
2009-03-31 13:00:00,26.69,26.79,26.65,26.74,27600.0,26.69,26.79,26.65,26.74,27600.0
2009-03-31 13:30:00,26.77,27.01,26.74,26.96,20100.0,26.77,27.01,26.74,26.96,20100.0
2009-03-31 14:00:00,26.96,27.09,26.92,26.93,18800.0,26.96,27.09,26.92,26.93,18800.0
2009-03-31 14:30:00,26.94,27.0,26.85,26.86,49400.0,26.94,27.0,26.85,26.86,49400.0
2009-03-31 15:00:00,26.87,26.87,26.69,26.85,40300.0,26.87,26.87,26.69,26.85,40300.0
2009-03-31 15:30:00,26.83,26.83,26.52,26.64,118600.0,26.83,26.83,26.52,26.64,118600.0
2009-04-01 09:30:00,26.5,26.62,25.93,26.1,82800.0,26.5,26.62,25.93,26.1,82800.0
2009-04-01 10:00:00,26.1,26.83,26.1,26.54,26400.0,26.1,26.83,26.1,26.54,26400.0
2009-04-01 10:30:00,26.55,26.62,26.45,26.57,45900.0,26.55,26.62,26.45,26.57,45900.0
2009-04-01 11:00:00,26.56,26.61,26.47,26.5,20100.0,26.56,26.61,26.47,26.5,20100.0
2009-04-01 11:30:00,26.51,26.55,26.45,26.51,46900.0,26.51,26.55,26.45,26.51,46900.0
2009-04-01 12:00:00,26.51,26.68,26.51,26.62,50900.0,26.51,26.68,26.51,26.62,50900.0
2009-04-01 12:30:00,26.64,26.67,26.46,26.46,23800.0,26.64,26.67,26.46,26.46,23800.0
2009-04-01 13:00:00,26.47,26.66,26.46,26.62,33600.0,26.47,26.66,26.46,26.62,33600.0
2009-04-01 13:30:00,26.62,26.85,26.56,26.76,18500.0,26.62,26.85,26.56,26.76,18500.0
2009-04-01 14:00:00,26.79,27.08,26.76,27.05,27700.0,26.79,27.08,26.76,27.05,27700.0
2009-04-01 14:30:00,27.06,27.24,27.0,27.1,29500.0,27.06,27.24,27.0,27.1,29500.0
2009-04-01 15:00:00,27.1,27.1,26.71,26.9,55600.0,27.1,27.1,26.71,26.9,55600.0
2009-04-01 15:30:00,26.9,27.2,26.85,27.14,72600.0,26.9,27.2,26.85,27.14,72600.0
2009-04-02 09:30:00,27.96,28.93,27.74,28.79,39000.0,27.96,28.93,27.74,28.79,39000.0
2009-04-02 10:00:00,28.79,28.97,28.55,28.58,44800.0,28.79,28.97,28.55,28.58,44800.0
2009-04-02 10:30:00,28.56,28.87,28.45,28.87,52400.0,28.56,28.87,28.45,28.87,52400.0
2009-04-02 11:00:00,28.91,29.4,28.84,29.39,59400.0,28.91,29.4,28.84,29.39,59400.0
2009-04-02 11:30:00,29.38,29.42,29.25,29.27,23400.0,29.38,29.42,29.25,29.27,23400.0
2009-04-02 12:00:00,29.28,29.43,29.21,29.4,16900.0,29.28,29.43,29.21,29.4,16900.0
2009-04-02 12:30:00,29.41,29.48,29.29,29.29,35800.0,29.41,29.48,29.29,29.29,35800.0
2009-04-02 13:00:00,29.28,29.33,29.06,29.07,17700.0,29.28,29.33,29.06,29.07,17700.0
2009-04-02 13:30:00,29.04,29.11,28.86,28.87,18900.0,29.04,29.11,28.86,28.87,18900.0
2009-04-02 14:00:00,28.87,29.05,28.87,29.03,18100.0,28.87,29.05,28.87,29.03,18100.0
2009-04-02 14:30:00,29.06,29.17,28.93,28.99,27500.0,29.06,29.17,28.93,28.99,27500.0
2009-04-02 15:00:00,29.0,29.05,28.83,28.96,58400.0,29.0,29.05,28.83,28.96,58400.0
2009-04-02 15:30:00,28.96,29.02,28.82,28.92,77300.0,28.96,29.02,28.82,28.92,77300.0
2009-04-03 09:30:00,29.23,29.27,28.75,28.89,24200.0,29.23,29.27,28.75,28.89,24200.0
2009-04-03 10:00:00,28.89,28.89,28.57,28.72,19400.0,28.89,28.89,28.57,28.72,19400.0
2009-04-03 10:30:00,28.74,28.75,28.49,28.55,12500.0,28.74,28.75,28.49,28.55,12500.0
2009-04-03 11:00:00,28.52,28.69,28.51,28.61,14800.0,28.52,28.69,28.51,28.61,14800.0
2009-04-03 11:30:00,28.63,28.86,28.54,28.78,37200.0,28.63,28.86,28.54,28.78,37200.0
2009-04-03 12:00:00,28.78,28.99,28.75,28.89,24700.0,28.78,28.99,28.75,28.89,24700.0
2009-04-03 12:30:00,28.95,29.02,28.86,28.89,22300.0,28.95,29.02,28.86,28.89,22300.0
2009-04-03 13:00:00,28.92,29.13,28.92,29.13,18500.0,28.92,29.13,28.92,29.13,18500.0
2009-04-03 13:30:00,29.17,29.26,28.98,29.25,11800.0,29.17,29.26,28.98,29.25,11800.0
2009-04-03 14:00:00,29.26,29.54,29.16,29.54,17900.0,29.26,29.54,29.16,29.54,17900.0
2009-04-03 14:30:00,29.55,29.57,29.24,29.44,24700.0,29.55,29.57,29.24,29.44,24700.0
2009-04-03 15:00:00,29.41,29.7,29.24,29.33,143500.0,29.41,29.7,29.24,29.33,143500.0
2009-04-03 15:30:00,29.35,29.73,29.3,29.73,75500.0,29.35,29.73,29.3,29.73,75500.0
2009-04-06 09:30:00,29.67,29.73,29.06,29.2,43400.0,29.67,29.73,29.06,29.2,43400.0
2009-04-06 10:00:00,29.19,29.34,28.77,28.77,31600.0,29.19,29.34,28.77,28.77,31600.0
2009-04-06 10:30:00,28.76,28.79,28.6,28.6,24100.0,28.76,28.79,28.6,28.6,24100.0
2009-04-06 11:00:00,28.64,28.64,28.3,28.37,36400.0,28.64,28.64,28.3,28.37,36400.0
2009-04-06 11:30:00,28.38,28.46,28.31,28.35,29200.0,28.38,28.46,28.31,28.35,29200.0
2009-04-06 12:00:00,28.38,28.41,28.25,28.28,32500.0,28.38,28.41,28.25,28.28,32500.0
2009-04-06 12:30:00,28.25,28.43,28.24,28.37,21300.0,28.25,28.43,28.24,28.37,21300.0
2009-04-06 13:00:00,28.37,28.43,28.19,28.2,34400.0,28.37,28.43,28.19,28.2,34400.0
2009-04-06 13:30:00,28.22,28.35,28.09,28.34,35800.0,28.22,28.35,28.09,28.34,35800.0
2009-04-06 14:00:00,28.34,28.47,28.16,28.46,45600.0,28.34,28.47,28.16,28.46,45600.0
2009-04-06 14:30:00,28.43,28.51,28.25,28.38,43000.0,28.43,28.51,28.25,28.38,43000.0
2009-04-06 15:00:00,28.39,28.48,28.15,28.34,77300.0,28.39,28.48,28.15,28.34,77300.0
2009-04-06 15:30:00,28.34,28.6,28.3,28.57,179500.0,28.34,28.6,28.3,28.57,179500.0
2009-04-07 09:30:00,28.17,28.43,27.28,27.39,50400.0,28.17,28.43,27.28,27.39,50400.0
2009-04-07 10:00:00,27.46,27.48,27.23,27.47,26100.0,27.46,27.48,27.23,27.47,26100.0
2009-04-07 10:30:00,27.52,27.79,27.5,27.72,50700.0,27.52,27.79,27.5,27.72,50700.0
2009-04-07 11:00:00,27.67,27.77,27.39,27.43,44800.0,27.67,27.77,27.39,27.43,44800.0
2009-04-07 11:30:00,27.39,27.59,27.39,27.56,40000.0,27.39,27.59,27.39,27.56,40000.0
2009-04-07 12:00:00,27.56,27.7,27.46,27.53,29900.0,27.56,27.7,27.46,27.53,29900.0
2009-04-07 12:30:00,27.53,27.58,27.44,27.5,34200.0,27.53,27.58,27.44,27.5,34200.0
2009-04-07 13:00:00,27.5,27.59,27.35,27.38,47700.0,27.5,27.59,27.35,27.38,47700.0
2009-04-07 13:30:00,27.37,27.5,27.33,27.42,71000.0,27.37,27.5,27.33,27.42,71000.0
2009-04-07 14:00:00,27.41,27.42,27.29,27.37,27300.0,27.41,27.42,27.29,27.37,27300.0
2009-04-07 14:30:00,27.38,27.39,27.17,27.21,37200.0,27.38,27.39,27.17,27.21,37200.0
2009-04-07 15:00:00,27.18,27.4,27.1,27.19,52400.0,27.18,27.4,27.1,27.19,52400.0
2009-04-07 15:30:00,27.19,27.34,27.01,27.09,92200.0,27.19,27.34,27.01,27.09,92200.0
2009-04-08 09:30:00,27.44,27.54,26.88,26.94,64000.0,27.44,27.54,26.88,26.94,64000.0
2009-04-08 10:00:00,26.94,26.94,26.2,26.22,45100.0,26.94,26.94,26.2,26.22,45100.0
2009-04-08 10:30:00,26.23,26.38,26.02,26.27,52900.0,26.23,26.38,26.02,26.27,52900.0
2009-04-08 11:00:00,26.3,26.66,26.29,26.6,30500.0,26.3,26.66,26.29,26.6,30500.0
2009-04-08 11:30:00,26.59,26.91,26.52,26.89,29800.0,26.59,26.91,26.52,26.89,29800.0
2009-04-08 12:00:00,26.88,26.98,26.78,26.95,26000.0,26.88,26.98,26.78,26.95,26000.0
2009-04-08 12:30:00,26.92,27.08,26.8,26.99,16400.0,26.92,27.08,26.8,26.99,16400.0
2009-04-08 13:00:00,27.0,27.03,26.8,26.89,53000.0,27.0,27.03,26.8,26.89,53000.0
2009-04-08 13:30:00,26.9,26.98,26.82,26.93,32800.0,26.9,26.98,26.82,26.93,32800.0
2009-04-08 14:00:00,26.92,26.93,26.79,26.89,21200.0,26.92,26.93,26.79,26.89,21200.0
2009-04-08 14:30:00,26.88,26.9,26.67,26.72,37500.0,26.88,26.9,26.67,26.72,37500.0
2009-04-08 15:00:00,26.72,26.79,26.52,26.66,80600.0,26.72,26.79,26.52,26.66,80600.0
2009-04-08 15:30:00,26.67,26.88,26.66,26.88,112900.0,26.67,26.88,26.66,26.88,112900.0
2009-04-09 09:30:00,27.8,28.44,27.69,28.43,44000.0,27.8,28.44,27.69,28.43,44000.0
2009-04-09 10:00:00,28.42,28.55,28.24,28.45,39700.0,28.42,28.55,28.24,28.45,39700.0
2009-04-09 10:30:00,28.45,28.53,28.13,28.48,78400.0,28.45,28.53,28.13,28.48,78400.0
2009-04-09 11:00:00,28.51,28.76,28.51,28.66,22700.0,28.51,28.76,28.51,28.66,22700.0
2009-04-09 11:30:00,28.65,28.72,28.54,28.72,16900.0,28.65,28.72,28.54,28.72,16900.0
2009-04-09 12:00:00,28.71,28.83,28.67,28.8,17700.0,28.71,28.83,28.67,28.8,17700.0
2009-04-09 12:30:00,28.8,28.87,28.78,28.81,10300.0,28.8,28.87,28.78,28.81,10300.0
2009-04-09 13:00:00,28.79,29.07,28.79,29.07,24400.0,28.79,29.07,28.79,29.07,24400.0
2009-04-09 13:30:00,29.05,29.14,28.99,29.11,29500.0,29.05,29.14,28.99,29.11,29500.0
2009-04-09 14:00:00,29.11,29.2,29.02,29.19,29600.0,29.11,29.2,29.02,29.19,29600.0
2009-04-09 14:30:00,29.17,29.34,29.15,29.28,48500.0,29.17,29.34,29.15,29.28,48500.0
2009-04-09 15:00:00,29.28,29.5,29.23,29.41,83900.0,29.28,29.5,29.23,29.41,83900.0
2009-04-09 15:30:00,29.43,29.73,29.37,29.67,134600.0,29.43,29.73,29.37,29.67,134600.0
2009-04-13 09:30:00,29.24,29.67,29.12,29.47,44100.0,29.24,29.67,29.12,29.47,44100.0
2009-04-13 10:00:00,29.49,29.81,29.38,29.7,28500.0,29.49,29.81,29.38,29.7,28500.0
2009-04-13 10:30:00,29.7,29.85,29.51,29.8,29700.0,29.7,29.85,29.51,29.8,29700.0
2009-04-13 11:00:00,29.78,30.35,29.7,30.35,50100.0,29.78,30.35,29.7,30.35,50100.0
2009-04-13 11:30:00,30.34,30.34,29.89,29.99,22000.0,30.34,30.34,29.89,29.99,22000.0
2009-04-13 12:00:00,29.95,29.97,29.64,29.69,49400.0,29.95,29.97,29.64,29.69,49400.0
2009-04-13 12:30:00,29.71,29.89,29.71,29.85,14500.0,29.71,29.89,29.71,29.85,14500.0
2009-04-13 13:00:00,29.88,30.07,29.82,29.97,26900.0,29.88,30.07,29.82,29.97,26900.0
2009-04-13 13:30:00,29.99,30.21,29.98,30.2,29900.0,29.99,30.21,29.98,30.2,29900.0
2009-04-13 14:00:00,30.19,30.28,30.05,30.1,152300.0,30.19,30.28,30.05,30.1,152300.0
2009-04-13 14:30:00,30.07,30.19,29.99,30.03,94800.0,30.07,30.19,29.99,30.03,94800.0
2009-04-13 15:00:00,30.02,30.5,29.96,30.37,86500.0,30.02,30.5,29.96,30.37,86500.0
2009-04-13 15:30:00,30.37,30.41,30.02,30.04,131500.0,30.37,30.41,30.02,30.04,131500.0
2009-04-14 09:30:00,29.58,30.07,29.25,29.96,39600.0,29.58,30.07,29.25,29.96,39600.0
2009-04-14 10:00:00,30.0,30.19,29.9,30.05,27400.0,30.0,30.19,29.9,30.05,27400.0
2009-04-14 10:30:00,30.08,30.26,30.07,30.19,38200.0,30.08,30.26,30.07,30.19,38200.0
2009-04-14 11:00:00,30.18,30.21,29.71,29.71,32200.0,30.18,30.21,29.71,29.71,32200.0
2009-04-14 11:30:00,29.71,29.94,29.71,29.88,25600.0,29.71,29.94,29.71,29.88,25600.0
2009-04-14 12:00:00,29.87,29.94,29.67,29.91,16100.0,29.87,29.94,29.67,29.91,16100.0
2009-04-14 12:30:00,29.91,29.95,29.55,29.57,9300.0,29.91,29.95,29.55,29.57,9300.0
2009-04-14 13:00:00,29.59,29.71,29.52,29.71,10400.0,29.59,29.71,29.52,29.71,10400.0
2009-04-14 13:30:00,29.74,29.79,29.59,29.69,12500.0,29.74,29.79,29.59,29.69,12500.0
2009-04-14 14:00:00,29.67,29.91,29.54,29.82,43700.0,29.67,29.91,29.54,29.82,43700.0
2009-04-14 14:30:00,29.86,29.93,29.77,29.9,33300.0,29.86,29.93,29.77,29.9,33300.0
2009-04-14 15:00:00,29.9,29.91,29.78,29.88,44200.0,29.9,29.91,29.78,29.88,44200.0
2009-04-14 15:30:00,29.85,29.9,29.65,29.74,75800.0,29.85,29.9,29.65,29.74,75800.0
2009-04-15 09:30:00,29.48,29.67,28.86,29.37,32100.0,29.48,29.67,28.86,29.37,32100.0
2009-04-15 10:00:00,29.31,29.73,29.29,29.55,15300.0,29.31,29.73,29.29,29.55,15300.0
2009-04-15 10:30:00,29.53,29.53,29.28,29.33,9900.0,29.53,29.53,29.28,29.33,9900.0
2009-04-15 11:00:00,29.32,29.35,29.16,29.24,20100.0,29.32,29.35,29.16,29.24,20100.0
2009-04-15 11:30:00,29.22,29.31,28.94,29.1,35300.0,29.22,29.31,28.94,29.1,35300.0
2009-04-15 12:00:00,29.11,29.15,28.99,29.07,10900.0,29.11,29.15,28.99,29.07,10900.0
2009-04-15 12:30:00,29.07,29.2,29.05,29.11,14700.0,29.07,29.2,29.05,29.11,14700.0
2009-04-15 13:00:00,29.15,29.16,28.85,28.92,22400.0,29.15,29.16,28.85,28.92,22400.0
2009-04-15 13:30:00,28.89,28.9,28.71,28.86,20100.0,28.89,28.9,28.71,28.86,20100.0
2009-04-15 14:00:00,28.87,29.05,28.7,28.73,19700.0,28.87,29.05,28.7,28.73,19700.0
2009-04-15 14:30:00,28.71,28.79,28.58,28.69,27000.0,28.71,28.79,28.58,28.69,27000.0
2009-04-15 15:00:00,28.68,29.01,28.68,28.92,54100.0,28.68,29.01,28.68,28.92,54100.0
2009-04-15 15:30:00,28.95,29.16,28.92,29.08,123700.0,28.95,29.16,28.92,29.08,123700.0
2009-04-16 09:30:00,29.32,29.61,29.23,29.32,12200.0,29.32,29.61,29.23,29.32,12200.0
2009-04-16 10:00:00,29.3,29.33,28.99,28.99,17300.0,29.3,29.33,28.99,28.99,17300.0
2009-04-16 10:30:00,29.04,29.1,28.75,28.84,25000.0,29.04,29.1,28.75,28.84,25000.0
2009-04-16 11:00:00,28.91,29.1,28.9,28.97,19800.0,28.91,29.1,28.9,28.97,19800.0
2009-04-16 11:30:00,28.98,29.09,28.91,29.04,26500.0,28.98,29.09,28.91,29.04,26500.0
2009-04-16 12:00:00,29.03,29.21,29.03,29.07,39000.0,29.03,29.21,29.03,29.07,39000.0
2009-04-16 12:30:00,29.05,29.32,29.05,29.29,40700.0,29.05,29.32,29.05,29.29,40700.0
2009-04-16 13:00:00,29.3,29.41,29.27,29.36,25400.0,29.3,29.41,29.27,29.36,25400.0
2009-04-16 13:30:00,29.36,29.52,29.33,29.46,37000.0,29.36,29.52,29.33,29.46,37000.0
2009-04-16 14:00:00,29.47,29.82,29.47,29.7,52800.0,29.47,29.82,29.47,29.7,52800.0
2009-04-16 14:30:00,29.74,29.82,29.66,29.68,73800.0,29.74,29.82,29.66,29.68,73800.0
2009-04-16 15:00:00,29.66,29.73,29.58,29.64,148400.0,29.66,29.73,29.58,29.64,148400.0
2009-04-16 15:30:00,29.66,29.72,29.56,29.6,185700.0,29.66,29.72,29.56,29.6,185700.0
2009-04-17 09:30:00,29.75,30.11,29.66,29.76,35400.0,29.75,30.11,29.66,29.76,35400.0
2009-04-17 10:00:00,29.79,30.03,29.77,29.96,40400.0,29.79,30.03,29.77,29.96,40400.0
2009-04-17 10:30:00,29.97,29.99,29.78,29.85,13600.0,29.97,29.99,29.78,29.85,13600.0
2009-04-17 11:00:00,29.85,29.88,29.69,29.77,21400.0,29.85,29.88,29.69,29.77,21400.0
2009-04-17 11:30:00,29.77,29.92,29.76,29.85,27100.0,29.77,29.92,29.76,29.85,27100.0
2009-04-17 12:00:00,29.86,30.0,29.85,30.0,34800.0,29.86,30.0,29.85,30.0,34800.0
2009-04-17 12:30:00,30.0,30.02,29.91,30.01,39300.0,30.0,30.02,29.91,30.01,39300.0
2009-04-17 13:00:00,30.0,30.14,29.98,30.14,45500.0,30.0,30.14,29.98,30.14,45500.0
2009-04-17 13:30:00,30.16,30.34,30.13,30.25,30500.0,30.16,30.34,30.13,30.25,30500.0
2009-04-17 14:00:00,30.26,30.31,30.2,30.28,51700.0,30.26,30.31,30.2,30.28,51700.0
2009-04-17 14:30:00,30.29,30.35,30.08,30.11,37500.0,30.29,30.35,30.08,30.11,37500.0
2009-04-17 15:00:00,30.11,30.28,30.09,30.24,41900.0,30.11,30.28,30.09,30.24,41900.0
2009-04-17 15:30:00,30.24,30.32,30.08,30.17,115800.0,30.24,30.32,30.08,30.17,115800.0
2009-04-20 09:30:00,30.04,30.04,28.89,29.16,40000.0,30.04,30.04,28.89,29.16,40000.0
2009-04-20 10:00:00,29.19,29.19,28.65,28.73,81200.0,29.19,29.19,28.65,28.73,81200.0
2009-04-20 10:30:00,28.72,28.72,28.37,28.37,60800.0,28.72,28.72,28.37,28.37,60800.0
2009-04-20 11:00:00,28.38,28.73,28.24,28.73,17800.0,28.38,28.73,28.24,28.73,17800.0
2009-04-20 11:30:00,28.72,28.9,28.66,28.82,12800.0,28.72,28.9,28.66,28.82,12800.0
2009-04-20 12:00:00,28.8,28.81,28.63,28.7,28100.0,28.8,28.81,28.63,28.7,28100.0
2009-04-20 12:30:00,28.68,28.72,28.61,28.7,12500.0,28.68,28.72,28.61,28.7,12500.0
2009-04-20 13:00:00,28.69,28.7,28.44,28.44,13800.0,28.69,28.7,28.44,28.44,13800.0
2009-04-20 13:30:00,28.48,28.6,28.46,28.49,12800.0,28.48,28.6,28.46,28.49,12800.0
2009-04-20 14:00:00,28.49,28.53,28.41,28.53,13800.0,28.49,28.53,28.41,28.53,13800.0
2009-04-20 14:30:00,28.53,28.53,28.41,28.42,18700.0,28.53,28.53,28.41,28.42,18700.0
2009-04-20 15:00:00,28.43,28.54,28.43,28.5,38400.0,28.43,28.54,28.43,28.5,38400.0
2009-04-20 15:30:00,28.5,28.71,28.35,28.49,87800.0,28.5,28.71,28.35,28.49,87800.0
2009-04-21 09:30:00,27.96,28.8,27.77,28.72,56100.0,27.96,28.8,27.77,28.72,56100.0
2009-04-21 10:00:00,28.78,28.8,28.25,28.37,55200.0,28.78,28.8,28.25,28.37,55200.0
2009-04-21 10:30:00,28.37,28.51,28.22,28.42,32100.0,28.37,28.51,28.22,28.42,32100.0
2009-04-21 11:00:00,28.46,28.96,28.46,28.82,23900.0,28.46,28.96,28.46,28.82,23900.0
2009-04-21 11:30:00,28.79,28.87,28.67,28.79,51900.0,28.79,28.87,28.67,28.79,51900.0
2009-04-21 12:00:00,28.78,28.91,28.75,28.84,27200.0,28.78,28.91,28.75,28.84,27200.0
2009-04-21 12:30:00,28.86,28.94,28.68,28.68,40200.0,28.86,28.94,28.68,28.68,40200.0
2009-04-21 13:00:00,28.7,28.7,28.46,28.52,33400.0,28.7,28.7,28.46,28.52,33400.0
2009-04-21 13:30:00,28.52,28.63,28.42,28.54,24400.0,28.52,28.63,28.42,28.54,24400.0
2009-04-21 14:00:00,28.54,28.64,28.43,28.51,19600.0,28.54,28.64,28.43,28.51,19600.0
2009-04-21 14:30:00,28.51,28.66,28.5,28.52,38800.0,28.51,28.66,28.5,28.52,38800.0
2009-04-21 15:00:00,28.51,28.79,28.51,28.65,100800.0,28.51,28.79,28.51,28.65,100800.0
2009-04-21 15:30:00,28.66,28.8,28.41,28.74,185500.0,28.66,28.8,28.41,28.74,185500.0
2009-04-22 09:30:00,28.62,29.0,28.32,29.0,39200.0,28.62,29.0,28.32,29.0,39200.0
2009-04-22 10:00:00,29.0,29.62,28.97,29.62,62300.0,29.0,29.62,28.97,29.62,62300.0
2009-04-22 10:30:00,29.61,29.63,29.32,29.41,66600.0,29.61,29.63,29.32,29.41,66600.0
2009-04-22 11:00:00,29.36,29.75,29.35,29.75,70700.0,29.36,29.75,29.35,29.75,70700.0
2009-04-22 11:30:00,29.75,30.14,29.71,30.14,35400.0,29.75,30.14,29.71,30.14,35400.0
2009-04-22 12:00:00,30.14,30.2,29.89,29.91,31300.0,30.14,30.2,29.89,29.91,31300.0
2009-04-22 12:30:00,29.88,29.93,29.57,29.74,24500.0,29.88,29.93,29.57,29.74,24500.0
2009-04-22 13:00:00,29.74,30.0,29.68,29.98,20300.0,29.74,30.0,29.68,29.98,20300.0
2009-04-22 13:30:00,29.98,30.08,29.87,29.97,16400.0,29.98,30.08,29.87,29.97,16400.0
2009-04-22 14:00:00,29.94,30.32,29.87,30.26,33900.0,29.94,30.32,29.87,30.26,33900.0
2009-04-22 14:30:00,30.34,30.44,30.23,30.36,19200.0,30.34,30.44,30.23,30.36,19200.0
2009-04-22 15:00:00,30.32,30.54,30.18,30.47,52100.0,30.32,30.54,30.18,30.47,52100.0
2009-04-22 15:30:00,30.48,30.61,29.8,29.9,126300.0,30.48,30.61,29.8,29.9,126300.0
2009-04-23 09:30:00,29.91,30.04,29.56,29.56,27600.0,29.91,30.04,29.56,29.56,27600.0
2009-04-23 10:00:00,29.54,29.78,29.15,29.78,70800.0,29.54,29.78,29.15,29.78,70800.0
2009-04-23 10:30:00,29.71,29.79,29.3,29.36,28700.0,29.71,29.79,29.3,29.36,28700.0
2009-04-23 11:00:00,29.36,29.48,28.87,28.92,69900.0,29.36,29.48,28.87,28.92,69900.0
2009-04-23 11:30:00,28.94,29.09,28.84,29.05,23400.0,28.94,29.09,28.84,29.05,23400.0
2009-04-23 12:00:00,29.05,29.37,29.03,29.37,23100.0,29.05,29.37,29.03,29.37,23100.0
2009-04-23 12:30:00,29.37,29.54,29.3,29.49,21600.0,29.37,29.54,29.3,29.49,21600.0
2009-04-23 13:00:00,29.49,29.9,29.49,29.8,31100.0,29.49,29.9,29.49,29.8,31100.0
2009-04-23 13:30:00,29.74,29.83,29.65,29.83,30600.0,29.74,29.83,29.65,29.83,30600.0
2009-04-23 14:00:00,29.83,29.91,29.67,29.82,44400.0,29.83,29.91,29.67,29.82,44400.0
2009-04-23 14:30:00,29.79,30.01,29.63,29.7,44400.0,29.79,30.01,29.63,29.7,44400.0
2009-04-23 15:00:00,29.75,29.89,29.64,29.78,92300.0,29.75,29.89,29.64,29.78,92300.0
2009-04-23 15:30:00,29.76,30.14,29.61,30.01,89500.0,29.76,30.14,29.61,30.01,89500.0
2009-04-24 09:30:00,30.18,30.66,30.06,30.57,15500.0,30.18,30.66,30.06,30.57,15500.0
2009-04-24 10:00:00,30.59,30.62,30.33,30.56,19700.0,30.59,30.62,30.33,30.56,19700.0
2009-04-24 10:30:00,30.52,30.59,30.35,30.54,12400.0,30.52,30.59,30.35,30.54,12400.0
2009-04-24 11:00:00,30.47,30.52,30.31,30.4,7400.0,30.47,30.52,30.31,30.4,7400.0
2009-04-24 11:30:00,30.41,30.63,30.36,30.59,25600.0,30.41,30.63,30.36,30.59,25600.0
2009-04-24 12:00:00,30.62,30.74,30.51,30.59,46500.0,30.62,30.74,30.51,30.59,46500.0
2009-04-24 12:30:00,30.58,30.73,30.57,30.71,12500.0,30.58,30.73,30.57,30.71,12500.0
2009-04-24 13:00:00,30.7,30.76,30.63,30.7,14100.0,30.7,30.76,30.63,30.7,14100.0
2009-04-24 13:30:00,30.73,30.74,30.53,30.62,22600.0,30.73,30.74,30.53,30.62,22600.0
2009-04-24 14:00:00,30.62,30.88,30.44,30.83,47700.0,30.62,30.88,30.44,30.83,47700.0
2009-04-24 14:30:00,30.81,31.15,30.81,31.0,26900.0,30.81,31.15,30.81,31.0,26900.0
2009-04-24 15:00:00,30.99,31.2,30.91,31.04,68900.0,30.99,31.2,30.91,31.04,68900.0
2009-04-24 15:30:00,31.05,31.16,30.92,31.04,79800.0,31.05,31.16,30.92,31.04,79800.0
2009-04-27 09:30:00,30.37,30.71,30.28,30.4,50700.0,30.37,30.71,30.28,30.4,50700.0
2009-04-27 10:00:00,30.47,30.72,30.19,30.41,46000.0,30.47,30.72,30.19,30.41,46000.0
2009-04-27 10:30:00,30.4,30.5,30.27,30.42,36100.0,30.4,30.5,30.27,30.42,36100.0
2009-04-27 11:00:00,30.42,30.6,30.36,30.6,32300.0,30.42,30.6,30.36,30.6,32300.0
2009-04-27 11:30:00,30.61,30.8,30.53,30.8,20900.0,30.61,30.8,30.53,30.8,20900.0
2009-04-27 12:00:00,30.78,30.86,30.57,30.65,27500.0,30.78,30.86,30.57,30.65,27500.0
2009-04-27 12:30:00,30.62,30.62,30.21,30.21,37500.0,30.62,30.62,30.21,30.21,37500.0
2009-04-27 13:00:00,30.23,30.28,30.04,30.12,38200.0,30.23,30.28,30.04,30.12,38200.0
2009-04-27 13:30:00,30.12,30.12,29.75,29.89,27600.0,30.12,30.12,29.75,29.89,27600.0
2009-04-27 14:00:00,29.86,30.03,29.83,30.03,56100.0,29.86,30.03,29.83,30.03,56100.0
2009-04-27 14:30:00,30.05,30.14,29.85,29.93,62200.0,30.05,30.14,29.85,29.93,62200.0
2009-04-27 15:00:00,29.94,30.19,29.74,30.12,62200.0,29.94,30.19,29.74,30.12,62200.0
2009-04-27 15:30:00,30.11,30.19,29.93,30.06,66600.0,30.11,30.19,29.93,30.06,66600.0
2009-04-28 09:30:00,29.54,29.74,29.07,29.74,54000.0,29.54,29.74,29.07,29.74,54000.0
2009-04-28 10:00:00,29.75,30.41,29.75,30.3,35100.0,29.75,30.41,29.75,30.3,35100.0
2009-04-28 10:30:00,30.3,30.47,30.12,30.12,53800.0,30.3,30.47,30.12,30.12,53800.0
2009-04-28 11:00:00,30.1,30.21,29.96,30.01,18800.0,30.1,30.21,29.96,30.01,18800.0
2009-04-28 11:30:00,30.0,30.03,29.65,29.74,94400.0,30.0,30.03,29.65,29.74,94400.0
2009-04-28 12:00:00,29.76,29.98,29.74,29.88,34200.0,29.76,29.98,29.74,29.88,34200.0
2009-04-28 12:30:00,29.92,29.96,29.77,29.84,62000.0,29.92,29.96,29.77,29.84,62000.0
2009-04-28 13:00:00,29.8,29.86,29.6,29.62,50000.0,29.8,29.86,29.6,29.62,50000.0
2009-04-28 13:30:00,29.6,29.85,29.6,29.67,40000.0,29.6,29.85,29.6,29.67,40000.0
2009-04-28 14:00:00,29.66,29.97,29.66,29.85,26700.0,29.66,29.97,29.66,29.85,26700.0
2009-04-28 14:30:00,29.89,30.02,29.86,29.86,20000.0,29.89,30.02,29.86,29.86,20000.0
2009-04-28 15:00:00,29.89,30.0,29.72,29.72,38400.0,29.89,30.0,29.72,29.72,38400.0
2009-04-28 15:30:00,29.7,29.8,29.48,29.6,215700.0,29.7,29.8,29.48,29.6,215700.0
2009-04-29 09:30:00,30.0,30.25,29.82,30.09,81300.0,30.0,30.25,29.82,30.09,81300.0
2009-04-29 10:00:00,30.12,30.64,30.01,30.52,87500.0,30.12,30.64,30.01,30.52,87500.0
2009-04-29 10:30:00,30.53,30.75,30.49,30.64,40200.0,30.53,30.75,30.49,30.64,40200.0
2009-04-29 11:00:00,30.65,30.86,30.6,30.82,58400.0,30.65,30.86,30.6,30.82,58400.0
2009-04-29 11:30:00,30.82,30.97,30.76,30.9,51700.0,30.82,30.97,30.76,30.9,51700.0
2009-04-29 12:00:00,30.93,30.94,30.76,30.8,67600.0,30.93,30.94,30.76,30.8,67600.0
2009-04-29 12:30:00,30.82,30.85,30.57,30.71,72700.0,30.82,30.85,30.57,30.71,72700.0
2009-04-29 13:00:00,30.72,30.85,30.59,30.8,48500.0,30.72,30.85,30.59,30.8,48500.0
2009-04-29 13:30:00,30.83,30.83,30.74,30.79,34300.0,30.83,30.83,30.74,30.79,34300.0
2009-04-29 14:00:00,30.79,30.94,30.51,30.82,56200.0,30.79,30.94,30.51,30.82,56200.0
2009-04-29 14:30:00,30.83,31.09,30.6,30.8,52700.0,30.83,31.09,30.6,30.8,52700.0
2009-04-29 15:00:00,30.77,30.8,30.39,30.48,69200.0,30.77,30.8,30.39,30.48,69200.0
2009-04-29 15:30:00,30.47,30.68,30.29,30.49,158500.0,30.47,30.68,30.29,30.49,158500.0
2009-04-30 09:30:00,30.5,30.75,28.93,29.65,264000.0,30.5,30.75,28.93,29.65,264000.0
2009-04-30 10:00:00,29.67,30.36,29.64,30.34,249200.0,29.67,30.36,29.64,30.34,249200.0
2009-04-30 10:30:00,30.34,31.34,30.33,31.25,85600.0,30.34,31.34,30.33,31.25,85600.0
2009-04-30 11:00:00,31.27,31.85,31.15,31.81,77200.0,31.27,31.85,31.15,31.81,77200.0
2009-04-30 11:30:00,31.83,32.12,31.76,31.88,102800.0,31.83,32.12,31.76,31.88,102800.0
2009-04-30 12:00:00,31.88,32.15,31.59,31.68,78000.0,31.88,32.15,31.59,31.68,78000.0
2009-04-30 12:30:00,31.68,31.68,30.64,30.69,80000.0,31.68,31.68,30.64,30.69,80000.0
2009-04-30 13:00:00,30.72,30.86,30.5,30.52,88400.0,30.72,30.86,30.5,30.52,88400.0
2009-04-30 13:30:00,30.5,30.64,30.31,30.51,242600.0,30.5,30.64,30.31,30.51,242600.0
2009-04-30 14:00:00,30.51,30.86,30.46,30.8,58100.0,30.51,30.86,30.46,30.8,58100.0
2009-04-30 14:30:00,30.8,30.96,30.58,30.88,123400.0,30.8,30.96,30.58,30.88,123400.0
2009-04-30 15:00:00,30.92,30.92,30.51,30.79,124600.0,30.92,30.92,30.51,30.79,124600.0
2009-04-30 15:30:00,30.79,31.15,30.78,30.92,208200.0,30.79,31.15,30.78,30.92,208200.0
2009-05-01 09:30:00,32.17,32.17,31.4,31.66,42200.0,32.17,32.17,31.4,31.66,42200.0
2009-05-01 10:00:00,31.67,31.97,31.62,31.73,63900.0,31.67,31.97,31.62,31.73,63900.0
2009-05-01 10:30:00,31.72,32.21,31.69,32.0,40700.0,31.72,32.21,31.69,32.0,40700.0
2009-05-01 11:00:00,31.99,32.3,31.99,32.23,26000.0,31.99,32.3,31.99,32.23,26000.0
2009-05-01 11:30:00,32.3,32.5,32.17,32.37,22100.0,32.3,32.5,32.17,32.37,22100.0
2009-05-01 12:00:00,32.38,32.91,32.35,32.79,43300.0,32.38,32.91,32.35,32.79,43300.0
2009-05-01 12:30:00,32.76,33.63,32.76,33.52,58100.0,32.76,33.63,32.76,33.52,58100.0
2009-05-01 13:00:00,33.53,33.58,33.32,33.47,46700.0,33.53,33.58,33.32,33.47,46700.0
2009-05-01 13:30:00,33.48,33.72,33.42,33.64,33900.0,33.48,33.72,33.42,33.64,33900.0
2009-05-01 14:00:00,33.65,33.84,33.47,33.52,38300.0,33.65,33.84,33.47,33.52,38300.0
2009-05-01 14:30:00,33.51,33.51,33.05,33.1,57400.0,33.51,33.51,33.05,33.1,57400.0
2009-05-01 15:00:00,33.12,33.28,32.89,32.9,56300.0,33.12,33.28,32.89,32.9,56300.0
2009-05-01 15:30:00,32.9,33.19,32.77,33.14,102200.0,32.9,33.19,32.77,33.14,102200.0
2009-05-04 09:30:00,33.38,34.75,33.26,34.56,57100.0,33.38,34.75,33.26,34.56,57100.0
2009-05-04 10:00:00,34.58,34.78,34.26,34.26,40100.0,34.58,34.78,34.26,34.26,40100.0
2009-05-04 10:30:00,34.29,34.29,33.97,34.01,39100.0,34.29,34.29,33.97,34.01,39100.0
2009-05-04 11:00:00,34.02,34.48,34.02,34.44,45700.0,34.02,34.48,34.02,34.44,45700.0
2009-05-04 11:30:00,34.46,34.63,34.17,34.17,29900.0,34.46,34.63,34.17,34.17,29900.0
2009-05-04 12:00:00,34.17,34.28,33.89,33.92,26500.0,34.17,34.28,33.89,33.92,26500.0
2009-05-04 12:30:00,33.93,34.18,33.93,34.18,27600.0,33.93,34.18,33.93,34.18,27600.0
2009-05-04 13:00:00,34.18,34.3,34.13,34.23,17100.0,34.18,34.3,34.13,34.23,17100.0
2009-05-04 13:30:00,34.22,34.54,34.18,34.4,33500.0,34.22,34.54,34.18,34.4,33500.0
2009-05-04 14:00:00,34.42,34.47,34.28,34.45,46300.0,34.42,34.47,34.28,34.45,46300.0
2009-05-04 14:30:00,34.44,34.47,34.21,34.28,32300.0,34.44,34.47,34.21,34.28,32300.0
2009-05-04 15:00:00,34.29,34.47,34.26,34.44,59400.0,34.29,34.47,34.26,34.44,59400.0
2009-05-04 15:30:00,34.43,34.9,34.34,34.9,155100.0,34.43,34.9,34.34,34.9,155100.0
2009-05-05 09:30:00,34.43,35.09,34.15,34.34,21000.0,34.43,35.09,34.15,34.34,21000.0
2009-05-05 10:00:00,34.38,34.47,33.9,33.98,30200.0,34.38,34.47,33.9,33.98,30200.0
2009-05-05 10:30:00,33.91,33.98,32.91,32.98,33100.0,33.91,33.98,32.91,32.98,33100.0
2009-05-05 11:00:00,33.03,33.13,32.81,33.12,33700.0,33.03,33.13,32.81,33.12,33700.0
2009-05-05 11:30:00,33.18,33.69,33.17,33.5,21600.0,33.18,33.69,33.17,33.5,21600.0
2009-05-05 12:00:00,33.52,33.71,33.52,33.66,18600.0,33.52,33.71,33.52,33.66,18600.0
2009-05-05 12:30:00,33.66,33.72,33.65,33.72,27800.0,33.66,33.72,33.65,33.72,27800.0
2009-05-05 13:00:00,33.69,33.79,33.67,33.69,27900.0,33.69,33.79,33.67,33.69,27900.0
2009-05-05 13:30:00,33.68,33.79,33.64,33.64,22000.0,33.68,33.79,33.64,33.64,22000.0
2009-05-05 14:00:00,33.68,33.73,33.58,33.63,40600.0,33.68,33.73,33.58,33.63,40600.0
2009-05-05 14:30:00,33.63,33.75,33.6,33.72,26400.0,33.63,33.75,33.6,33.72,26400.0
2009-05-05 15:00:00,33.73,33.93,33.69,33.93,31000.0,33.73,33.93,33.69,33.93,31000.0
2009-05-05 15:30:00,33.93,34.14,33.91,34.12,72800.0,33.93,34.14,33.91,34.12,72800.0
2009-05-06 09:30:00,34.31,34.41,34.04,34.31,28300.0,34.31,34.41,34.04,34.31,28300.0
2009-05-06 10:00:00,34.33,34.36,33.27,33.27,42200.0,34.33,34.36,33.27,33.27,42200.0
2009-05-06 10:30:00,33.27,33.29,32.89,33.04,31200.0,33.27,33.29,32.89,33.04,31200.0
2009-05-06 11:00:00,33.05,33.13,32.93,33.13,19000.0,33.05,33.13,32.93,33.13,19000.0
2009-05-06 11:30:00,33.08,33.44,33.05,33.44,18100.0,33.08,33.44,33.05,33.44,18100.0
2009-05-06 12:00:00,33.43,33.79,33.43,33.68,17200.0,33.43,33.79,33.43,33.68,17200.0
2009-05-06 12:30:00,33.67,33.67,33.46,33.51,22000.0,33.67,33.67,33.46,33.51,22000.0
2009-05-06 13:00:00,33.48,33.69,33.47,33.55,19500.0,33.48,33.69,33.47,33.55,19500.0
2009-05-06 13:30:00,33.54,33.75,33.48,33.73,16000.0,33.54,33.75,33.48,33.73,16000.0
2009-05-06 14:00:00,33.74,33.97,33.72,33.97,14500.0,33.74,33.97,33.72,33.97,14500.0
2009-05-06 14:30:00,33.98,34.2,33.93,34.03,25100.0,33.98,34.2,33.93,34.03,25100.0
2009-05-06 15:00:00,34.05,34.11,33.68,33.74,34700.0,34.05,34.11,33.68,33.74,34700.0
2009-05-06 15:30:00,33.76,33.98,33.57,33.94,65100.0,33.76,33.98,33.57,33.94,65100.0
2009-05-07 09:30:00,34.61,34.8,33.79,33.9,62900.0,34.61,34.8,33.79,33.9,62900.0
2009-05-07 10:00:00,33.85,34.33,33.42,33.42,33400.0,33.85,34.33,33.42,33.42,33400.0
2009-05-07 10:30:00,33.44,33.86,33.32,33.83,29500.0,33.44,33.86,33.32,33.83,29500.0
2009-05-07 11:00:00,33.8,33.9,33.31,33.41,21200.0,33.8,33.9,33.31,33.41,21200.0
2009-05-07 11:30:00,33.42,33.82,33.39,33.82,18800.0,33.42,33.82,33.39,33.82,18800.0
2009-05-07 12:00:00,33.86,33.89,33.74,33.87,18400.0,33.86,33.89,33.74,33.87,18400.0
2009-05-07 12:30:00,33.86,34.14,33.81,33.97,17100.0,33.86,34.14,33.81,33.97,17100.0
2009-05-07 13:00:00,33.97,33.98,33.54,33.62,18500.0,33.97,33.98,33.54,33.62,18500.0
2009-05-07 13:30:00,33.62,33.62,32.98,33.08,35200.0,33.62,33.62,32.98,33.08,35200.0
2009-05-07 14:00:00,33.05,33.08,32.71,32.87,21800.0,33.05,33.08,32.71,32.87,21800.0
2009-05-07 14:30:00,32.9,32.94,32.54,32.66,28500.0,32.9,32.94,32.54,32.66,28500.0
2009-05-07 15:00:00,32.71,32.96,32.63,32.91,36300.0,32.71,32.96,32.63,32.91,36300.0
2009-05-07 15:30:00,32.91,33.19,32.6,33.08,83900.0,32.91,33.19,32.6,33.08,83900.0
2009-05-08 09:30:00,33.2,34.26,33.07,33.98,31900.0,33.2,34.26,33.07,33.98,31900.0
2009-05-08 10:00:00,33.96,34.03,33.36,33.51,43400.0,33.96,34.03,33.36,33.51,43400.0
2009-05-08 10:30:00,33.51,33.6,33.22,33.31,31400.0,33.51,33.6,33.22,33.31,31400.0
2009-05-08 11:00:00,33.32,33.78,33.32,33.69,23900.0,33.32,33.78,33.32,33.69,23900.0
2009-05-08 11:30:00,33.7,34.01,33.61,34.0,18300.0,33.7,34.01,33.61,34.0,18300.0
2009-05-08 12:00:00,34.01,34.24,33.92,34.19,15600.0,34.01,34.24,33.92,34.19,15600.0
2009-05-08 12:30:00,34.13,34.31,34.07,34.3,16800.0,34.13,34.31,34.07,34.3,16800.0
2009-05-08 13:00:00,34.27,34.49,34.12,34.38,25800.0,34.27,34.49,34.12,34.38,25800.0
2009-05-08 13:30:00,34.34,34.48,34.2,34.3,21800.0,34.34,34.48,34.2,34.3,21800.0
2009-05-08 14:00:00,34.29,34.5,34.29,34.36,21300.0,34.29,34.5,34.29,34.36,21300.0
2009-05-08 14:30:00,34.38,34.67,34.35,34.52,83200.0,34.38,34.67,34.35,34.52,83200.0
2009-05-08 15:00:00,34.52,34.54,34.17,34.39,24900.0,34.52,34.54,34.17,34.39,24900.0
2009-05-08 15:30:00,34.38,34.41,34.18,34.33,58400.0,34.38,34.41,34.18,34.33,58400.0
2009-05-11 09:30:00,33.52,33.65,32.51,32.92,20400.0,33.52,33.65,32.51,32.92,20400.0
2009-05-11 10:00:00,32.96,33.57,32.95,33.43,11300.0,32.96,33.57,32.95,33.43,11300.0
2009-05-11 10:30:00,33.4,33.66,33.31,33.45,7100.0,33.4,33.66,33.31,33.45,7100.0
2009-05-11 11:00:00,33.45,33.53,33.29,33.35,5200.0,33.45,33.53,33.29,33.35,5200.0
2009-05-11 11:30:00,33.35,33.35,33.2,33.28,28600.0,33.35,33.35,33.2,33.28,28600.0
2009-05-11 12:00:00,33.27,33.42,33.25,33.4,15200.0,33.27,33.42,33.25,33.4,15200.0
2009-05-11 12:30:00,33.37,33.43,33.25,33.33,15500.0,33.37,33.43,33.25,33.33,15500.0
2009-05-11 13:00:00,33.32,33.38,33.24,33.31,20400.0,33.32,33.38,33.24,33.31,20400.0
2009-05-11 13:30:00,33.31,33.39,33.25,33.29,16800.0,33.31,33.39,33.25,33.29,16800.0
2009-05-11 14:00:00,33.26,33.28,33.15,33.24,7100.0,33.26,33.28,33.15,33.24,7100.0
2009-05-11 14:30:00,33.24,33.34,33.2,33.27,12200.0,33.24,33.34,33.2,33.27,12200.0
2009-05-11 15:00:00,33.27,33.31,33.1,33.22,15600.0,33.27,33.31,33.1,33.22,15600.0
2009-05-11 15:30:00,33.17,33.27,33.04,33.15,34800.0,33.17,33.27,33.04,33.15,34800.0
2009-05-12 09:30:00,33.18,33.35,32.53,32.93,14600.0,33.18,33.35,32.53,32.93,14600.0
2009-05-12 10:00:00,32.9,33.0,32.39,32.39,22100.0,32.9,33.0,32.39,32.39,22100.0
2009-05-12 10:30:00,32.38,32.41,32.1,32.26,10700.0,32.38,32.41,32.1,32.26,10700.0
2009-05-12 11:00:00,32.26,32.4,32.25,32.3,12200.0,32.26,32.4,32.25,32.3,12200.0
2009-05-12 11:30:00,32.34,32.5,32.2,32.24,12200.0,32.34,32.5,32.2,32.24,12200.0
2009-05-12 12:00:00,32.28,32.31,31.94,32.01,8700.0,32.28,32.31,31.94,32.01,8700.0
2009-05-12 12:30:00,32.03,32.05,31.93,31.93,7600.0,32.03,32.05,31.93,31.93,7600.0
2009-05-12 13:00:00,31.93,32.1,31.91,32.0,5600.0,31.93,32.1,31.91,32.0,5600.0
2009-05-12 13:30:00,32.01,32.23,31.98,32.13,17100.0,32.01,32.23,31.98,32.13,17100.0
2009-05-12 14:00:00,32.1,32.27,32.05,32.07,19900.0,32.1,32.27,32.05,32.07,19900.0
2009-05-12 14:30:00,32.06,32.42,31.96,32.37,30000.0,32.06,32.42,31.96,32.37,30000.0
2009-05-12 15:00:00,32.38,32.66,32.31,32.6,43300.0,32.38,32.66,32.31,32.6,43300.0
2009-05-12 15:30:00,32.6,32.62,32.41,32.48,118200.0,32.6,32.62,32.41,32.48,118200.0
2009-05-13 09:30:00,31.9,32.1,30.81,30.98,39200.0,31.9,32.1,30.81,30.98,39200.0
2009-05-13 10:00:00,30.92,31.08,30.64,31.08,40300.0,30.92,31.08,30.64,31.08,40300.0
2009-05-13 10:30:00,31.07,31.13,30.9,30.93,19600.0,31.07,31.13,30.9,30.93,19600.0
2009-05-13 11:00:00,30.88,31.05,30.8,31.03,18900.0,30.88,31.05,30.8,31.03,18900.0
2009-05-13 11:30:00,31.06,31.08,30.8,30.86,14400.0,31.06,31.08,30.8,30.86,14400.0
2009-05-13 12:00:00,30.86,31.03,30.83,30.88,29900.0,30.86,31.03,30.83,30.88,29900.0
2009-05-13 12:30:00,30.86,30.87,30.56,30.59,27300.0,30.86,30.87,30.56,30.59,27300.0
2009-05-13 13:00:00,30.59,30.61,30.41,30.43,21500.0,30.59,30.61,30.41,30.43,21500.0
2009-05-13 13:30:00,30.44,30.61,30.4,30.59,18600.0,30.44,30.61,30.4,30.59,18600.0
2009-05-13 14:00:00,30.61,30.72,30.43,30.71,23500.0,30.61,30.72,30.43,30.71,23500.0
2009-05-13 14:30:00,30.67,30.84,30.65,30.84,22300.0,30.67,30.84,30.65,30.84,22300.0
2009-05-13 15:00:00,30.83,30.88,30.62,30.64,21200.0,30.83,30.88,30.62,30.64,21200.0
2009-05-13 15:30:00,30.67,30.81,30.58,30.67,33100.0,30.67,30.81,30.58,30.67,33100.0
2009-05-14 09:30:00,30.39,31.28,30.14,30.57,26000.0,30.39,31.28,30.14,30.57,26000.0
2009-05-14 10:00:00,30.65,30.92,30.64,30.67,16400.0,30.65,30.92,30.64,30.67,16400.0
2009-05-14 10:30:00,30.62,30.87,30.6,30.84,15300.0,30.62,30.87,30.6,30.84,15300.0
2009-05-14 11:00:00,30.86,31.18,30.86,31.05,14300.0,30.86,31.18,30.86,31.05,14300.0
2009-05-14 11:30:00,31.06,31.1,30.84,30.96,9100.0,31.06,31.1,30.84,30.96,9100.0
2009-05-14 12:00:00,30.94,31.17,30.94,30.98,36200.0,30.94,31.17,30.94,30.98,36200.0
2009-05-14 12:30:00,30.99,31.01,30.92,30.99,18700.0,30.99,31.01,30.92,30.99,18700.0
2009-05-14 13:00:00,30.93,30.98,30.7,30.73,8400.0,30.93,30.98,30.7,30.73,8400.0
2009-05-14 13:30:00,30.73,31.03,30.71,30.91,11700.0,30.73,31.03,30.71,30.91,11700.0
2009-05-14 14:00:00,30.91,31.0,30.91,30.95,10400.0,30.91,31.0,30.91,30.95,10400.0
2009-05-14 14:30:00,30.95,31.09,30.95,30.98,20700.0,30.95,31.09,30.95,30.98,20700.0
2009-05-14 15:00:00,30.99,31.0,30.76,30.95,16900.0,30.99,31.0,30.76,30.95,16900.0
2009-05-14 15:30:00,30.94,31.0,30.71,30.84,40700.0,30.94,31.0,30.71,30.84,40700.0
2009-05-15 09:30:00,30.76,31.32,30.74,31.25,52900.0,30.76,31.32,30.74,31.25,52900.0
2009-05-15 10:00:00,31.09,31.5,30.97,31.43,24900.0,31.09,31.5,30.97,31.43,24900.0
2009-05-15 10:30:00,31.39,32.12,31.0,31.89,83000.0,31.39,32.12,31.0,31.89,83000.0
2009-05-15 11:00:00,31.84,32.1,31.76,32.03,76400.0,31.84,32.1,31.76,32.03,76400.0
2009-05-15 11:30:00,32.03,32.04,31.9,31.96,55300.0,32.03,32.04,31.9,31.96,55300.0
2009-05-15 12:00:00,31.95,32.16,31.9,32.15,84800.0,31.95,32.16,31.9,32.15,84800.0
2009-05-15 12:30:00,32.15,32.15,31.99,32.06,45400.0,32.15,32.15,31.99,32.06,45400.0
2009-05-15 13:00:00,32.06,32.23,32.03,32.15,37400.0,32.06,32.23,32.03,32.15,37400.0
2009-05-15 13:30:00,32.15,32.21,32.03,32.14,25400.0,32.15,32.21,32.03,32.14,25400.0
2009-05-15 14:00:00,32.12,32.27,32.06,32.27,32400.0,32.12,32.27,32.06,32.27,32400.0
2009-05-15 14:30:00,32.27,32.27,32.0,32.06,41500.0,32.27,32.27,32.0,32.06,41500.0
2009-05-15 15:00:00,32.04,32.19,31.89,32.13,53100.0,32.04,32.19,31.89,32.13,53100.0
2009-05-15 15:30:00,32.16,32.19,32.04,32.14,67100.0,32.16,32.19,32.04,32.14,67100.0
2009-05-18 09:30:00,32.41,32.6,32.26,32.33,15300.0,32.41,32.6,32.26,32.33,15300.0
2009-05-18 10:00:00,32.37,32.46,32.06,32.4,17000.0,32.37,32.46,32.06,32.4,17000.0
2009-05-18 10:30:00,32.46,32.51,32.25,32.28,19000.0,32.46,32.51,32.25,32.28,19000.0
2009-05-18 11:00:00,32.32,32.37,32.15,32.23,19300.0,32.32,32.37,32.15,32.23,19300.0
2009-05-18 11:30:00,32.24,32.45,32.24,32.29,27400.0,32.24,32.45,32.24,32.29,27400.0
2009-05-18 12:00:00,32.28,32.43,32.24,32.43,11900.0,32.28,32.43,32.24,32.43,11900.0
2009-05-18 12:30:00,32.45,32.49,32.34,32.47,13800.0,32.45,32.49,32.34,32.47,13800.0
2009-05-18 13:00:00,32.48,32.48,32.33,32.45,24800.0,32.48,32.48,32.33,32.45,24800.0
2009-05-18 13:30:00,32.46,32.56,32.41,32.5,20200.0,32.46,32.56,32.41,32.5,20200.0
2009-05-18 14:00:00,32.49,32.51,32.38,32.43,32600.0,32.49,32.51,32.38,32.43,32600.0
2009-05-18 14:30:00,32.4,32.61,32.4,32.52,18800.0,32.4,32.61,32.4,32.52,18800.0
2009-05-18 15:00:00,32.52,32.52,32.41,32.44,35300.0,32.52,32.52,32.41,32.44,35300.0
2009-05-18 15:30:00,32.43,32.62,32.38,32.55,44700.0,32.43,32.62,32.38,32.55,44700.0
2009-05-19 09:30:00,32.66,32.98,32.22,32.47,42600.0,32.66,32.98,32.22,32.47,42600.0
2009-05-19 10:00:00,32.44,32.88,32.35,32.84,22900.0,32.44,32.88,32.35,32.84,22900.0
2009-05-19 10:30:00,32.81,32.94,32.68,32.72,24000.0,32.81,32.94,32.68,32.72,24000.0
2009-05-19 11:00:00,32.73,32.74,32.44,32.63,22100.0,32.73,32.74,32.44,32.63,22100.0
2009-05-19 11:30:00,32.58,32.62,32.26,32.27,43600.0,32.58,32.62,32.26,32.27,43600.0
2009-05-19 12:00:00,32.28,32.35,32.2,32.27,56400.0,32.28,32.35,32.2,32.27,56400.0
2009-05-19 12:30:00,32.25,32.31,32.0,32.03,50400.0,32.25,32.31,32.0,32.03,50400.0
2009-05-19 13:00:00,32.0,32.44,32.0,32.26,40100.0,32.0,32.44,32.0,32.26,40100.0
2009-05-19 13:30:00,32.27,32.36,32.13,32.17,22900.0,32.27,32.36,32.13,32.17,22900.0
2009-05-19 14:00:00,32.21,32.45,32.15,32.45,31800.0,32.21,32.45,32.15,32.45,31800.0
2009-05-19 14:30:00,32.4,32.51,32.32,32.32,56700.0,32.4,32.51,32.32,32.32,56700.0
2009-05-19 15:00:00,32.35,32.42,32.27,32.27,35400.0,32.35,32.42,32.27,32.27,35400.0
2009-05-19 15:30:00,32.29,32.3,32.04,32.04,88200.0,32.29,32.3,32.04,32.04,88200.0
2009-05-20 09:30:00,32.3,32.86,31.91,32.74,113900.0,32.3,32.86,31.91,32.74,113900.0
2009-05-20 10:00:00,32.76,32.91,32.59,32.6,162400.0,32.76,32.91,32.59,32.6,162400.0
2009-05-20 10:30:00,32.59,32.76,32.54,32.57,31400.0,32.59,32.76,32.54,32.57,31400.0
2009-05-20 11:00:00,32.55,32.74,32.49,32.5,18000.0,32.55,32.74,32.49,32.5,18000.0
2009-05-20 11:30:00,32.49,32.75,32.44,32.49,17300.0,32.49,32.75,32.44,32.49,17300.0
2009-05-20 12:00:00,32.41,32.57,32.37,32.44,16600.0,32.41,32.57,32.37,32.44,16600.0
2009-05-20 12:30:00,32.39,32.44,32.16,32.16,40300.0,32.39,32.44,32.16,32.16,40300.0
2009-05-20 13:00:00,32.11,32.28,32.07,32.26,22700.0,32.11,32.28,32.07,32.26,22700.0
2009-05-20 13:30:00,32.34,32.41,32.25,32.34,63000.0,32.34,32.41,32.25,32.34,63000.0
2009-05-20 14:00:00,32.34,32.45,32.1,32.43,23900.0,32.34,32.45,32.1,32.43,23900.0
2009-05-20 14:30:00,32.42,32.5,32.16,32.36,48100.0,32.42,32.5,32.16,32.36,48100.0
2009-05-20 15:00:00,32.41,32.43,32.13,32.21,38300.0,32.41,32.43,32.13,32.21,38300.0
2009-05-20 15:30:00,32.21,32.21,31.94,32.1,73800.0,32.21,32.21,31.94,32.1,73800.0
2009-05-21 09:30:00,31.53,31.55,30.69,30.76,48600.0,31.53,31.55,30.69,30.76,48600.0
2009-05-21 10:00:00,30.78,30.86,30.31,30.37,42000.0,30.78,30.86,30.31,30.37,42000.0
2009-05-21 10:30:00,30.37,30.51,30.29,30.37,54400.0,30.37,30.51,30.29,30.37,54400.0
2009-05-21 11:00:00,30.34,30.46,30.17,30.35,77200.0,30.34,30.46,30.17,30.35,77200.0
2009-05-21 11:30:00,30.4,30.82,30.32,30.71,71600.0,30.4,30.82,30.32,30.71,71600.0
2009-05-21 12:00:00,30.71,30.77,30.13,30.19,92600.0,30.71,30.77,30.13,30.19,92600.0
2009-05-21 12:30:00,30.23,30.51,30.23,30.43,39500.0,30.23,30.51,30.23,30.43,39500.0
2009-05-21 13:00:00,30.49,30.71,30.38,30.57,109800.0,30.49,30.71,30.38,30.57,109800.0
2009-05-21 13:30:00,30.57,30.6,30.36,30.44,45600.0,30.57,30.6,30.36,30.44,45600.0
2009-05-21 14:00:00,30.43,30.54,30.19,30.33,40200.0,30.43,30.54,30.19,30.33,40200.0
2009-05-21 14:30:00,30.32,30.41,30.22,30.33,39300.0,30.32,30.41,30.22,30.33,39300.0
2009-05-21 15:00:00,30.32,30.37,30.19,30.36,34500.0,30.32,30.37,30.19,30.36,34500.0
2009-05-21 15:30:00,30.34,30.73,30.34,30.64,94500.0,30.34,30.73,30.34,30.64,94500.0
2009-05-22 09:30:00,30.64,30.64,29.99,30.4,25700.0,30.64,30.64,29.99,30.4,25700.0
2009-05-22 10:00:00,30.39,30.76,30.34,30.66,15800.0,30.39,30.76,30.34,30.66,15800.0
2009-05-22 10:30:00,30.64,30.71,30.51,30.56,9300.0,30.64,30.71,30.51,30.56,9300.0
2009-05-22 11:00:00,30.55,30.6,30.46,30.47,13500.0,30.55,30.6,30.46,30.47,13500.0
2009-05-22 11:30:00,30.48,30.51,30.22,30.24,14900.0,30.48,30.51,30.22,30.24,14900.0
2009-05-22 12:00:00,30.23,30.34,30.13,30.13,11800.0,30.23,30.34,30.13,30.13,11800.0
2009-05-22 12:30:00,30.13,30.36,30.08,30.34,14800.0,30.13,30.36,30.08,30.34,14800.0
2009-05-22 13:00:00,30.35,30.41,30.31,30.37,10200.0,30.35,30.41,30.31,30.37,10200.0
2009-05-22 13:30:00,30.36,30.69,30.26,30.55,49700.0,30.36,30.69,30.26,30.55,49700.0
2009-05-22 14:00:00,30.57,30.61,30.45,30.54,9900.0,30.57,30.61,30.45,30.54,9900.0
2009-05-22 14:30:00,30.52,30.62,30.49,30.58,8300.0,30.52,30.62,30.49,30.58,8300.0
2009-05-22 15:00:00,30.6,30.69,30.45,30.48,25000.0,30.6,30.69,30.45,30.48,25000.0
2009-05-22 15:30:00,30.47,30.63,30.26,30.38,27800.0,30.47,30.63,30.26,30.38,27800.0
2009-05-26 09:30:00,29.92,30.37,29.85,30.35,14500.0,29.92,30.37,29.85,30.35,14500.0
2009-05-26 10:00:00,30.37,31.04,30.37,30.92,15000.0,30.37,31.04,30.37,30.92,15000.0
2009-05-26 10:30:00,30.99,31.41,30.92,31.4,33500.0,30.99,31.41,30.92,31.4,33500.0
2009-05-26 11:00:00,31.37,31.48,31.31,31.45,14500.0,31.37,31.48,31.31,31.45,14500.0
2009-05-26 11:30:00,31.47,31.79,31.4,31.76,36800.0,31.47,31.79,31.4,31.76,36800.0
2009-05-26 12:00:00,31.76,32.0,31.76,31.92,30100.0,31.76,32.0,31.76,31.92,30100.0
2009-05-26 12:30:00,31.9,32.2,31.87,32.15,38700.0,31.9,32.2,31.87,32.15,38700.0
2009-05-26 13:00:00,32.15,32.18,32.08,32.11,42600.0,32.15,32.18,32.08,32.11,42600.0
2009-05-26 13:30:00,32.11,32.29,32.1,32.23,35200.0,32.11,32.29,32.1,32.23,35200.0
2009-05-26 14:00:00,32.23,32.33,32.19,32.2,35900.0,32.23,32.33,32.19,32.2,35900.0
2009-05-26 14:30:00,32.21,32.35,32.2,32.31,47600.0,32.21,32.35,32.2,32.31,47600.0
2009-05-26 15:00:00,32.31,32.42,32.2,32.37,87000.0,32.31,32.42,32.2,32.37,87000.0
2009-05-26 15:30:00,32.34,32.62,32.28,32.46,281900.0,32.34,32.62,32.28,32.46,281900.0
2009-05-27 09:30:00,32.14,32.33,31.67,32.33,40700.0,32.14,32.33,31.67,32.33,40700.0
2009-05-27 10:00:00,32.36,32.72,32.33,32.53,63900.0,32.36,32.72,32.33,32.53,63900.0
2009-05-27 10:30:00,32.55,32.6,32.32,32.6,16900.0,32.55,32.6,32.32,32.6,16900.0
2009-05-27 11:00:00,32.53,32.53,32.41,32.51,10600.0,32.53,32.53,32.41,32.51,10600.0
2009-05-27 11:30:00,32.48,32.59,32.46,32.59,8400.0,32.48,32.59,32.46,32.59,8400.0
2009-05-27 12:00:00,32.62,32.65,32.53,32.57,21000.0,32.62,32.65,32.53,32.57,21000.0
2009-05-27 12:30:00,32.57,32.59,32.39,32.41,16200.0,32.57,32.59,32.39,32.41,16200.0
2009-05-27 13:00:00,32.42,32.76,32.42,32.76,27600.0,32.42,32.76,32.42,32.76,27600.0
2009-05-27 13:30:00,32.77,32.8,32.38,32.48,36500.0,32.77,32.8,32.38,32.48,36500.0
2009-05-27 14:00:00,32.48,32.48,32.27,32.37,25200.0,32.48,32.48,32.27,32.37,25200.0
2009-05-27 14:30:00,32.38,32.68,32.35,32.49,27200.0,32.38,32.68,32.35,32.49,27200.0
2009-05-27 15:00:00,32.5,32.74,32.18,32.22,67900.0,32.5,32.74,32.18,32.22,67900.0
2009-05-27 15:30:00,32.22,32.46,32.19,32.33,87900.0,32.22,32.46,32.19,32.33,87900.0
2009-05-28 09:30:00,32.48,33.26,32.45,32.53,31900.0,32.48,33.26,32.45,32.53,31900.0
2009-05-28 10:00:00,32.51,32.51,31.88,32.09,53100.0,32.51,32.51,31.88,32.09,53100.0
2009-05-28 10:30:00,32.1,32.35,31.94,32.35,72700.0,32.1,32.35,31.94,32.35,72700.0
2009-05-28 11:00:00,32.35,32.58,32.3,32.44,24300.0,32.35,32.58,32.3,32.44,24300.0
2009-05-28 11:30:00,32.47,32.5,32.27,32.42,11800.0,32.47,32.5,32.27,32.42,11800.0
2009-05-28 12:00:00,32.46,32.5,32.12,32.23,8700.0,32.46,32.5,32.12,32.23,8700.0
2009-05-28 12:30:00,32.2,32.26,32.14,32.14,7600.0,32.2,32.26,32.14,32.14,7600.0
2009-05-28 13:00:00,32.17,32.62,32.17,32.54,32600.0,32.17,32.62,32.17,32.54,32600.0
2009-05-28 13:30:00,32.54,32.58,32.32,32.5,21300.0,32.54,32.58,32.32,32.5,21300.0
2009-05-28 14:00:00,32.55,32.69,32.49,32.58,53500.0,32.55,32.69,32.49,32.58,53500.0
2009-05-28 14:30:00,32.54,32.78,32.54,32.73,31700.0,32.54,32.78,32.54,32.73,31700.0
2009-05-28 15:00:00,32.73,32.83,32.56,32.77,41400.0,32.73,32.83,32.56,32.77,41400.0
2009-05-28 15:30:00,32.76,32.89,32.61,32.62,80000.0,32.76,32.89,32.61,32.62,80000.0
2009-05-29 09:30:00,32.76,33.71,32.76,33.68,33800.0,32.76,33.71,32.76,33.68,33800.0
2009-05-29 10:00:00,33.69,33.9,33.61,33.73,21600.0,33.69,33.9,33.61,33.73,21600.0
2009-05-29 10:30:00,33.71,33.85,33.55,33.77,18800.0,33.71,33.85,33.55,33.77,18800.0
2009-05-29 11:00:00,33.74,33.82,33.55,33.55,53000.0,33.74,33.82,33.55,33.55,53000.0
2009-05-29 11:30:00,33.59,33.73,33.5,33.53,11000.0,33.59,33.73,33.5,33.53,11000.0
2009-05-29 12:00:00,33.55,33.72,33.55,33.65,13300.0,33.55,33.72,33.55,33.65,13300.0
2009-05-29 12:30:00,33.61,33.65,33.5,33.61,16500.0,33.61,33.65,33.5,33.61,16500.0
2009-05-29 13:00:00,33.64,33.68,33.53,33.56,16700.0,33.64,33.68,33.53,33.56,16700.0
2009-05-29 13:30:00,33.57,33.65,33.49,33.58,18200.0,33.57,33.65,33.49,33.58,18200.0
2009-05-29 14:00:00,33.57,33.6,33.45,33.49,18200.0,33.57,33.6,33.45,33.49,18200.0
2009-05-29 14:30:00,33.49,33.53,33.31,33.48,15200.0,33.49,33.53,33.31,33.48,15200.0
2009-05-29 15:00:00,33.5,33.58,33.39,33.54,26000.0,33.5,33.58,33.39,33.54,26000.0
2009-05-29 15:30:00,33.56,33.56,33.4,33.54,136700.0,33.56,33.56,33.4,33.54,136700.0
2009-06-01 09:30:00,33.95,34.51,33.79,34.41,70800.0,33.95,34.51,33.79,34.41,70800.0
2009-06-01 10:00:00,34.41,34.72,34.39,34.5,72400.0,34.41,34.72,34.39,34.5,72400.0
2009-06-01 10:30:00,34.5,34.86,34.46,34.86,89800.0,34.5,34.86,34.46,34.86,89800.0
2009-06-01 11:00:00,34.86,35.11,34.86,35.09,52100.0,34.86,35.11,34.86,35.09,52100.0
2009-06-01 11:30:00,35.1,35.3,35.08,35.23,25800.0,35.1,35.3,35.08,35.23,25800.0
2009-06-01 12:00:00,35.24,35.25,35.1,35.14,10500.0,35.24,35.25,35.1,35.14,10500.0
2009-06-01 12:30:00,35.14,35.2,35.08,35.09,12100.0,35.14,35.2,35.08,35.09,12100.0
2009-06-01 13:00:00,35.09,35.15,35.06,35.12,41400.0,35.09,35.15,35.06,35.12,41400.0
2009-06-01 13:30:00,35.1,35.41,35.1,35.39,13000.0,35.1,35.41,35.1,35.39,13000.0
2009-06-01 14:00:00,35.39,35.52,35.39,35.43,26400.0,35.39,35.52,35.39,35.43,26400.0
2009-06-01 14:30:00,35.41,35.49,35.29,35.46,57800.0,35.41,35.49,35.29,35.46,57800.0
2009-06-01 15:00:00,35.46,35.5,35.07,35.45,96500.0,35.46,35.5,35.07,35.45,96500.0
2009-06-01 15:30:00,35.46,35.54,35.35,35.5,117900.0,35.46,35.54,35.35,35.5,117900.0
2009-06-02 09:30:00,35.43,35.95,34.88,35.82,84600.0,35.43,35.95,34.88,35.82,84600.0
2009-06-02 10:00:00,35.85,36.19,35.44,35.64,59000.0,35.85,36.19,35.44,35.64,59000.0
2009-06-02 10:30:00,35.63,35.75,35.47,35.58,16500.0,35.63,35.75,35.47,35.58,16500.0
2009-06-02 11:00:00,35.63,35.63,35.5,35.52,12500.0,35.63,35.63,35.5,35.52,12500.0
2009-06-02 11:30:00,35.5,35.58,35.37,35.54,27500.0,35.5,35.58,35.37,35.54,27500.0
2009-06-02 12:00:00,35.5,35.55,35.42,35.46,26500.0,35.5,35.55,35.42,35.46,26500.0
2009-06-02 12:30:00,35.47,35.6,35.41,35.55,19100.0,35.47,35.6,35.41,35.55,19100.0
2009-06-02 13:00:00,35.54,35.65,35.48,35.62,22000.0,35.54,35.65,35.48,35.62,22000.0
2009-06-02 13:30:00,35.62,35.66,35.59,35.6,17200.0,35.62,35.66,35.59,35.6,17200.0
2009-06-02 14:00:00,35.62,35.76,35.57,35.62,27500.0,35.62,35.76,35.57,35.62,27500.0
2009-06-02 14:30:00,35.63,35.67,35.47,35.5,39500.0,35.63,35.67,35.47,35.5,39500.0
2009-06-02 15:00:00,35.47,35.63,35.47,35.49,30900.0,35.47,35.63,35.47,35.49,30900.0
2009-06-02 15:30:00,35.5,35.62,35.36,35.4,56700.0,35.5,35.62,35.36,35.4,56700.0
2009-06-03 09:30:00,34.71,34.99,34.12,34.19,61700.0,34.71,34.99,34.12,34.19,61700.0
2009-06-03 10:00:00,34.19,34.58,34.15,34.4,74700.0,34.19,34.58,34.15,34.4,74700.0
2009-06-03 10:30:00,34.42,34.63,34.28,34.51,34800.0,34.42,34.63,34.28,34.51,34800.0
2009-06-03 11:00:00,34.5,34.52,34.35,34.52,23600.0,34.5,34.52,34.35,34.52,23600.0
2009-06-03 11:30:00,34.49,34.61,34.43,34.56,33400.0,34.49,34.61,34.43,34.56,33400.0
2009-06-03 12:00:00,34.5,34.58,34.39,34.39,21400.0,34.5,34.58,34.39,34.39,21400.0
2009-06-03 12:30:00,34.39,34.48,34.39,34.45,13800.0,34.39,34.48,34.39,34.45,13800.0
2009-06-03 13:00:00,34.4,34.49,34.39,34.39,27000.0,34.4,34.49,34.39,34.39,27000.0
2009-06-03 13:30:00,34.37,34.41,34.02,34.07,13300.0,34.37,34.41,34.02,34.07,13300.0
2009-06-03 14:00:00,34.08,34.18,34.07,34.14,12200.0,34.08,34.18,34.07,34.14,12200.0
2009-06-03 14:30:00,34.11,34.15,34.0,34.13,8700.0,34.11,34.15,34.0,34.13,8700.0
2009-06-03 15:00:00,34.15,34.26,34.06,34.09,10500.0,34.15,34.26,34.06,34.09,10500.0
2009-06-03 15:30:00,34.11,34.34,33.94,34.19,44200.0,34.11,34.34,33.94,34.19,44200.0
2009-06-04 09:30:00,34.07,34.07,33.45,33.81,25900.0,34.07,34.07,33.45,33.81,25900.0
2009-06-04 10:00:00,33.79,34.25,33.63,34.21,76200.0,33.79,34.25,33.63,34.21,76200.0
2009-06-04 10:30:00,34.25,34.42,34.09,34.23,69900.0,34.25,34.42,34.09,34.23,69900.0
2009-06-04 11:00:00,34.23,34.36,34.05,34.33,63100.0,34.23,34.36,34.05,34.33,63100.0
2009-06-04 11:30:00,34.34,34.5,34.32,34.46,29400.0,34.34,34.5,34.32,34.46,29400.0
2009-06-04 12:00:00,34.39,34.57,34.35,34.51,16600.0,34.39,34.57,34.35,34.51,16600.0
2009-06-04 12:30:00,34.52,34.66,34.49,34.63,22900.0,34.52,34.66,34.49,34.63,22900.0
2009-06-04 13:00:00,34.63,34.7,34.63,34.69,2100.0,34.63,34.7,34.63,34.69,2100.0
2009-06-04 13:30:00,34.7,34.76,34.51,34.53,6700.0,34.7,34.76,34.51,34.53,6700.0
2009-06-04 14:00:00,34.56,34.76,34.56,34.74,11500.0,34.56,34.76,34.56,34.74,11500.0
2009-06-04 14:30:00,34.75,34.75,34.59,34.61,8600.0,34.75,34.75,34.59,34.61,8600.0
2009-06-04 15:00:00,34.58,34.66,34.5,34.63,14300.0,34.58,34.66,34.5,34.63,14300.0
2009-06-04 15:30:00,34.62,34.78,34.54,34.74,39700.0,34.62,34.78,34.54,34.74,39700.0
2009-06-05 09:30:00,34.88,35.33,34.52,34.76,18500.0,34.88,35.33,34.52,34.76,18500.0
2009-06-05 10:00:00,34.74,35.09,34.43,35.07,91100.0,34.74,35.09,34.43,35.07,91100.0
2009-06-05 10:30:00,35.07,35.38,34.9,35.34,32000.0,35.07,35.38,34.9,35.34,32000.0
2009-06-05 11:00:00,35.43,35.64,35.43,35.5,24200.0,35.43,35.64,35.43,35.5,24200.0
2009-06-05 11:30:00,35.51,35.6,35.46,35.48,40600.0,35.51,35.6,35.46,35.48,40600.0
2009-06-05 12:00:00,35.48,35.52,35.43,35.5,12400.0,35.48,35.52,35.43,35.5,12400.0
2009-06-05 12:30:00,35.51,35.58,35.45,35.54,9100.0,35.51,35.58,35.45,35.54,9100.0
2009-06-05 13:00:00,35.54,35.54,35.43,35.48,18300.0,35.54,35.54,35.43,35.48,18300.0
2009-06-05 13:30:00,35.46,35.46,35.27,35.28,11700.0,35.46,35.46,35.27,35.28,11700.0
2009-06-05 14:00:00,35.27,35.29,35.01,35.15,6300.0,35.27,35.29,35.01,35.15,6300.0
2009-06-05 14:30:00,35.12,35.21,35.04,35.15,7300.0,35.12,35.21,35.04,35.15,7300.0
2009-06-05 15:00:00,35.11,35.21,35.0,35.13,23600.0,35.11,35.21,35.0,35.13,23600.0
2009-06-05 15:30:00,35.12,35.3,35.01,35.18,27500.0,35.12,35.3,35.01,35.18,27500.0
2009-06-08 09:30:00,34.82,34.82,33.91,34.07,17800.0,34.82,34.82,33.91,34.07,17800.0
2009-06-08 10:00:00,34.07,34.27,34.04,34.14,8800.0,34.07,34.27,34.04,34.14,8800.0
2009-06-08 10:30:00,34.24,34.54,34.23,34.35,4300.0,34.24,34.54,34.23,34.35,4300.0
2009-06-08 11:00:00,34.39,34.5,34.26,34.26,12700.0,34.39,34.5,34.26,34.26,12700.0
2009-06-08 11:30:00,34.22,34.34,34.2,34.23,13600.0,34.22,34.34,34.2,34.23,13600.0
2009-06-08 12:00:00,34.22,34.23,34.05,34.14,15600.0,34.22,34.23,34.05,34.14,15600.0
2009-06-08 12:30:00,34.14,34.2,34.06,34.1,6200.0,34.14,34.2,34.06,34.1,6200.0
2009-06-08 13:00:00,34.12,34.29,34.09,34.29,10900.0,34.12,34.29,34.09,34.29,10900.0
2009-06-08 13:30:00,34.3,34.47,34.26,34.4,7800.0,34.3,34.47,34.26,34.4,7800.0
2009-06-08 14:00:00,34.39,34.42,34.35,34.39,13400.0,34.39,34.42,34.35,34.39,13400.0
2009-06-08 14:30:00,34.39,34.5,34.3,34.48,29000.0,34.39,34.5,34.3,34.48,29000.0
2009-06-08 15:00:00,34.46,34.76,34.4,34.68,27100.0,34.46,34.76,34.4,34.68,27100.0
2009-06-08 15:30:00,34.68,34.87,34.58,34.7,90000.0,34.68,34.87,34.58,34.7,90000.0
2009-06-09 09:30:00,34.98,35.4,34.98,35.22,29200.0,34.98,35.4,34.98,35.22,29200.0
2009-06-09 10:00:00,35.23,35.3,34.99,35.0,24400.0,35.23,35.3,34.99,35.0,24400.0
2009-06-09 10:30:00,34.99,35.43,34.99,35.29,35100.0,34.99,35.43,34.99,35.29,35100.0
2009-06-09 11:00:00,35.29,35.36,35.1,35.1,61500.0,35.29,35.36,35.1,35.1,61500.0
2009-06-09 11:30:00,35.14,35.28,35.07,35.25,33200.0,35.14,35.28,35.07,35.25,33200.0
2009-06-09 12:00:00,35.28,35.54,35.25,35.54,21400.0,35.28,35.54,35.25,35.54,21400.0
2009-06-09 12:30:00,35.56,35.73,35.51,35.65,31100.0,35.56,35.73,35.51,35.65,31100.0
2009-06-09 13:00:00,35.68,35.75,35.55,35.59,8200.0,35.68,35.75,35.55,35.59,8200.0
2009-06-09 13:30:00,35.63,35.63,35.47,35.55,7800.0,35.63,35.63,35.47,35.55,7800.0
2009-06-09 14:00:00,35.58,35.67,35.54,35.67,9700.0,35.58,35.67,35.54,35.67,9700.0
2009-06-09 14:30:00,35.68,35.71,35.54,35.58,10800.0,35.68,35.71,35.54,35.58,10800.0
2009-06-09 15:00:00,35.59,35.64,35.44,35.54,19800.0,35.59,35.64,35.44,35.54,19800.0
2009-06-09 15:30:00,35.52,35.73,35.5,35.61,47400.0,35.52,35.73,35.5,35.61,47400.0
2009-06-10 09:30:00,35.92,36.32,35.92,36.11,20800.0,35.92,36.32,35.92,36.11,20800.0
2009-06-10 10:00:00,36.03,36.03,35.46,35.49,11000.0,36.03,36.03,35.46,35.49,11000.0
2009-06-10 10:30:00,35.49,35.64,35.44,35.48,7000.0,35.49,35.64,35.44,35.48,7000.0
2009-06-10 11:00:00,35.46,35.48,35.15,35.26,30000.0,35.46,35.48,35.15,35.26,30000.0
2009-06-10 11:30:00,35.28,35.31,35.14,35.14,8100.0,35.28,35.31,35.14,35.14,8100.0
2009-06-10 12:00:00,35.14,35.39,35.12,35.35,57100.0,35.14,35.39,35.12,35.35,57100.0
2009-06-10 12:30:00,35.39,35.48,35.31,35.44,37000.0,35.39,35.48,35.31,35.44,37000.0
2009-06-10 13:00:00,35.44,35.45,35.21,35.23,33100.0,35.44,35.45,35.21,35.23,33100.0
2009-06-10 13:30:00,35.16,35.16,34.95,35.03,26300.0,35.16,35.16,34.95,35.03,26300.0
2009-06-10 14:00:00,35.02,35.1,34.95,35.05,15100.0,35.02,35.1,34.95,35.05,15100.0
2009-06-10 14:30:00,35.04,35.19,35.03,35.1,31300.0,35.04,35.19,35.03,35.1,31300.0
2009-06-10 15:00:00,35.07,35.1,34.98,35.0,23900.0,35.07,35.1,34.98,35.0,23900.0
2009-06-10 15:30:00,35.05,35.32,35.04,35.28,48100.0,35.05,35.32,35.04,35.28,48100.0
2009-06-11 09:30:00,35.32,35.32,34.8,35.03,25400.0,35.32,35.32,34.8,35.03,25400.0
2009-06-11 10:00:00,34.99,35.35,34.99,35.06,18900.0,34.99,35.35,34.99,35.06,18900.0
2009-06-11 10:30:00,35.05,35.06,34.96,35.01,21100.0,35.05,35.06,34.96,35.01,21100.0
2009-06-11 11:00:00,34.99,35.15,34.9,35.09,10500.0,34.99,35.15,34.9,35.09,10500.0
2009-06-11 11:30:00,35.11,35.14,34.97,34.97,9300.0,35.11,35.14,34.97,34.97,9300.0
2009-06-11 12:00:00,34.96,35.0,34.92,34.98,10600.0,34.96,35.0,34.92,34.98,10600.0
2009-06-11 12:30:00,34.97,35.07,34.95,35.07,31800.0,34.97,35.07,34.95,35.07,31800.0
2009-06-11 13:00:00,35.07,35.11,34.98,35.05,47300.0,35.07,35.11,34.98,35.05,47300.0
2009-06-11 13:30:00,35.06,35.1,34.95,34.99,31300.0,35.06,35.1,34.95,34.99,31300.0
2009-06-11 14:00:00,34.99,35.03,34.93,34.98,24900.0,34.99,35.03,34.93,34.98,24900.0
2009-06-11 14:30:00,35.0,35.03,34.87,34.99,22700.0,35.0,35.03,34.87,34.99,22700.0
2009-06-11 15:00:00,34.99,35.0,34.93,34.93,29200.0,34.99,35.0,34.93,34.93,29200.0
2009-06-11 15:30:00,34.92,34.94,34.67,34.76,54100.0,34.92,34.94,34.67,34.76,54100.0
2009-06-12 09:30:00,34.4,34.4,33.27,33.37,63300.0,34.4,34.4,33.27,33.37,63300.0
2009-06-12 10:00:00,33.36,33.48,33.22,33.38,88000.0,33.36,33.48,33.22,33.38,88000.0
2009-06-12 10:30:00,33.42,33.53,33.32,33.5,134900.0,33.42,33.53,33.32,33.5,134900.0
2009-06-12 11:00:00,33.54,33.59,33.36,33.37,35900.0,33.54,33.59,33.36,33.37,35900.0
2009-06-12 11:30:00,33.43,33.53,33.43,33.43,4900.0,33.43,33.53,33.43,33.43,4900.0
2009-06-12 12:00:00,33.43,33.43,33.18,33.26,35500.0,33.43,33.43,33.18,33.26,35500.0
2009-06-12 12:30:00,33.25,33.27,33.21,33.21,7900.0,33.25,33.27,33.21,33.21,7900.0
2009-06-12 13:00:00,33.23,33.27,33.21,33.22,13500.0,33.23,33.27,33.21,33.22,13500.0
2009-06-12 13:30:00,33.22,33.27,33.21,33.24,9300.0,33.22,33.27,33.21,33.24,9300.0
2009-06-12 14:00:00,33.26,33.36,33.22,33.32,16400.0,33.26,33.36,33.22,33.32,16400.0
2009-06-12 14:30:00,33.33,33.47,33.31,33.36,28500.0,33.33,33.47,33.31,33.36,28500.0
2009-06-12 15:00:00,33.36,33.44,33.32,33.34,28800.0,33.36,33.44,33.32,33.34,28800.0
2009-06-12 15:30:00,33.36,33.4,33.15,33.29,59700.0,33.36,33.4,33.15,33.29,59700.0
2009-06-15 09:30:00,32.84,32.84,32.0,32.19,49500.0,32.84,32.84,32.0,32.19,49500.0
2009-06-15 10:00:00,32.13,32.17,31.82,31.85,42000.0,32.13,32.17,31.82,31.85,42000.0
2009-06-15 10:30:00,31.86,31.93,31.56,31.92,41500.0,31.86,31.93,31.56,31.92,41500.0
2009-06-15 11:00:00,31.93,31.94,31.82,31.94,25200.0,31.93,31.94,31.82,31.94,25200.0
2009-06-15 11:30:00,31.93,31.98,31.86,31.86,15300.0,31.93,31.98,31.86,31.86,15300.0
2009-06-15 12:00:00,31.88,31.9,31.85,31.88,16400.0,31.88,31.9,31.85,31.88,16400.0
2009-06-15 12:30:00,31.88,31.95,31.85,31.91,22600.0,31.88,31.95,31.85,31.91,22600.0
2009-06-15 13:00:00,31.89,31.94,31.85,31.89,14700.0,31.89,31.94,31.85,31.89,14700.0
2009-06-15 13:30:00,31.85,31.9,31.8,31.89,16300.0,31.85,31.9,31.8,31.89,16300.0
2009-06-15 14:00:00,31.88,31.9,31.84,31.87,21000.0,31.88,31.9,31.84,31.87,21000.0
2009-06-15 14:30:00,31.88,31.91,31.85,31.89,14700.0,31.88,31.91,31.85,31.89,14700.0
2009-06-15 15:00:00,31.89,31.91,31.85,31.86,46600.0,31.89,31.91,31.85,31.86,46600.0
2009-06-15 15:30:00,31.86,31.9,31.78,31.9,113700.0,31.86,31.9,31.78,31.9,113700.0
2009-06-16 09:30:00,32.01,32.29,31.96,32.27,47300.0,32.01,32.29,31.96,32.27,47300.0
2009-06-16 10:00:00,32.26,32.33,31.85,31.9,22700.0,32.26,32.33,31.85,31.9,22700.0
2009-06-16 10:30:00,31.87,31.9,31.73,31.76,21400.0,31.87,31.9,31.73,31.76,21400.0
2009-06-16 11:00:00,31.77,31.81,31.65,31.65,15500.0,31.77,31.81,31.65,31.65,15500.0
2009-06-16 11:30:00,31.68,31.75,31.61,31.61,11400.0,31.68,31.75,31.61,31.61,11400.0
2009-06-16 12:00:00,31.62,31.69,31.6,31.69,13500.0,31.62,31.69,31.6,31.69,13500.0
2009-06-16 12:30:00,31.69,31.69,31.25,31.36,13800.0,31.69,31.69,31.25,31.36,13800.0
2009-06-16 13:00:00,31.34,31.39,31.25,31.39,9700.0,31.34,31.39,31.25,31.39,9700.0
2009-06-16 13:30:00,31.41,31.5,31.36,31.42,8200.0,31.41,31.5,31.36,31.42,8200.0
2009-06-16 14:00:00,31.39,31.39,31.23,31.23,14700.0,31.39,31.39,31.23,31.23,14700.0
2009-06-16 14:30:00,31.23,31.35,31.21,31.35,18100.0,31.23,31.35,31.21,31.35,18100.0
2009-06-16 15:00:00,31.35,31.38,31.24,31.3,74600.0,31.35,31.38,31.24,31.3,74600.0
2009-06-16 15:30:00,31.3,31.34,31.07,31.14,46200.0,31.3,31.34,31.07,31.14,46200.0
2009-06-17 09:30:00,30.81,31.02,30.72,30.77,74700.0,30.81,31.02,30.72,30.77,74700.0
2009-06-17 10:00:00,30.77,30.9,30.6,30.6,111000.0,30.77,30.9,30.6,30.6,111000.0
2009-06-17 10:30:00,30.6,30.81,30.37,30.75,46400.0,30.6,30.81,30.37,30.75,46400.0
2009-06-17 11:00:00,30.75,30.85,30.69,30.83,31900.0,30.75,30.85,30.69,30.83,31900.0
2009-06-17 11:30:00,30.82,30.92,30.76,30.82,41500.0,30.82,30.92,30.76,30.82,41500.0
2009-06-17 12:00:00,30.83,30.96,30.77,30.81,74400.0,30.83,30.96,30.77,30.81,74400.0
2009-06-17 12:30:00,30.81,30.84,30.72,30.75,51400.0,30.81,30.84,30.72,30.75,51400.0
2009-06-17 13:00:00,30.74,30.81,30.72,30.8,28500.0,30.74,30.81,30.72,30.8,28500.0
2009-06-17 13:30:00,30.81,31.12,30.81,31.09,26200.0,30.81,31.12,30.81,31.09,26200.0
2009-06-17 14:00:00,31.12,31.24,31.08,31.24,19100.0,31.12,31.24,31.08,31.24,19100.0
2009-06-17 14:30:00,31.24,31.28,31.13,31.28,20300.0,31.24,31.28,31.13,31.28,20300.0
2009-06-17 15:00:00,31.29,31.37,31.22,31.26,45700.0,31.29,31.37,31.22,31.26,45700.0
2009-06-17 15:30:00,31.25,31.5,31.21,31.32,86500.0,31.25,31.5,31.21,31.32,86500.0
2009-06-18 09:30:00,31.09,31.23,30.62,31.08,45900.0,31.09,31.23,30.62,31.08,45900.0
2009-06-18 10:00:00,31.08,31.15,30.77,31.02,69500.0,31.08,31.15,30.77,31.02,69500.0
2009-06-18 10:30:00,31.07,31.07,30.87,30.99,37800.0,31.07,31.07,30.87,30.99,37800.0
2009-06-18 11:00:00,31.0,31.01,30.72,30.8,39600.0,31.0,31.01,30.72,30.8,39600.0
2009-06-18 11:30:00,30.75,30.84,30.63,30.74,23900.0,30.75,30.84,30.63,30.74,23900.0
2009-06-18 12:00:00,30.8,30.85,30.69,30.76,21700.0,30.8,30.85,30.69,30.76,21700.0
2009-06-18 12:30:00,30.78,31.03,30.75,31.01,32500.0,30.78,31.03,30.75,31.01,32500.0
2009-06-18 13:00:00,30.99,31.1,30.92,31.03,35600.0,30.99,31.1,30.92,31.03,35600.0
2009-06-18 13:30:00,31.05,31.14,30.96,31.08,23600.0,31.05,31.14,30.96,31.08,23600.0
2009-06-18 14:00:00,31.06,31.1,30.95,31.02,27600.0,31.06,31.1,30.95,31.02,27600.0
2009-06-18 14:30:00,31.06,31.43,31.05,31.39,49700.0,31.06,31.43,31.05,31.39,49700.0
2009-06-18 15:00:00,31.41,31.53,31.35,31.51,57000.0,31.41,31.53,31.35,31.51,57000.0
2009-06-18 15:30:00,31.51,31.62,31.44,31.59,111800.0,31.51,31.62,31.44,31.59,111800.0
2009-06-19 09:30:00,31.88,32.28,31.88,31.91,32700.0,31.88,32.28,31.88,31.91,32700.0
2009-06-19 10:00:00,31.89,32.25,31.8,32.18,53800.0,31.89,32.25,31.8,32.18,53800.0
2009-06-19 10:30:00,32.15,32.21,31.99,32.05,26600.0,32.15,32.21,31.99,32.05,26600.0
2009-06-19 11:00:00,32.04,32.06,31.94,32.02,52800.0,32.04,32.06,31.94,32.02,52800.0
2009-06-19 11:30:00,32.01,32.01,31.87,31.92,13000.0,32.01,32.01,31.87,31.92,13000.0
2009-06-19 12:00:00,31.92,31.92,31.89,31.9,29100.0,31.92,31.92,31.89,31.9,29100.0
2009-06-19 12:30:00,31.89,31.9,31.78,31.78,7800.0,31.89,31.9,31.78,31.78,7800.0
2009-06-19 13:00:00,31.78,31.84,31.75,31.77,10100.0,31.78,31.84,31.75,31.77,10100.0
2009-06-19 13:30:00,31.76,31.88,31.76,31.85,23300.0,31.76,31.88,31.76,31.85,23300.0
2009-06-19 14:00:00,31.84,31.85,31.66,31.73,18700.0,31.84,31.85,31.66,31.73,18700.0
2009-06-19 14:30:00,31.72,31.9,31.71,31.89,25000.0,31.72,31.9,31.71,31.89,25000.0
2009-06-19 15:00:00,31.89,31.9,31.79,31.88,35000.0,31.89,31.9,31.79,31.88,35000.0
2009-06-19 15:30:00,31.9,31.91,31.74,31.8,77300.0,31.9,31.91,31.74,31.8,77300.0
2009-06-22 09:30:00,31.18,31.34,30.89,30.9,38300.0,31.18,31.34,30.89,30.9,38300.0
2009-06-22 10:00:00,30.84,31.0,30.56,30.58,35600.0,30.84,31.0,30.56,30.58,35600.0
2009-06-22 10:30:00,30.6,30.6,30.33,30.36,21900.0,30.6,30.6,30.33,30.36,21900.0
2009-06-22 11:00:00,30.34,30.5,30.28,30.48,23700.0,30.34,30.5,30.28,30.48,23700.0
2009-06-22 11:30:00,30.47,30.55,30.35,30.52,28400.0,30.47,30.55,30.35,30.52,28400.0
2009-06-22 12:00:00,30.52,30.52,30.4,30.42,13100.0,30.52,30.52,30.4,30.42,13100.0
2009-06-22 12:30:00,30.42,30.42,30.36,30.4,7700.0,30.42,30.42,30.36,30.4,7700.0
2009-06-22 13:00:00,30.41,30.41,30.24,30.24,21400.0,30.41,30.41,30.24,30.24,21400.0
2009-06-22 13:30:00,30.26,30.39,30.24,30.37,27400.0,30.26,30.39,30.24,30.37,27400.0
2009-06-22 14:00:00,30.35,30.37,30.28,30.3,11500.0,30.35,30.37,30.28,30.3,11500.0
2009-06-22 14:30:00,30.3,30.36,30.28,30.3,17600.0,30.3,30.36,30.28,30.3,17600.0
2009-06-22 15:00:00,30.31,30.51,30.3,30.32,35800.0,30.31,30.51,30.3,30.32,35800.0
2009-06-22 15:30:00,30.33,30.38,30.19,30.26,88600.0,30.33,30.38,30.19,30.26,88600.0
2009-06-23 09:30:00,30.25,31.0,30.17,30.81,30100.0,30.25,31.0,30.17,30.81,30100.0
2009-06-23 10:00:00,30.8,30.94,30.35,30.35,21400.0,30.8,30.94,30.35,30.35,21400.0
2009-06-23 10:30:00,30.35,30.4,29.91,29.99,34400.0,30.35,30.4,29.91,29.99,34400.0
2009-06-23 11:00:00,30.01,30.04,29.94,29.99,41400.0,30.01,30.04,29.94,29.99,41400.0
2009-06-23 11:30:00,30.0,30.08,29.94,30.04,34900.0,30.0,30.08,29.94,30.04,34900.0
2009-06-23 12:00:00,30.06,30.13,30.0,30.04,14700.0,30.06,30.13,30.0,30.04,14700.0
2009-06-23 12:30:00,30.05,30.16,30.04,30.07,11200.0,30.05,30.16,30.04,30.07,11200.0
2009-06-23 13:00:00,30.07,30.19,30.04,30.07,11700.0,30.07,30.19,30.04,30.07,11700.0
2009-06-23 13:30:00,30.09,30.13,30.01,30.02,16100.0,30.09,30.13,30.01,30.02,16100.0
2009-06-23 14:00:00,30.01,30.31,29.99,30.19,60000.0,30.01,30.31,29.99,30.19,60000.0
2009-06-23 14:30:00,30.19,30.23,30.09,30.14,17700.0,30.19,30.23,30.09,30.14,17700.0
2009-06-23 15:00:00,30.14,30.22,29.99,30.22,68800.0,30.14,30.22,29.99,30.22,68800.0
2009-06-23 15:30:00,30.2,30.36,30.07,30.18,74600.0,30.2,30.36,30.07,30.18,74600.0
2009-06-24 09:30:00,30.51,31.13,30.27,31.04,39200.0,30.51,31.13,30.27,31.04,39200.0
2009-06-24 10:00:00,30.98,31.43,30.95,31.4,28300.0,30.98,31.43,30.95,31.4,28300.0
2009-06-24 10:30:00,31.41,31.91,31.39,31.77,51100.0,31.41,31.91,31.39,31.77,51100.0
2009-06-24 11:00:00,31.72,31.8,31.56,31.6,9300.0,31.72,31.8,31.56,31.6,9300.0
2009-06-24 11:30:00,31.59,31.66,31.46,31.51,21300.0,31.59,31.66,31.46,31.51,21300.0
2009-06-24 12:00:00,31.52,31.55,31.43,31.5,23600.0,31.52,31.55,31.43,31.5,23600.0
2009-06-24 12:30:00,31.5,31.55,31.45,31.47,15900.0,31.5,31.55,31.45,31.47,15900.0
2009-06-24 13:00:00,31.47,31.51,31.45,31.5,18900.0,31.47,31.51,31.45,31.5,18900.0
2009-06-24 13:30:00,31.51,31.51,31.26,31.26,12000.0,31.51,31.51,31.26,31.26,12000.0
2009-06-24 14:00:00,31.26,31.45,31.0,31.02,35300.0,31.26,31.45,31.0,31.02,35300.0
2009-06-24 14:30:00,31.08,31.15,30.88,30.9,57800.0,31.08,31.15,30.88,30.9,57800.0
2009-06-24 15:00:00,30.9,31.02,30.83,30.95,63700.0,30.9,31.02,30.83,30.95,63700.0
2009-06-24 15:30:00,30.9,31.13,30.89,31.08,111400.0,30.9,31.13,30.89,31.08,111400.0
2009-06-25 09:30:00,31.21,31.22,30.55,31.07,24600.0,31.21,31.22,30.55,31.07,24600.0
2009-06-25 10:00:00,31.11,31.11,30.87,30.98,46200.0,31.11,31.11,30.87,30.98,46200.0
2009-06-25 10:30:00,31.0,31.0,30.74,30.77,20800.0,31.0,31.0,30.74,30.77,20800.0
2009-06-25 11:00:00,30.78,30.98,30.72,30.96,23700.0,30.78,30.98,30.72,30.96,23700.0
2009-06-25 11:30:00,30.95,31.03,30.88,31.02,24000.0,30.95,31.03,30.88,31.02,24000.0
2009-06-25 12:00:00,31.02,31.16,31.0,31.16,10200.0,31.02,31.16,31.0,31.16,10200.0
2009-06-25 12:30:00,31.18,31.2,31.09,31.17,17100.0,31.18,31.2,31.09,31.17,17100.0
2009-06-25 13:00:00,31.14,31.48,31.11,31.48,36400.0,31.14,31.48,31.11,31.48,36400.0
2009-06-25 13:30:00,31.48,31.63,31.44,31.62,30900.0,31.48,31.63,31.44,31.62,30900.0
2009-06-25 14:00:00,31.62,31.62,31.44,31.55,37700.0,31.62,31.62,31.44,31.55,37700.0
2009-06-25 14:30:00,31.56,31.58,31.46,31.52,35900.0,31.56,31.58,31.46,31.52,35900.0
2009-06-25 15:00:00,31.53,31.78,31.49,31.78,41500.0,31.53,31.78,31.49,31.78,41500.0
2009-06-25 15:30:00,31.8,32.02,31.66,32.02,116300.0,31.8,32.02,31.66,32.02,116300.0
2009-06-26 09:30:00,31.35,31.8,31.35,31.58,21600.0,31.35,31.8,31.35,31.58,21600.0
2009-06-26 10:00:00,31.58,31.97,31.55,31.84,12900.0,31.58,31.97,31.55,31.84,12900.0
2009-06-26 10:30:00,31.9,32.13,31.87,32.12,23700.0,31.9,32.13,31.87,32.12,23700.0
2009-06-26 11:00:00,32.08,32.24,31.99,32.22,27600.0,32.08,32.24,31.99,32.22,27600.0
2009-06-26 11:30:00,32.23,32.38,32.18,32.35,18900.0,32.23,32.38,32.18,32.35,18900.0
2009-06-26 12:00:00,32.35,32.36,32.19,32.2,22700.0,32.35,32.36,32.19,32.2,22700.0
2009-06-26 12:30:00,32.19,32.26,32.16,32.21,18000.0,32.19,32.26,32.16,32.21,18000.0
2009-06-26 13:00:00,32.21,32.22,32.01,32.06,21700.0,32.21,32.22,32.01,32.06,21700.0
2009-06-26 13:30:00,32.06,32.07,31.96,32.05,14500.0,32.06,32.07,31.96,32.05,14500.0
2009-06-26 14:00:00,32.06,32.08,32.0,32.03,19400.0,32.06,32.08,32.0,32.03,19400.0
2009-06-26 14:30:00,32.01,32.1,31.98,32.1,31400.0,32.01,32.1,31.98,32.1,31400.0
2009-06-26 15:00:00,32.09,32.12,32.04,32.05,34100.0,32.09,32.12,32.04,32.05,34100.0
2009-06-26 15:30:00,32.06,32.38,32.04,32.15,70300.0,32.06,32.38,32.04,32.15,70300.0
2009-06-29 09:30:00,32.34,32.34,31.54,31.62,24000.0,32.34,32.34,31.54,31.62,24000.0
2009-06-29 10:00:00,31.63,32.02,31.45,32.01,45000.0,31.63,32.02,31.45,32.01,45000.0
2009-06-29 10:30:00,32.0,32.04,31.95,31.99,27800.0,32.0,32.04,31.95,31.99,27800.0
2009-06-29 11:00:00,31.98,32.0,31.9,31.97,15200.0,31.98,32.0,31.9,31.97,15200.0
2009-06-29 11:30:00,31.95,31.97,31.88,31.95,11300.0,31.95,31.97,31.88,31.95,11300.0
2009-06-29 12:00:00,31.95,31.96,31.78,31.79,13500.0,31.95,31.96,31.78,31.79,13500.0
2009-06-29 12:30:00,31.8,31.82,31.73,31.73,10800.0,31.8,31.82,31.73,31.73,10800.0
2009-06-29 13:00:00,31.74,31.74,31.66,31.68,16200.0,31.74,31.74,31.66,31.68,16200.0
2009-06-29 13:30:00,31.69,31.72,31.6,31.65,9800.0,31.69,31.72,31.6,31.65,9800.0
2009-06-29 14:00:00,31.66,31.66,31.51,31.54,15300.0,31.66,31.66,31.51,31.54,15300.0
2009-06-29 14:30:00,31.55,31.65,31.54,31.63,24400.0,31.55,31.65,31.54,31.63,24400.0
2009-06-29 15:00:00,31.63,31.78,31.63,31.74,27600.0,31.63,31.78,31.63,31.74,27600.0
2009-06-29 15:30:00,31.74,31.76,31.59,31.68,42500.0,31.74,31.76,31.59,31.68,42500.0
2009-06-30 09:30:00,31.91,32.22,31.75,32.2,36000.0,31.91,32.22,31.75,32.2,36000.0
2009-06-30 10:00:00,32.19,32.19,31.8,31.83,71600.0,32.19,32.19,31.8,31.83,71600.0
2009-06-30 10:30:00,31.83,31.83,31.69,31.78,12600.0,31.83,31.83,31.69,31.78,12600.0
2009-06-30 11:00:00,31.8,31.83,31.68,31.75,9300.0,31.8,31.83,31.68,31.75,9300.0
2009-06-30 11:30:00,31.72,31.77,31.69,31.72,5700.0,31.72,31.77,31.69,31.72,5700.0
2009-06-30 12:00:00,31.72,31.72,31.5,31.66,7100.0,31.72,31.72,31.5,31.66,7100.0
2009-06-30 12:30:00,31.65,31.68,31.59,31.67,5500.0,31.65,31.68,31.59,31.67,5500.0
2009-06-30 13:00:00,31.66,31.7,31.64,31.68,5200.0,31.66,31.7,31.64,31.68,5200.0
2009-06-30 13:30:00,31.67,31.7,31.61,31.61,4000.0,31.67,31.7,31.61,31.61,4000.0
2009-06-30 14:00:00,31.63,31.72,31.63,31.69,8500.0,31.63,31.72,31.63,31.69,8500.0
2009-06-30 14:30:00,31.72,31.91,31.68,31.91,27000.0,31.72,31.91,31.68,31.91,27000.0
2009-06-30 15:00:00,31.9,31.92,31.8,31.86,38100.0,31.9,31.92,31.8,31.86,38100.0
2009-06-30 15:30:00,31.85,31.91,31.71,31.86,53800.0,31.85,31.91,31.71,31.86,53800.0
2009-07-01 09:30:00,31.96,32.15,31.8,31.99,38600.0,31.96,32.15,31.8,31.99,38600.0
2009-07-01 10:00:00,32.0,32.46,31.79,32.42,41700.0,32.0,32.46,31.79,32.42,41700.0
2009-07-01 10:30:00,32.43,32.48,32.08,32.08,27400.0,32.43,32.48,32.08,32.08,27400.0
2009-07-01 11:00:00,32.08,32.15,32.07,32.09,11900.0,32.08,32.15,32.07,32.09,11900.0
2009-07-01 11:30:00,32.09,32.1,31.83,31.89,38500.0,32.09,32.1,31.83,31.89,38500.0
2009-07-01 12:00:00,31.88,31.99,31.83,31.98,36500.0,31.88,31.99,31.83,31.98,36500.0
2009-07-01 12:30:00,31.98,32.0,31.96,31.97,9800.0,31.98,32.0,31.96,31.97,9800.0
2009-07-01 13:00:00,31.97,32.0,31.91,31.98,40200.0,31.97,32.0,31.91,31.98,40200.0
2009-07-01 13:30:00,31.98,32.0,31.94,32.0,13800.0,31.98,32.0,31.94,32.0,13800.0
2009-07-01 14:00:00,32.0,32.0,31.93,32.0,15400.0,32.0,32.0,31.93,32.0,15400.0
2009-07-01 14:30:00,32.0,32.02,31.96,32.0,18500.0,32.0,32.02,31.96,32.0,18500.0
2009-07-01 15:00:00,32.0,32.08,31.97,31.97,49600.0,32.0,32.08,31.97,31.97,49600.0
2009-07-01 15:30:00,31.96,31.97,31.84,31.86,35300.0,31.96,31.97,31.84,31.86,35300.0
2009-07-02 09:30:00,31.42,31.43,30.88,30.99,27000.0,31.42,31.43,30.88,30.99,27000.0
2009-07-02 10:00:00,31.01,31.03,30.7,30.71,21600.0,31.01,31.03,30.7,30.71,21600.0
2009-07-02 10:30:00,30.73,30.94,30.7,30.94,27500.0,30.73,30.94,30.7,30.94,27500.0
2009-07-02 11:00:00,30.92,31.15,30.92,31.09,15700.0,30.92,31.15,30.92,31.09,15700.0
2009-07-02 11:30:00,31.09,31.1,31.03,31.04,10700.0,31.09,31.1,31.03,31.04,10700.0
2009-07-02 12:00:00,31.05,31.27,31.04,31.25,40900.0,31.05,31.27,31.04,31.25,40900.0
2009-07-02 12:30:00,31.26,31.31,31.19,31.27,22700.0,31.26,31.31,31.19,31.27,22700.0
2009-07-02 13:00:00,31.27,31.29,31.23,31.25,34000.0,31.27,31.29,31.23,31.25,34000.0
2009-07-02 13:30:00,31.25,31.31,31.23,31.26,108200.0,31.25,31.31,31.23,31.26,108200.0
2009-07-02 14:00:00,31.26,31.3,31.2,31.21,49600.0,31.26,31.3,31.2,31.21,49600.0
2009-07-02 14:30:00,31.21,31.21,31.0,31.0,49700.0,31.21,31.21,31.0,31.0,49700.0
2009-07-02 15:00:00,31.0,31.03,30.94,31.0,66600.0,31.0,31.03,30.94,31.0,66600.0
2009-07-02 15:30:00,30.99,31.03,30.77,30.98,60000.0,30.99,31.03,30.77,30.98,60000.0
2009-07-06 09:30:00,30.31,30.48,30.12,30.19,29900.0,30.31,30.48,30.12,30.19,29900.0
2009-07-06 10:00:00,30.2,30.32,29.8,29.8,22600.0,30.2,30.32,29.8,29.8,22600.0
2009-07-06 10:30:00,29.8,29.8,29.6,29.75,34000.0,29.8,29.8,29.6,29.75,34000.0
2009-07-06 11:00:00,29.74,29.92,29.68,29.89,6500.0,29.74,29.92,29.68,29.89,6500.0
2009-07-06 11:30:00,29.87,30.01,29.87,29.89,7900.0,29.87,30.01,29.87,29.89,7900.0
2009-07-06 12:00:00,29.91,30.04,29.89,30.01,7000.0,29.91,30.04,29.89,30.01,7000.0
2009-07-06 12:30:00,30.02,30.05,29.99,30.05,6000.0,30.02,30.05,29.99,30.05,6000.0
2009-07-06 13:00:00,30.07,30.22,30.03,30.2,6400.0,30.07,30.22,30.03,30.2,6400.0
2009-07-06 13:30:00,30.2,30.21,30.15,30.21,20600.0,30.2,30.21,30.15,30.21,20600.0
2009-07-06 14:00:00,30.2,30.27,30.18,30.23,12800.0,30.2,30.27,30.18,30.23,12800.0
2009-07-06 14:30:00,30.24,30.26,30.18,30.18,18100.0,30.24,30.26,30.18,30.18,18100.0
2009-07-06 15:00:00,30.19,30.28,30.19,30.25,28500.0,30.19,30.28,30.19,30.25,28500.0
2009-07-06 15:30:00,30.25,30.45,30.17,30.42,40500.0,30.25,30.45,30.17,30.42,40500.0
2009-07-07 09:30:00,30.3,30.48,30.14,30.41,12700.0,30.3,30.48,30.14,30.41,12700.0
2009-07-07 10:00:00,30.38,30.38,30.16,30.25,31400.0,30.38,30.38,30.16,30.25,31400.0
2009-07-07 10:30:00,30.27,30.27,30.2,30.25,21000.0,30.27,30.27,30.2,30.25,21000.0
2009-07-07 11:00:00,30.23,30.26,30.22,30.24,25300.0,30.23,30.26,30.22,30.24,25300.0
2009-07-07 11:30:00,30.24,30.36,30.23,30.36,19900.0,30.24,30.36,30.23,30.36,19900.0
2009-07-07 12:00:00,30.36,30.36,30.29,30.29,6100.0,30.36,30.36,30.29,30.29,6100.0
2009-07-07 12:30:00,30.29,30.3,30.21,30.22,6900.0,30.29,30.3,30.21,30.22,6900.0
2009-07-07 13:00:00,30.22,30.3,30.21,30.28,10300.0,30.22,30.3,30.21,30.28,10300.0
2009-07-07 13:30:00,30.28,30.36,30.24,30.25,6300.0,30.28,30.36,30.24,30.25,6300.0
2009-07-07 14:00:00,30.26,30.28,30.17,30.2,14100.0,30.26,30.28,30.17,30.2,14100.0
2009-07-07 14:30:00,30.21,30.21,30.03,30.05,12300.0,30.21,30.21,30.03,30.05,12300.0
2009-07-07 15:00:00,30.02,30.02,29.86,29.99,13800.0,30.02,30.02,29.86,29.99,13800.0
2009-07-07 15:30:00,29.99,30.02,29.81,29.83,25400.0,29.99,30.02,29.81,29.83,25400.0
2009-07-08 09:30:00,29.97,30.14,29.7,29.7,14700.0,29.97,30.14,29.7,29.7,14700.0
2009-07-08 10:00:00,29.71,29.86,29.66,29.69,14100.0,29.71,29.86,29.66,29.69,14100.0
2009-07-08 10:30:00,29.67,29.67,29.29,29.29,14800.0,29.67,29.67,29.29,29.29,14800.0
2009-07-08 11:00:00,29.29,29.29,28.85,28.9,20400.0,29.29,29.29,28.85,28.9,20400.0
2009-07-08 11:30:00,28.91,29.11,28.91,29.07,26400.0,28.91,29.11,28.91,29.07,26400.0
2009-07-08 12:00:00,29.04,29.16,28.92,28.99,28800.0,29.04,29.16,28.92,28.99,28800.0
2009-07-08 12:30:00,28.97,29.07,28.96,28.98,33700.0,28.97,29.07,28.96,28.98,33700.0
2009-07-08 13:00:00,28.96,29.11,28.96,29.02,41000.0,28.96,29.11,28.96,29.02,41000.0
2009-07-08 13:30:00,29.02,29.04,28.81,28.85,25800.0,29.02,29.04,28.81,28.85,25800.0
2009-07-08 14:00:00,28.85,28.94,28.74,28.79,24200.0,28.85,28.94,28.74,28.79,24200.0
2009-07-08 14:30:00,28.8,28.92,28.71,28.9,19200.0,28.8,28.92,28.71,28.9,19200.0
2009-07-08 15:00:00,28.9,29.13,28.9,29.0,24700.0,28.9,29.13,28.9,29.0,24700.0
2009-07-08 15:30:00,29.02,29.41,29.02,29.24,81800.0,29.02,29.41,29.02,29.24,81800.0
2009-07-09 09:30:00,30.55,30.55,29.65,30.03,203000.0,30.55,30.55,29.65,30.03,203000.0
2009-07-09 10:00:00,30.03,30.44,30.0,30.28,51900.0,30.03,30.44,30.0,30.28,51900.0
2009-07-09 10:30:00,30.28,30.39,30.1,30.37,69700.0,30.28,30.39,30.1,30.37,69700.0
2009-07-09 11:00:00,30.36,30.56,30.17,30.49,25000.0,30.36,30.56,30.17,30.49,25000.0
2009-07-09 11:30:00,30.49,30.89,30.43,30.85,24900.0,30.49,30.89,30.43,30.85,24900.0
2009-07-09 12:00:00,30.86,30.96,30.79,30.83,28900.0,30.86,30.96,30.79,30.83,28900.0
2009-07-09 12:30:00,30.82,30.99,30.8,30.96,38100.0,30.82,30.99,30.8,30.96,38100.0
2009-07-09 13:00:00,30.98,31.09,30.83,31.0,44200.0,30.98,31.09,30.83,31.0,44200.0
2009-07-09 13:30:00,30.98,31.03,30.9,30.99,32800.0,30.98,31.03,30.9,30.99,32800.0
2009-07-09 14:00:00,30.99,31.11,30.96,31.08,23400.0,30.99,31.11,30.96,31.08,23400.0
2009-07-09 14:30:00,31.08,31.1,30.9,30.91,20000.0,31.08,31.1,30.9,30.91,20000.0
2009-07-09 15:00:00,30.92,30.92,30.77,30.79,29700.0,30.92,30.92,30.77,30.79,29700.0
2009-07-09 15:30:00,30.79,30.82,30.66,30.71,58900.0,30.79,30.82,30.66,30.71,58900.0
2009-07-10 09:30:00,30.64,30.88,30.49,30.54,12800.0,30.64,30.88,30.49,30.54,12800.0
2009-07-10 10:00:00,30.53,31.38,30.49,30.74,29000.0,30.53,31.38,30.49,30.74,29000.0
2009-07-10 10:30:00,30.75,30.75,30.55,30.69,33400.0,30.75,30.75,30.55,30.69,33400.0
2009-07-10 11:00:00,30.65,30.65,30.33,30.35,9700.0,30.65,30.65,30.33,30.35,9700.0
2009-07-10 11:30:00,30.32,30.57,30.32,30.51,7200.0,30.32,30.57,30.32,30.51,7200.0
2009-07-10 12:00:00,30.48,30.8,30.47,30.78,12100.0,30.48,30.8,30.47,30.78,12100.0
2009-07-10 12:30:00,30.78,31.01,30.75,30.99,16500.0,30.78,31.01,30.75,30.99,16500.0
2009-07-10 13:00:00,31.0,31.11,30.96,31.03,15400.0,31.0,31.11,30.96,31.03,15400.0
2009-07-10 13:30:00,31.01,31.23,30.97,31.14,17500.0,31.01,31.23,30.97,31.14,17500.0
2009-07-10 14:00:00,31.13,31.14,30.92,30.95,25100.0,31.13,31.14,30.92,30.95,25100.0
2009-07-10 14:30:00,30.95,31.02,30.83,30.83,19600.0,30.95,31.02,30.83,30.83,19600.0
2009-07-10 15:00:00,30.84,30.96,30.76,30.85,36400.0,30.84,30.96,30.76,30.85,36400.0
2009-07-10 15:30:00,30.82,30.98,30.8,30.83,63200.0,30.82,30.98,30.8,30.83,63200.0
2009-07-13 09:30:00,30.83,30.83,30.05,30.16,20800.0,30.83,30.83,30.05,30.16,20800.0
2009-07-13 10:00:00,30.06,30.41,29.85,30.36,14300.0,30.06,30.41,29.85,30.36,14300.0
2009-07-13 10:30:00,30.41,30.76,30.41,30.7,17700.0,30.41,30.76,30.41,30.7,17700.0
2009-07-13 11:00:00,30.75,30.75,30.54,30.64,6200.0,30.75,30.75,30.54,30.64,6200.0
2009-07-13 11:30:00,30.69,30.95,30.69,30.9,11000.0,30.69,30.95,30.69,30.9,11000.0
2009-07-13 12:00:00,30.86,30.9,30.74,30.78,4800.0,30.86,30.9,30.74,30.78,4800.0
2009-07-13 12:30:00,30.83,30.85,30.74,30.74,5000.0,30.83,30.85,30.74,30.74,5000.0
2009-07-13 13:00:00,30.75,30.85,30.74,30.79,6200.0,30.75,30.85,30.74,30.79,6200.0
2009-07-13 13:30:00,30.79,30.86,30.78,30.85,4900.0,30.79,30.86,30.78,30.85,4900.0
2009-07-13 14:00:00,30.87,31.02,30.84,30.94,5600.0,30.87,31.02,30.84,30.94,5600.0
2009-07-13 14:30:00,30.95,30.95,30.82,30.89,13300.0,30.95,30.95,30.82,30.89,13300.0
2009-07-13 15:00:00,30.89,30.9,30.79,30.83,13600.0,30.89,30.9,30.79,30.83,13600.0
2009-07-13 15:30:00,30.82,31.13,30.81,31.04,55200.0,30.82,31.13,30.81,31.04,55200.0
2009-07-14 09:30:00,31.27,31.61,30.99,30.99,21400.0,31.27,31.61,30.99,30.99,21400.0
2009-07-14 10:00:00,31.0,31.09,30.73,30.78,41900.0,31.0,31.09,30.73,30.78,41900.0
2009-07-14 10:30:00,30.8,30.81,30.52,30.68,22700.0,30.8,30.81,30.52,30.68,22700.0
2009-07-14 11:00:00,30.66,31.05,30.66,30.96,13100.0,30.66,31.05,30.66,30.96,13100.0
2009-07-14 11:30:00,31.02,31.13,30.97,31.12,6700.0,31.02,31.13,30.97,31.12,6700.0
2009-07-14 12:00:00,31.13,31.16,30.99,31.02,12300.0,31.13,31.16,30.99,31.02,12300.0
2009-07-14 12:30:00,31.03,31.14,31.03,31.14,6300.0,31.03,31.14,31.03,31.14,6300.0
2009-07-14 13:00:00,31.07,31.17,31.07,31.13,6200.0,31.07,31.17,31.07,31.13,6200.0
2009-07-14 13:30:00,31.13,31.2,31.12,31.15,6300.0,31.13,31.2,31.12,31.15,6300.0
2009-07-14 14:00:00,31.15,31.23,31.07,31.19,10900.0,31.15,31.23,31.07,31.19,10900.0
2009-07-14 14:30:00,31.17,31.33,31.13,31.26,18000.0,31.17,31.33,31.13,31.26,18000.0
2009-07-14 15:00:00,31.26,31.39,31.26,31.39,16900.0,31.26,31.39,31.26,31.39,16900.0
2009-07-14 15:30:00,31.39,31.48,31.36,31.44,42900.0,31.39,31.48,31.36,31.44,42900.0
2009-07-15 09:30:00,32.06,32.06,31.52,31.63,22500.0,32.06,32.06,31.52,31.63,22500.0
2009-07-15 10:00:00,31.6,31.66,31.42,31.5,109200.0,31.6,31.66,31.42,31.5,109200.0
2009-07-15 10:30:00,31.53,31.62,31.43,31.61,57600.0,31.53,31.62,31.43,31.61,57600.0
2009-07-15 11:00:00,31.6,31.61,31.25,31.26,45600.0,31.6,31.61,31.25,31.26,45600.0
2009-07-15 11:30:00,31.25,31.32,31.18,31.2,31200.0,31.25,31.32,31.18,31.2,31200.0
2009-07-15 12:00:00,31.2,31.25,31.12,31.13,55500.0,31.2,31.25,31.12,31.13,55500.0
2009-07-15 12:30:00,31.13,31.21,30.98,30.98,21800.0,31.13,31.21,30.98,30.98,21800.0
2009-07-15 13:00:00,30.99,31.11,30.94,31.1,23200.0,30.99,31.11,30.94,31.1,23200.0
2009-07-15 13:30:00,31.1,31.21,31.01,31.13,55400.0,31.1,31.21,31.01,31.13,55400.0
2009-07-15 14:00:00,31.12,31.19,31.03,31.18,41400.0,31.12,31.19,31.03,31.18,41400.0
2009-07-15 14:30:00,31.21,31.32,31.21,31.3,35500.0,31.21,31.32,31.21,31.3,35500.0
2009-07-15 15:00:00,31.31,31.35,31.29,31.31,38500.0,31.31,31.35,31.29,31.31,38500.0
2009-07-15 15:30:00,31.32,31.52,31.31,31.34,96500.0,31.32,31.52,31.31,31.34,96500.0
2009-07-16 09:30:00,31.13,31.81,31.13,31.64,9500.0,31.13,31.81,31.13,31.64,9500.0
2009-07-16 10:00:00,31.72,31.86,31.57,31.84,22500.0,31.72,31.86,31.57,31.84,22500.0
2009-07-16 10:30:00,31.83,31.87,31.74,31.83,14300.0,31.83,31.87,31.74,31.83,14300.0
2009-07-16 11:00:00,31.8,31.88,31.66,31.66,8900.0,31.8,31.88,31.66,31.66,8900.0
2009-07-16 11:30:00,31.65,31.76,31.65,31.76,12800.0,31.65,31.76,31.65,31.76,12800.0
2009-07-16 12:00:00,31.75,31.88,31.75,31.8,17000.0,31.75,31.88,31.75,31.8,17000.0
2009-07-16 12:30:00,31.8,31.82,31.69,31.73,5000.0,31.8,31.82,31.69,31.73,5000.0
2009-07-16 13:00:00,31.7,31.71,31.64,31.68,4200.0,31.7,31.71,31.64,31.68,4200.0
2009-07-16 13:30:00,31.68,31.81,31.67,31.77,39300.0,31.68,31.81,31.67,31.77,39300.0
2009-07-16 14:00:00,31.81,31.9,31.77,31.88,6100.0,31.81,31.9,31.77,31.88,6100.0
2009-07-16 14:30:00,31.91,32.07,31.91,32.02,13600.0,31.91,32.07,31.91,32.02,13600.0
2009-07-16 15:00:00,32.02,32.13,31.95,32.13,11200.0,32.02,32.13,31.95,32.13,11200.0
2009-07-16 15:30:00,32.13,32.24,32.04,32.1,24000.0,32.13,32.24,32.04,32.1,24000.0
2009-07-17 09:30:00,32.34,32.65,31.59,31.87,30700.0,32.34,32.65,31.59,31.87,30700.0
2009-07-17 10:00:00,31.86,32.16,31.86,32.15,9500.0,31.86,32.16,31.86,32.15,9500.0
2009-07-17 10:30:00,32.1,32.1,31.93,31.99,7400.0,32.1,32.1,31.93,31.99,7400.0
2009-07-17 11:00:00,31.97,31.99,31.78,31.85,19800.0,31.97,31.99,31.78,31.85,19800.0
2009-07-17 11:30:00,31.86,31.89,31.75,31.85,11200.0,31.86,31.89,31.75,31.85,11200.0
2009-07-17 12:00:00,31.87,31.93,31.84,31.85,9200.0,31.87,31.93,31.84,31.85,9200.0
2009-07-17 12:30:00,31.85,31.91,31.82,31.86,5700.0,31.85,31.91,31.82,31.86,5700.0
2009-07-17 13:00:00,31.85,31.87,31.81,31.81,9400.0,31.85,31.87,31.81,31.81,9400.0
2009-07-17 13:30:00,31.82,31.85,31.78,31.79,11400.0,31.82,31.85,31.78,31.79,11400.0
2009-07-17 14:00:00,31.8,31.89,31.79,31.88,7800.0,31.8,31.89,31.79,31.88,7800.0
2009-07-17 14:30:00,31.87,31.89,31.78,31.78,11400.0,31.87,31.89,31.78,31.78,11400.0
2009-07-17 15:00:00,31.8,31.8,31.72,31.77,12700.0,31.8,31.8,31.72,31.77,12700.0
2009-07-17 15:30:00,31.77,31.9,31.67,31.89,43300.0,31.77,31.9,31.67,31.89,43300.0
2009-07-20 09:30:00,31.99,32.59,31.93,32.22,23500.0,31.99,32.59,31.93,32.22,23500.0
2009-07-20 10:00:00,32.22,32.34,31.97,32.02,19700.0,32.22,32.34,31.97,32.02,19700.0
2009-07-20 10:30:00,32.05,32.05,31.83,31.95,9200.0,32.05,32.05,31.83,31.95,9200.0
2009-07-20 11:00:00,31.94,31.98,31.9,31.96,6700.0,31.94,31.98,31.9,31.96,6700.0
2009-07-20 11:30:00,31.98,31.98,31.87,31.88,5400.0,31.98,31.98,31.87,31.88,5400.0
2009-07-20 12:00:00,31.88,31.99,31.88,31.99,10800.0,31.88,31.99,31.88,31.99,10800.0
2009-07-20 12:30:00,31.99,32.0,31.96,31.96,9000.0,31.99,32.0,31.96,31.96,9000.0
2009-07-20 13:00:00,31.96,32.0,31.85,31.86,19600.0,31.96,32.0,31.85,31.86,19600.0
2009-07-20 13:30:00,31.87,31.98,31.85,31.97,20200.0,31.87,31.98,31.85,31.97,20200.0
2009-07-20 14:00:00,31.98,32.06,31.93,31.94,20300.0,31.98,32.06,31.93,31.94,20300.0
2009-07-20 14:30:00,31.95,32.0,31.92,31.92,13900.0,31.95,32.0,31.92,31.92,13900.0
2009-07-20 15:00:00,31.93,32.08,31.93,32.01,44000.0,31.93,32.08,31.93,32.01,44000.0
2009-07-20 15:30:00,32.01,32.07,31.92,32.0,52200.0,32.01,32.07,31.92,32.0,52200.0
2009-07-21 09:30:00,32.21,32.26,31.9,31.91,19000.0,32.21,32.26,31.9,31.91,19000.0
2009-07-21 10:00:00,31.92,32.0,31.71,31.76,49200.0,31.92,32.0,31.71,31.76,49200.0
2009-07-21 10:30:00,31.8,31.85,31.74,31.75,23300.0,31.8,31.85,31.74,31.75,23300.0
2009-07-21 11:00:00,31.77,31.81,31.65,31.68,16700.0,31.77,31.81,31.65,31.68,16700.0
2009-07-21 11:30:00,31.66,31.67,31.25,31.25,18500.0,31.66,31.67,31.25,31.25,18500.0
2009-07-21 12:00:00,31.27,31.34,31.24,31.24,14500.0,31.27,31.34,31.24,31.24,14500.0
2009-07-21 12:30:00,31.25,31.28,31.13,31.13,10600.0,31.25,31.28,31.13,31.13,10600.0
2009-07-21 13:00:00,31.13,31.21,31.06,31.18,30900.0,31.13,31.21,31.06,31.18,30900.0
2009-07-21 13:30:00,31.19,31.3,31.18,31.23,6000.0,31.19,31.3,31.18,31.23,6000.0
2009-07-21 14:00:00,31.23,31.38,31.23,31.35,6500.0,31.23,31.38,31.23,31.35,6500.0
2009-07-21 14:30:00,31.34,31.61,31.34,31.61,13900.0,31.34,31.61,31.34,31.61,13900.0
2009-07-21 15:00:00,31.62,31.63,31.55,31.63,7100.0,31.62,31.63,31.55,31.63,7100.0
2009-07-21 15:30:00,31.66,31.71,31.59,31.66,16600.0,31.66,31.71,31.59,31.66,16600.0
2009-07-22 09:30:00,31.56,32.17,31.53,32.03,13000.0,31.56,32.17,31.53,32.03,13000.0
2009-07-22 10:00:00,32.13,32.35,32.13,32.2,19400.0,32.13,32.35,32.13,32.2,19400.0
2009-07-22 10:30:00,32.21,32.31,32.06,32.31,22400.0,32.21,32.31,32.06,32.31,22400.0
2009-07-22 11:00:00,32.32,32.42,32.18,32.37,17700.0,32.32,32.42,32.18,32.37,17700.0
2009-07-22 11:30:00,32.41,32.53,32.33,32.36,11300.0,32.41,32.53,32.33,32.36,11300.0
2009-07-22 12:00:00,32.36,32.37,32.22,32.33,15200.0,32.36,32.37,32.22,32.33,15200.0
2009-07-22 12:30:00,32.31,32.46,32.3,32.3,8600.0,32.31,32.46,32.3,32.3,8600.0
2009-07-22 13:00:00,32.3,32.33,32.13,32.15,8400.0,32.3,32.33,32.13,32.15,8400.0
2009-07-22 13:30:00,32.15,32.19,32.05,32.11,12000.0,32.15,32.19,32.05,32.11,12000.0
2009-07-22 14:00:00,32.14,32.23,32.05,32.09,22100.0,32.14,32.23,32.05,32.09,22100.0
2009-07-22 14:30:00,32.07,32.12,32.01,32.04,37100.0,32.07,32.12,32.01,32.04,37100.0
2009-07-22 15:00:00,32.04,32.09,32.0,32.0,36100.0,32.04,32.09,32.0,32.0,36100.0
2009-07-22 15:30:00,32.0,32.08,31.87,32.01,62400.0,32.0,32.08,31.87,32.01,62400.0
2009-07-23 09:30:00,32.17,32.54,31.86,32.53,16000.0,32.17,32.54,31.86,32.53,16000.0
2009-07-23 10:00:00,32.58,32.95,32.54,32.91,14900.0,32.58,32.95,32.54,32.91,14900.0
2009-07-23 10:30:00,32.92,33.19,32.92,33.03,21800.0,32.92,33.19,32.92,33.03,21800.0
2009-07-23 11:00:00,33.02,33.23,33.02,33.12,28000.0,33.02,33.23,33.02,33.12,28000.0
2009-07-23 11:30:00,33.11,33.25,33.03,33.18,6400.0,33.11,33.25,33.03,33.18,6400.0
2009-07-23 12:00:00,33.18,33.25,33.15,33.25,8000.0,33.18,33.25,33.15,33.25,8000.0
2009-07-23 12:30:00,33.21,33.39,33.19,33.23,36900.0,33.21,33.39,33.19,33.23,36900.0
2009-07-23 13:00:00,33.27,33.28,33.18,33.25,11800.0,33.27,33.28,33.18,33.25,11800.0
2009-07-23 13:30:00,33.25,33.29,33.2,33.2,47400.0,33.25,33.29,33.2,33.2,47400.0
2009-07-23 14:00:00,33.2,33.25,33.17,33.24,18900.0,33.2,33.25,33.17,33.24,18900.0
2009-07-23 14:30:00,33.24,33.38,33.23,33.35,16000.0,33.24,33.38,33.23,33.35,16000.0
2009-07-23 15:00:00,33.33,33.42,33.25,33.38,31600.0,33.33,33.42,33.25,33.38,31600.0
2009-07-23 15:30:00,33.38,33.38,33.15,33.24,50100.0,33.38,33.38,33.15,33.24,50100.0
2009-07-24 09:30:00,33.1,33.78,33.0,33.5,53600.0,33.1,33.78,33.0,33.5,53600.0
2009-07-24 10:00:00,33.5,33.5,32.89,32.97,13900.0,33.5,33.5,32.89,32.97,13900.0
2009-07-24 10:30:00,32.97,32.97,32.77,32.79,6000.0,32.97,32.97,32.77,32.79,6000.0
2009-07-24 11:00:00,32.8,33.12,32.79,33.09,7600.0,32.8,33.12,32.79,33.09,7600.0
2009-07-24 11:30:00,33.08,33.28,33.08,33.28,6700.0,33.08,33.28,33.08,33.28,6700.0
2009-07-24 12:00:00,33.27,33.5,33.27,33.49,15100.0,33.27,33.5,33.27,33.49,15100.0
2009-07-24 12:30:00,33.5,33.6,33.42,33.42,31700.0,33.5,33.6,33.42,33.42,31700.0
2009-07-24 13:00:00,33.39,33.41,33.32,33.34,7900.0,33.39,33.41,33.32,33.34,7900.0
2009-07-24 13:30:00,33.35,33.45,33.24,33.24,83800.0,33.35,33.45,33.24,33.24,83800.0
2009-07-24 14:00:00,33.29,33.39,33.28,33.28,6900.0,33.29,33.39,33.28,33.28,6900.0
2009-07-24 14:30:00,33.3,33.3,33.15,33.2,23000.0,33.3,33.3,33.15,33.2,23000.0
2009-07-24 15:00:00,33.2,33.27,33.2,33.25,16800.0,33.2,33.27,33.2,33.25,16800.0
2009-07-24 15:30:00,33.24,33.48,33.22,33.46,51100.0,33.24,33.48,33.22,33.46,51100.0
2009-07-27 09:30:00,33.39,33.82,33.1,33.66,28000.0,33.39,33.82,33.1,33.66,28000.0
2009-07-27 10:00:00,33.67,34.0,33.47,33.54,27600.0,33.67,34.0,33.47,33.54,27600.0
2009-07-27 10:30:00,33.56,33.57,33.5,33.54,17300.0,33.56,33.57,33.5,33.54,17300.0
2009-07-27 11:00:00,33.56,33.79,33.55,33.73,25400.0,33.56,33.79,33.55,33.73,25400.0
2009-07-27 11:30:00,33.74,33.88,33.73,33.74,15000.0,33.74,33.88,33.73,33.74,15000.0
2009-07-27 12:00:00,33.74,33.9,33.66,33.82,14100.0,33.74,33.9,33.66,33.82,14100.0
2009-07-27 12:30:00,33.82,33.86,33.77,33.84,6400.0,33.82,33.86,33.77,33.84,6400.0
2009-07-27 13:00:00,33.84,33.95,33.81,33.88,16300.0,33.84,33.95,33.81,33.88,16300.0
2009-07-27 13:30:00,33.88,33.93,33.81,33.89,14300.0,33.88,33.93,33.81,33.89,14300.0
2009-07-27 14:00:00,33.9,33.91,33.81,33.84,14600.0,33.9,33.91,33.81,33.84,14600.0
2009-07-27 14:30:00,33.84,34.03,33.84,33.91,23400.0,33.84,34.03,33.84,33.91,23400.0
2009-07-27 15:00:00,33.92,33.93,33.79,33.86,21900.0,33.92,33.93,33.79,33.86,21900.0
2009-07-27 15:30:00,33.84,34.08,33.8,34.08,33800.0,33.84,34.08,33.8,34.08,33800.0
2009-07-28 09:30:00,33.67,33.92,33.5,33.77,20200.0,33.67,33.92,33.5,33.77,20200.0
2009-07-28 10:00:00,33.77,33.77,33.35,33.4,41000.0,33.77,33.77,33.35,33.4,41000.0
2009-07-28 10:30:00,33.43,33.46,33.35,33.43,14600.0,33.43,33.46,33.35,33.43,14600.0
2009-07-28 11:00:00,33.43,33.45,33.33,33.35,14700.0,33.43,33.45,33.33,33.35,14700.0
2009-07-28 11:30:00,33.37,33.37,33.02,33.08,20800.0,33.37,33.37,33.02,33.08,20800.0
2009-07-28 12:00:00,33.06,33.08,32.97,33.02,9800.0,33.06,33.08,32.97,33.02,9800.0
2009-07-28 12:30:00,33.0,33.12,32.97,32.98,8300.0,33.0,33.12,32.97,32.98,8300.0
2009-07-28 13:00:00,32.99,33.17,32.94,33.13,5900.0,32.99,33.17,32.94,33.13,5900.0
2009-07-28 13:30:00,33.13,33.31,33.13,33.31,8500.0,33.13,33.31,33.13,33.31,8500.0
2009-07-28 14:00:00,33.31,33.41,33.22,33.41,9400.0,33.31,33.41,33.22,33.41,9400.0
2009-07-28 14:30:00,33.48,33.57,33.28,33.29,10100.0,33.48,33.57,33.28,33.29,10100.0
2009-07-28 15:00:00,33.29,33.36,33.22,33.27,10800.0,33.29,33.36,33.22,33.27,10800.0
2009-07-28 15:30:00,33.24,33.48,33.22,33.46,15800.0,33.24,33.48,33.22,33.46,15800.0
2009-07-29 09:30:00,33.69,33.69,32.98,33.62,32000.0,33.69,33.69,32.98,33.62,32000.0
2009-07-29 10:00:00,33.67,33.96,33.44,33.77,37200.0,33.67,33.96,33.44,33.77,37200.0
2009-07-29 10:30:00,33.76,33.76,33.1,33.1,17600.0,33.76,33.76,33.1,33.1,17600.0
2009-07-29 11:00:00,33.13,33.18,33.07,33.09,20600.0,33.13,33.18,33.07,33.09,20600.0
2009-07-29 11:30:00,33.07,33.13,33.05,33.1,14700.0,33.07,33.13,33.05,33.1,14700.0
2009-07-29 12:00:00,33.11,33.14,33.09,33.14,12200.0,33.11,33.14,33.09,33.14,12200.0
2009-07-29 12:30:00,33.14,33.23,33.12,33.12,14500.0,33.14,33.23,33.12,33.12,14500.0
2009-07-29 13:00:00,33.12,33.18,33.07,33.1,31800.0,33.12,33.18,33.07,33.1,31800.0
2009-07-29 13:30:00,33.1,33.15,33.06,33.1,44000.0,33.1,33.15,33.06,33.1,44000.0
2009-07-29 14:00:00,33.11,33.2,33.08,33.17,33700.0,33.11,33.2,33.08,33.17,33700.0
2009-07-29 14:30:00,33.14,33.19,32.86,32.86,16000.0,33.14,33.19,32.86,32.86,16000.0
2009-07-29 15:00:00,32.87,32.92,32.79,32.82,42800.0,32.87,32.92,32.79,32.82,42800.0
2009-07-29 15:30:00,32.81,32.88,32.64,32.66,71800.0,32.81,32.88,32.64,32.66,71800.0
2009-07-30 09:30:00,34.05,34.44,33.36,34.34,128600.0,34.05,34.44,33.36,34.34,128600.0
2009-07-30 10:00:00,34.36,35.02,34.35,35.02,48700.0,34.36,35.02,34.35,35.02,48700.0
2009-07-30 10:30:00,35.02,35.27,34.97,35.07,28900.0,35.02,35.27,34.97,35.07,28900.0
2009-07-30 11:00:00,35.08,35.78,34.79,35.61,251900.0,35.08,35.78,34.79,35.61,251900.0
2009-07-30 11:30:00,35.62,35.71,35.16,35.26,105500.0,35.62,35.71,35.16,35.26,105500.0
2009-07-30 12:00:00,35.25,35.67,35.22,35.67,32000.0,35.25,35.67,35.22,35.67,32000.0
2009-07-30 12:30:00,35.67,36.05,35.67,35.77,52400.0,35.67,36.05,35.67,35.77,52400.0
2009-07-30 13:00:00,35.77,36.11,35.72,36.11,29600.0,35.77,36.11,35.72,36.11,29600.0
2009-07-30 13:30:00,36.11,36.44,36.11,36.23,29900.0,36.11,36.44,36.11,36.23,29900.0
2009-07-30 14:00:00,36.13,36.17,35.95,36.02,34700.0,36.13,36.17,35.95,36.02,34700.0
2009-07-30 14:30:00,36.05,36.05,35.88,35.91,47200.0,36.05,36.05,35.88,35.91,47200.0
2009-07-30 15:00:00,35.88,36.05,35.86,36.0,38000.0,35.88,36.05,35.86,36.0,38000.0
2009-07-30 15:30:00,36.0,36.09,35.73,35.96,82700.0,36.0,36.09,35.73,35.96,82700.0
2009-07-31 09:30:00,35.9,36.67,35.85,36.64,28200.0,35.9,36.67,35.85,36.64,28200.0
2009-07-31 10:00:00,36.58,37.16,36.48,36.92,88000.0,36.58,37.16,36.48,36.92,88000.0
2009-07-31 10:30:00,36.9,37.29,36.88,37.17,24300.0,36.9,37.29,36.88,37.17,24300.0
2009-07-31 11:00:00,37.19,37.48,37.16,37.16,66000.0,37.19,37.48,37.16,37.16,66000.0
2009-07-31 11:30:00,37.17,37.35,37.06,37.31,60400.0,37.17,37.35,37.06,37.31,60400.0
2009-07-31 12:00:00,37.33,37.4,37.13,37.13,56200.0,37.33,37.4,37.13,37.13,56200.0
2009-07-31 12:30:00,37.12,37.12,36.9,36.98,18100.0,37.12,37.12,36.9,36.98,18100.0
2009-07-31 13:00:00,36.98,37.16,36.94,37.13,21800.0,36.98,37.16,36.94,37.13,21800.0
2009-07-31 13:30:00,37.16,37.59,37.16,37.53,35800.0,37.16,37.59,37.16,37.53,35800.0
2009-07-31 14:00:00,37.54,37.59,37.41,37.45,18600.0,37.54,37.59,37.41,37.45,18600.0
2009-07-31 14:30:00,37.44,37.45,37.06,37.16,61900.0,37.44,37.45,37.06,37.16,61900.0
2009-07-31 15:00:00,37.15,37.33,37.1,37.24,25900.0,37.15,37.33,37.1,37.24,25900.0
2009-07-31 15:30:00,37.23,37.24,36.92,37.12,78100.0,37.23,37.24,36.92,37.12,78100.0
2009-08-03 09:30:00,37.67,38.72,37.52,38.25,106000.0,37.67,38.72,37.52,38.25,106000.0
2009-08-03 10:00:00,38.26,38.51,38.09,38.24,58100.0,38.26,38.51,38.09,38.24,58100.0
2009-08-03 10:30:00,38.2,38.37,38.12,38.22,63700.0,38.2,38.37,38.12,38.22,63700.0
2009-08-03 11:00:00,38.18,38.25,37.95,38.07,76900.0,38.18,38.25,37.95,38.07,76900.0
2009-08-03 11:30:00,38.13,38.32,38.02,38.21,39500.0,38.13,38.32,38.02,38.21,39500.0
2009-08-03 12:00:00,38.21,38.34,38.12,38.16,44600.0,38.21,38.34,38.12,38.16,44600.0
2009-08-03 12:30:00,38.16,38.38,38.16,38.23,54700.0,38.16,38.38,38.16,38.23,54700.0
2009-08-03 13:00:00,38.24,38.37,38.12,38.31,76300.0,38.24,38.37,38.12,38.31,76300.0
2009-08-03 13:30:00,38.33,38.57,38.32,38.5,40100.0,38.33,38.57,38.32,38.5,40100.0
2009-08-03 14:00:00,38.51,38.81,38.51,38.71,34700.0,38.51,38.81,38.51,38.71,34700.0
2009-08-03 14:30:00,38.7,38.79,38.6,38.67,39800.0,38.7,38.79,38.6,38.67,39800.0
2009-08-03 15:00:00,38.64,38.72,38.54,38.67,34800.0,38.64,38.72,38.54,38.67,34800.0
2009-08-03 15:30:00,38.64,38.7,38.47,38.7,61900.0,38.64,38.7,38.47,38.7,61900.0
2009-08-04 09:30:00,38.42,38.51,37.82,38.24,45100.0,38.42,38.51,37.82,38.24,45100.0
2009-08-04 10:00:00,38.25,38.58,38.07,38.2,54100.0,38.25,38.58,38.07,38.2,54100.0
2009-08-04 10:30:00,38.2,38.34,38.14,38.25,42700.0,38.2,38.34,38.14,38.25,42700.0
2009-08-04 11:00:00,38.26,38.68,38.18,38.61,24800.0,38.26,38.68,38.18,38.61,24800.0
2009-08-04 11:30:00,38.63,38.72,38.54,38.61,10200.0,38.63,38.72,38.54,38.61,10200.0
2009-08-04 12:00:00,38.6,38.64,38.54,38.59,16500.0,38.6,38.64,38.54,38.59,16500.0
2009-08-04 12:30:00,38.59,38.61,38.43,38.61,13200.0,38.59,38.61,38.43,38.61,13200.0
2009-08-04 13:00:00,38.62,38.67,38.54,38.57,9000.0,38.62,38.67,38.54,38.57,9000.0
2009-08-04 13:30:00,38.54,38.6,38.27,38.31,8900.0,38.54,38.6,38.27,38.31,8900.0
2009-08-04 14:00:00,38.31,38.42,38.27,38.29,17700.0,38.31,38.42,38.27,38.29,17700.0
2009-08-04 14:30:00,38.27,38.42,38.14,38.15,103300.0,38.27,38.42,38.14,38.15,103300.0
2009-08-04 15:00:00,38.17,38.23,38.03,38.07,60000.0,38.17,38.23,38.03,38.07,60000.0
2009-08-04 15:30:00,38.09,38.38,38.01,38.34,85600.0,38.09,38.38,38.01,38.34,85600.0
2009-08-05 09:30:00,38.31,38.56,37.86,38.12,104300.0,38.31,38.56,37.86,38.12,104300.0
2009-08-05 10:00:00,38.08,38.21,37.83,38.06,60600.0,38.08,38.21,37.83,38.06,60600.0
2009-08-05 10:30:00,38.07,38.1,37.73,37.92,66000.0,38.07,38.1,37.73,37.92,66000.0
2009-08-05 11:00:00,37.91,38.11,37.88,38.02,27600.0,37.91,38.11,37.88,38.02,27600.0
2009-08-05 11:30:00,37.96,38.03,37.86,38.0,44500.0,37.96,38.03,37.86,38.0,44500.0
2009-08-05 12:00:00,37.96,38.08,37.83,37.9,16700.0,37.96,38.08,37.83,37.9,16700.0
2009-08-05 12:30:00,37.87,37.87,37.62,37.65,46600.0,37.87,37.87,37.62,37.65,46600.0
2009-08-05 13:00:00,37.63,38.06,37.6,38.06,14700.0,37.63,38.06,37.6,38.06,14700.0
2009-08-05 13:30:00,38.02,38.04,37.81,37.81,8900.0,38.02,38.04,37.81,37.81,8900.0
2009-08-05 14:00:00,37.8,37.92,37.8,37.84,23600.0,37.8,37.92,37.8,37.84,23600.0
2009-08-05 14:30:00,37.85,37.95,37.79,37.82,15500.0,37.85,37.95,37.79,37.82,15500.0
2009-08-05 15:00:00,37.84,37.9,37.79,37.85,23500.0,37.84,37.9,37.79,37.85,23500.0
2009-08-05 15:30:00,37.85,37.86,37.67,37.79,54100.0,37.85,37.86,37.67,37.79,54100.0
2009-08-06 09:30:00,37.74,37.99,37.39,37.57,75900.0,37.74,37.99,37.39,37.57,75900.0
2009-08-06 10:00:00,37.57,37.57,37.01,37.26,33100.0,37.57,37.57,37.01,37.26,33100.0
2009-08-06 10:30:00,37.28,37.56,37.28,37.32,18600.0,37.28,37.56,37.28,37.32,18600.0
2009-08-06 11:00:00,37.36,37.64,37.36,37.62,11300.0,37.36,37.64,37.36,37.62,11300.0
2009-08-06 11:30:00,37.61,37.61,37.17,37.17,26400.0,37.61,37.61,37.17,37.17,26400.0
2009-08-06 12:00:00,37.17,37.19,36.92,36.99,34500.0,37.17,37.19,36.92,36.99,34500.0
2009-08-06 12:30:00,36.94,37.15,36.9,37.08,26000.0,36.94,37.15,36.9,37.08,26000.0
2009-08-06 13:00:00,37.08,37.22,37.04,37.13,9000.0,37.08,37.22,37.04,37.13,9000.0
2009-08-06 13:30:00,37.15,37.25,37.03,37.1,10700.0,37.15,37.25,37.03,37.1,10700.0
2009-08-06 14:00:00,37.1,37.1,36.81,36.9,50500.0,37.1,37.1,36.81,36.9,50500.0
2009-08-06 14:30:00,36.9,36.93,36.82,36.92,24400.0,36.9,36.93,36.82,36.92,24400.0
2009-08-06 15:00:00,36.9,36.97,36.82,36.89,41200.0,36.9,36.97,36.82,36.89,41200.0
2009-08-06 15:30:00,36.89,36.94,36.72,36.74,63800.0,36.89,36.94,36.72,36.74,63800.0
2009-08-07 09:30:00,37.43,38.04,37.24,37.71,153500.0,37.43,38.04,37.24,37.71,153500.0
2009-08-07 10:00:00,37.67,37.68,37.39,37.58,57800.0,37.67,37.68,37.39,37.58,57800.0
2009-08-07 10:30:00,37.56,37.7,37.46,37.56,77900.0,37.56,37.7,37.46,37.56,77900.0
2009-08-07 11:00:00,37.53,37.6,37.39,37.4,22400.0,37.53,37.6,37.39,37.4,22400.0
2009-08-07 11:30:00,37.39,37.39,37.06,37.23,66200.0,37.39,37.39,37.06,37.23,66200.0
2009-08-07 12:00:00,37.23,37.48,37.23,37.36,22800.0,37.23,37.48,37.23,37.36,22800.0
2009-08-07 12:30:00,37.4,37.56,37.4,37.45,32500.0,37.4,37.56,37.4,37.45,32500.0
2009-08-07 13:00:00,37.44,37.54,37.44,37.5,16300.0,37.44,37.54,37.44,37.5,16300.0
2009-08-07 13:30:00,37.55,37.55,37.46,37.49,19000.0,37.55,37.55,37.46,37.49,19000.0
2009-08-07 14:00:00,37.49,37.52,37.41,37.43,15600.0,37.49,37.52,37.41,37.43,15600.0
2009-08-07 14:30:00,37.45,37.47,37.38,37.41,25600.0,37.45,37.47,37.38,37.41,25600.0
2009-08-07 15:00:00,37.4,37.41,37.12,37.28,62800.0,37.4,37.41,37.12,37.28,62800.0
2009-08-07 15:30:00,37.27,37.3,37.0,37.09,109100.0,37.27,37.3,37.0,37.09,109100.0
2009-08-10 09:30:00,36.79,37.01,36.56,36.99,10900.0,36.79,37.01,36.56,36.99,10900.0
2009-08-10 10:00:00,36.96,37.02,36.81,37.0,44200.0,36.96,37.02,36.81,37.0,44200.0
2009-08-10 10:30:00,37.0,37.0,36.94,36.99,14300.0,37.0,37.0,36.94,36.99,14300.0
2009-08-10 11:00:00,37.0,37.08,36.91,36.91,17400.0,37.0,37.08,36.91,36.91,17400.0
2009-08-10 11:30:00,36.86,36.91,36.77,36.77,6400.0,36.86,36.91,36.77,36.77,6400.0
2009-08-10 12:00:00,36.79,36.93,36.67,36.69,20900.0,36.79,36.93,36.67,36.69,20900.0
2009-08-10 12:30:00,36.69,36.85,36.69,36.78,9800.0,36.69,36.85,36.69,36.78,9800.0
2009-08-10 13:00:00,36.78,36.81,36.69,36.7,5800.0,36.78,36.81,36.69,36.7,5800.0
2009-08-10 13:30:00,36.75,36.87,36.71,36.81,4400.0,36.75,36.87,36.71,36.81,4400.0
2009-08-10 14:00:00,36.81,36.83,36.61,36.64,6900.0,36.81,36.83,36.61,36.64,6900.0
2009-08-10 14:30:00,36.65,36.71,36.56,36.67,9500.0,36.65,36.71,36.56,36.67,9500.0
2009-08-10 15:00:00,36.68,36.82,36.67,36.82,14400.0,36.68,36.82,36.67,36.82,14400.0
2009-08-10 15:30:00,36.82,36.95,36.76,36.95,24600.0,36.82,36.95,36.76,36.95,24600.0
2009-08-11 09:30:00,36.71,36.81,36.19,36.22,26800.0,36.71,36.81,36.19,36.22,26800.0
2009-08-11 10:00:00,36.27,36.27,36.04,36.05,33100.0,36.27,36.27,36.04,36.05,33100.0
2009-08-11 10:30:00,36.08,36.17,36.0,36.16,12200.0,36.08,36.17,36.0,36.16,12200.0
2009-08-11 11:00:00,36.14,36.21,36.07,36.21,11900.0,36.14,36.21,36.07,36.21,11900.0
2009-08-11 11:30:00,36.21,36.35,36.19,36.3,10700.0,36.21,36.35,36.19,36.3,10700.0
2009-08-11 12:00:00,36.3,36.61,36.24,36.56,27800.0,36.3,36.61,36.24,36.56,27800.0
2009-08-11 12:30:00,36.56,36.65,36.54,36.6,43200.0,36.56,36.65,36.54,36.6,43200.0
2009-08-11 13:00:00,36.61,36.65,36.51,36.59,15800.0,36.61,36.65,36.51,36.59,15800.0
2009-08-11 13:30:00,36.6,36.86,36.59,36.82,22900.0,36.6,36.86,36.59,36.82,22900.0
2009-08-11 14:00:00,36.82,37.02,36.8,36.96,35000.0,36.82,37.02,36.8,36.96,35000.0
2009-08-11 14:30:00,36.94,37.01,36.89,36.99,17500.0,36.94,37.01,36.89,36.99,17500.0
2009-08-11 15:00:00,37.0,37.01,36.84,36.87,20000.0,37.0,37.01,36.84,36.87,20000.0
2009-08-11 15:30:00,36.87,36.88,36.62,36.66,68200.0,36.87,36.88,36.62,36.66,68200.0
2009-08-12 09:30:00,36.7,36.91,36.41,36.73,32600.0,36.7,36.91,36.41,36.73,32600.0
2009-08-12 10:00:00,36.75,36.89,36.66,36.75,29900.0,36.75,36.89,36.66,36.75,29900.0
2009-08-12 10:30:00,36.73,36.82,36.55,36.77,20400.0,36.73,36.82,36.55,36.77,20400.0
2009-08-12 11:00:00,36.75,36.83,36.73,36.8,16700.0,36.75,36.83,36.73,36.8,16700.0
2009-08-12 11:30:00,36.8,36.85,36.73,36.78,28800.0,36.8,36.85,36.73,36.78,28800.0
2009-08-12 12:00:00,36.75,36.8,36.7,36.79,20700.0,36.75,36.8,36.7,36.79,20700.0
2009-08-12 12:30:00,36.79,36.87,36.77,36.87,13700.0,36.79,36.87,36.77,36.87,13700.0
2009-08-12 13:00:00,36.85,36.9,36.74,36.89,9300.0,36.85,36.9,36.74,36.89,9300.0
2009-08-12 13:30:00,36.89,36.89,36.8,36.8,12200.0,36.89,36.89,36.8,36.8,12200.0
2009-08-12 14:00:00,36.8,36.94,36.63,36.63,24500.0,36.8,36.94,36.63,36.63,24500.0
2009-08-12 14:30:00,36.56,36.94,36.56,36.85,26500.0,36.56,36.94,36.56,36.85,26500.0
2009-08-12 15:00:00,36.87,36.97,36.81,36.86,30300.0,36.87,36.97,36.81,36.86,30300.0
2009-08-12 15:30:00,36.87,36.88,36.58,36.66,33100.0,36.87,36.88,36.58,36.66,33100.0
2009-08-13 09:30:00,36.9,37.0,36.42,36.58,19100.0,36.9,37.0,36.42,36.58,19100.0
2009-08-13 10:00:00,36.55,36.66,36.28,36.55,31300.0,36.55,36.66,36.28,36.55,31300.0
2009-08-13 10:30:00,36.53,36.96,36.52,36.96,5400.0,36.53,36.96,36.52,36.96,5400.0
2009-08-13 11:00:00,36.94,36.94,36.56,36.57,5100.0,36.94,36.94,36.56,36.57,5100.0
2009-08-13 11:30:00,36.58,36.86,36.56,36.86,7500.0,36.58,36.86,36.56,36.86,7500.0
2009-08-13 12:00:00,36.8,37.0,36.8,36.92,29700.0,36.8,37.0,36.8,36.92,29700.0
2009-08-13 12:30:00,36.93,37.01,36.88,37.01,33900.0,36.93,37.01,36.88,37.01,33900.0
2009-08-13 13:00:00,37.0,37.05,36.94,36.94,37200.0,37.0,37.05,36.94,36.94,37200.0
2009-08-13 13:30:00,36.94,36.99,36.72,36.73,3700.0,36.94,36.99,36.72,36.73,3700.0
2009-08-13 14:00:00,36.67,36.72,36.56,36.66,11900.0,36.67,36.72,36.56,36.66,11900.0
2009-08-13 14:30:00,36.67,36.82,36.66,36.67,40200.0,36.67,36.82,36.66,36.67,40200.0
2009-08-13 15:00:00,36.66,36.74,36.6,36.67,28100.0,36.66,36.74,36.6,36.67,28100.0
2009-08-13 15:30:00,36.68,36.76,36.6,36.71,37100.0,36.68,36.76,36.6,36.71,37100.0
2009-08-14 09:30:00,36.46,36.46,35.57,35.81,29700.0,36.46,36.46,35.57,35.81,29700.0
2009-08-14 10:00:00,35.79,35.79,35.48,35.66,20000.0,35.79,35.79,35.48,35.66,20000.0
2009-08-14 10:30:00,35.6,35.61,35.35,35.39,8400.0,35.6,35.61,35.35,35.39,8400.0
2009-08-14 11:00:00,35.39,35.55,35.39,35.41,12500.0,35.39,35.55,35.39,35.41,12500.0
2009-08-14 11:30:00,35.39,35.52,35.31,35.47,8200.0,35.39,35.52,35.31,35.47,8200.0
2009-08-14 12:00:00,35.49,35.57,35.43,35.48,9400.0,35.49,35.57,35.43,35.48,9400.0
2009-08-14 12:30:00,35.47,35.58,35.43,35.56,5300.0,35.47,35.58,35.43,35.56,5300.0
2009-08-14 13:00:00,35.58,35.58,35.53,35.55,3700.0,35.58,35.58,35.53,35.55,3700.0
2009-08-14 13:30:00,35.57,35.57,35.43,35.43,4300.0,35.57,35.57,35.43,35.43,4300.0
2009-08-14 14:00:00,35.45,35.49,35.37,35.38,4200.0,35.45,35.49,35.37,35.38,4200.0
2009-08-14 14:30:00,35.38,35.47,35.36,35.38,17700.0,35.38,35.47,35.36,35.38,17700.0
2009-08-14 15:00:00,35.42,35.44,35.37,35.41,21300.0,35.42,35.44,35.37,35.41,21300.0
2009-08-14 15:30:00,35.41,35.6,35.33,35.53,69900.0,35.41,35.6,35.33,35.53,69900.0
2009-08-17 09:30:00,35.12,35.12,34.35,34.86,30600.0,35.12,35.12,34.35,34.86,30600.0
2009-08-17 10:00:00,34.85,34.85,34.46,34.59,17200.0,34.85,34.85,34.46,34.59,17200.0
2009-08-17 10:30:00,34.6,34.82,34.56,34.74,14000.0,34.6,34.82,34.56,34.74,14000.0
2009-08-17 11:00:00,34.76,34.76,34.46,34.59,9800.0,34.76,34.76,34.46,34.59,9800.0
2009-08-17 11:30:00,34.57,34.73,34.55,34.72,8100.0,34.57,34.73,34.55,34.72,8100.0
2009-08-17 12:00:00,34.65,34.65,34.58,34.6,6100.0,34.65,34.65,34.58,34.6,6100.0
2009-08-17 12:30:00,34.58,34.63,34.54,34.54,6200.0,34.58,34.63,34.54,34.54,6200.0
2009-08-17 13:00:00,34.54,34.54,34.36,34.4,7600.0,34.54,34.54,34.36,34.4,7600.0
2009-08-17 13:30:00,34.42,34.46,34.36,34.41,7000.0,34.42,34.46,34.36,34.41,7000.0
2009-08-17 14:00:00,34.39,34.41,34.34,34.38,3500.0,34.39,34.41,34.34,34.38,3500.0
2009-08-17 14:30:00,34.39,34.49,34.36,34.49,14500.0,34.39,34.49,34.36,34.49,14500.0
2009-08-17 15:00:00,34.49,34.65,34.49,34.59,43700.0,34.49,34.65,34.49,34.59,43700.0
2009-08-17 15:30:00,34.59,34.59,34.37,34.41,29000.0,34.59,34.59,34.37,34.41,29000.0
2009-08-18 09:30:00,34.64,35.19,34.64,34.93,16600.0,34.64,35.19,34.64,34.93,16600.0
2009-08-18 10:00:00,34.89,35.08,34.83,35.02,13000.0,34.89,35.08,34.83,35.02,13000.0
2009-08-18 10:30:00,35.01,35.22,35.01,35.18,10800.0,35.01,35.22,35.01,35.18,10800.0
2009-08-18 11:00:00,35.19,35.55,35.18,35.54,28300.0,35.19,35.55,35.18,35.54,28300.0
2009-08-18 11:30:00,35.53,35.75,35.48,35.48,15800.0,35.53,35.75,35.48,35.48,15800.0
2009-08-18 12:00:00,35.52,35.55,35.45,35.48,11100.0,35.52,35.55,35.45,35.48,11100.0
2009-08-18 12:30:00,35.48,35.53,35.45,35.48,14300.0,35.48,35.53,35.45,35.48,14300.0
2009-08-18 13:00:00,35.48,35.49,35.45,35.46,6000.0,35.48,35.49,35.45,35.46,6000.0
2009-08-18 13:30:00,35.47,35.55,35.46,35.51,21300.0,35.47,35.55,35.46,35.51,21300.0
2009-08-18 14:00:00,35.5,35.63,35.47,35.62,14200.0,35.5,35.63,35.47,35.62,14200.0
2009-08-18 14:30:00,35.62,35.67,35.57,35.6,13500.0,35.62,35.67,35.57,35.6,13500.0
2009-08-18 15:00:00,35.63,35.79,35.61,35.73,31300.0,35.63,35.79,35.61,35.73,31300.0
2009-08-18 15:30:00,35.74,35.86,35.64,35.72,39600.0,35.74,35.86,35.64,35.72,39600.0
2009-08-19 09:30:00,35.74,35.74,34.95,34.95,15500.0,35.74,35.74,34.95,34.95,15500.0
2009-08-19 10:00:00,34.98,35.13,34.93,34.97,17800.0,34.98,35.13,34.93,34.97,17800.0
2009-08-19 10:30:00,34.99,35.22,34.93,34.97,13200.0,34.99,35.22,34.93,34.97,13200.0
2009-08-19 11:00:00,34.98,35.28,34.97,35.28,11200.0,34.98,35.28,34.97,35.28,11200.0
2009-08-19 11:30:00,35.3,35.55,35.2,35.55,7300.0,35.3,35.55,35.2,35.55,7300.0
2009-08-19 12:00:00,35.55,35.84,35.55,35.57,7400.0,35.55,35.84,35.55,35.57,7400.0
2009-08-19 12:30:00,35.57,35.74,35.53,35.69,6900.0,35.57,35.74,35.53,35.69,6900.0
2009-08-19 13:00:00,35.73,35.89,35.73,35.78,4600.0,35.73,35.89,35.73,35.78,4600.0
2009-08-19 13:30:00,35.79,35.81,35.73,35.74,4500.0,35.79,35.81,35.73,35.74,4500.0
2009-08-19 14:00:00,35.78,35.78,35.7,35.73,7000.0,35.78,35.78,35.7,35.73,7000.0
2009-08-19 14:30:00,35.74,35.74,35.6,35.65,13200.0,35.74,35.74,35.6,35.65,13200.0
2009-08-19 15:00:00,35.68,35.68,35.48,35.6,11700.0,35.68,35.68,35.48,35.6,11700.0
2009-08-19 15:30:00,35.61,35.7,35.53,35.63,19100.0,35.61,35.7,35.53,35.63,19100.0
2009-08-20 09:30:00,35.72,35.87,35.44,35.87,6200.0,35.72,35.87,35.44,35.87,6200.0
2009-08-20 10:00:00,35.83,35.86,35.65,35.82,8600.0,35.83,35.86,35.65,35.82,8600.0
2009-08-20 10:30:00,35.87,36.02,35.87,35.95,4200.0,35.87,36.02,35.87,35.95,4200.0
2009-08-20 11:00:00,35.99,35.99,35.87,35.9,6200.0,35.99,35.99,35.87,35.9,6200.0
2009-08-20 11:30:00,35.9,35.92,35.85,35.89,15700.0,35.9,35.92,35.85,35.89,15700.0
2009-08-20 12:00:00,35.89,35.92,35.76,35.77,7900.0,35.89,35.92,35.76,35.77,7900.0
2009-08-20 12:30:00,35.77,35.81,35.77,35.79,2400.0,35.77,35.81,35.77,35.79,2400.0
2009-08-20 13:00:00,35.79,35.81,35.74,35.8,2800.0,35.79,35.81,35.74,35.8,2800.0
2009-08-20 13:30:00,35.79,35.8,35.67,35.77,5400.0,35.79,35.8,35.67,35.77,5400.0
2009-08-20 14:00:00,35.77,35.81,35.73,35.76,3900.0,35.77,35.81,35.73,35.76,3900.0
2009-08-20 14:30:00,35.74,35.76,35.74,35.74,5500.0,35.74,35.76,35.74,35.74,5500.0
2009-08-20 15:00:00,35.74,35.82,35.74,35.81,9400.0,35.74,35.82,35.74,35.81,9400.0
2009-08-20 15:30:00,35.81,35.85,35.71,35.76,23200.0,35.81,35.85,35.71,35.76,23200.0
2009-08-21 09:30:00,36.39,36.5,36.12,36.38,11300.0,36.39,36.5,36.12,36.38,11300.0
2009-08-21 10:00:00,36.49,36.86,36.49,36.62,9600.0,36.49,36.86,36.49,36.62,9600.0
2009-08-21 10:30:00,36.69,36.71,36.58,36.62,7700.0,36.69,36.71,36.58,36.62,7700.0
2009-08-21 11:00:00,36.64,36.7,36.57,36.57,6800.0,36.64,36.7,36.57,36.57,6800.0
2009-08-21 11:30:00,36.59,36.68,36.58,36.64,15500.0,36.59,36.68,36.58,36.64,15500.0
2009-08-21 12:00:00,36.64,36.68,36.63,36.66,5100.0,36.64,36.68,36.63,36.66,5100.0
2009-08-21 12:30:00,36.65,36.75,36.64,36.74,25900.0,36.65,36.75,36.64,36.74,25900.0
2009-08-21 13:00:00,36.78,36.81,36.73,36.75,10900.0,36.78,36.81,36.73,36.75,10900.0
2009-08-21 13:30:00,36.76,36.8,36.73,36.75,10600.0,36.76,36.8,36.73,36.75,10600.0
2009-08-21 14:00:00,36.75,36.76,36.47,36.53,47700.0,36.75,36.76,36.47,36.53,47700.0
2009-08-21 14:30:00,36.5,36.6,36.41,36.59,44100.0,36.5,36.6,36.41,36.59,44100.0
2009-08-21 15:00:00,36.61,36.96,36.61,36.91,85200.0,36.61,36.96,36.61,36.91,85200.0
2009-08-21 15:30:00,36.92,36.99,36.85,36.98,104100.0,36.92,36.99,36.85,36.98,104100.0
2009-08-24 09:30:00,37.14,37.39,36.78,37.0,44200.0,37.14,37.39,36.78,37.0,44200.0
2009-08-24 10:00:00,37.04,37.18,36.96,37.16,27900.0,37.04,37.18,36.96,37.16,27900.0
2009-08-24 10:30:00,37.18,37.21,37.01,37.1,14500.0,37.18,37.21,37.01,37.1,14500.0
2009-08-24 11:00:00,37.1,37.13,36.97,36.97,8500.0,37.1,37.13,36.97,36.97,8500.0
2009-08-24 11:30:00,36.97,37.04,36.89,36.9,13400.0,36.97,37.04,36.89,36.9,13400.0
2009-08-24 12:00:00,36.91,37.0,36.91,36.98,3800.0,36.91,37.0,36.91,36.98,3800.0
2009-08-24 12:30:00,36.99,37.04,36.89,36.94,7800.0,36.99,37.04,36.89,36.94,7800.0
2009-08-24 13:00:00,36.93,36.95,36.58,36.6,12200.0,36.93,36.95,36.58,36.6,12200.0
2009-08-24 13:30:00,36.58,36.77,36.56,36.64,13800.0,36.58,36.77,36.56,36.64,13800.0
2009-08-24 14:00:00,36.63,36.7,36.53,36.56,12900.0,36.63,36.7,36.53,36.56,12900.0
2009-08-24 14:30:00,36.56,36.6,36.54,36.58,14700.0,36.56,36.6,36.54,36.58,14700.0
2009-08-24 15:00:00,36.58,36.58,36.44,36.56,24300.0,36.58,36.58,36.44,36.56,24300.0
2009-08-24 15:30:00,36.55,36.63,36.43,36.48,38300.0,36.55,36.63,36.43,36.48,38300.0
2009-08-25 09:30:00,36.99,37.0,36.53,36.95,11500.0,36.99,37.0,36.53,36.95,11500.0
2009-08-25 10:00:00,37.0,37.0,36.68,36.78,17700.0,37.0,37.0,36.68,36.78,17700.0
2009-08-25 10:30:00,36.8,36.96,36.79,36.92,6000.0,36.8,36.96,36.79,36.92,6000.0
2009-08-25 11:00:00,36.96,36.98,36.83,36.86,6200.0,36.96,36.98,36.83,36.86,6200.0
2009-08-25 11:30:00,36.9,36.9,36.79,36.79,4400.0,36.9,36.9,36.79,36.79,4400.0
2009-08-25 12:00:00,36.78,36.9,36.66,36.87,5800.0,36.78,36.9,36.66,36.87,5800.0
2009-08-25 12:30:00,36.88,36.9,36.72,36.72,3800.0,36.88,36.9,36.72,36.72,3800.0
2009-08-25 13:00:00,36.76,36.85,36.72,36.72,5500.0,36.76,36.85,36.72,36.72,5500.0
2009-08-25 13:30:00,36.7,36.85,36.7,36.75,7900.0,36.7,36.85,36.7,36.75,7900.0
2009-08-25 14:00:00,36.78,36.82,36.72,36.77,6800.0,36.78,36.82,36.72,36.77,6800.0
2009-08-25 14:30:00,36.78,36.79,36.58,36.63,15800.0,36.78,36.79,36.58,36.63,15800.0
2009-08-25 15:00:00,36.66,36.68,36.52,36.55,54000.0,36.66,36.68,36.52,36.55,54000.0
2009-08-25 15:30:00,36.54,36.58,36.45,36.5,34700.0,36.54,36.58,36.45,36.5,34700.0
2009-08-26 09:30:00,36.53,36.59,36.15,36.45,43300.0,36.53,36.59,36.15,36.45,43300.0
2009-08-26 10:00:00,36.45,36.65,36.44,36.55,53000.0,36.45,36.65,36.44,36.55,53000.0
2009-08-26 10:30:00,36.56,36.69,36.38,36.51,29500.0,36.56,36.69,36.38,36.51,29500.0
2009-08-26 11:00:00,36.5,36.5,36.33,36.47,14000.0,36.5,36.5,36.33,36.47,14000.0
2009-08-26 11:30:00,36.47,36.53,36.32,36.49,24500.0,36.47,36.53,36.32,36.49,24500.0
2009-08-26 12:00:00,36.5,36.58,36.45,36.49,70900.0,36.5,36.58,36.45,36.49,70900.0
2009-08-26 12:30:00,36.53,36.59,36.36,36.45,14000.0,36.53,36.59,36.36,36.45,14000.0
2009-08-26 13:00:00,36.42,36.44,36.32,36.44,8400.0,36.42,36.44,36.32,36.44,8400.0
2009-08-26 13:30:00,36.44,36.56,36.37,36.56,9500.0,36.44,36.56,36.37,36.56,9500.0
2009-08-26 14:00:00,36.57,36.57,36.39,36.51,46500.0,36.57,36.57,36.39,36.51,46500.0
2009-08-26 14:30:00,36.5,36.61,36.46,36.47,34900.0,36.5,36.61,36.46,36.47,34900.0
2009-08-26 15:00:00,36.44,36.54,36.44,36.45,75700.0,36.44,36.54,36.44,36.45,75700.0
2009-08-26 15:30:00,36.46,36.61,36.39,36.5,49300.0,36.46,36.61,36.39,36.5,49300.0
2009-08-27 09:30:00,36.42,36.42,35.64,35.64,8500.0,36.42,36.42,35.64,35.64,8500.0
2009-08-27 10:00:00,35.57,35.76,35.34,35.74,9600.0,35.57,35.76,35.34,35.74,9600.0
2009-08-27 10:30:00,35.75,35.77,35.6,35.6,5700.0,35.75,35.77,35.6,35.6,5700.0
2009-08-27 11:00:00,35.61,35.85,35.59,35.83,6700.0,35.61,35.85,35.59,35.83,6700.0
2009-08-27 11:30:00,35.84,35.9,35.76,35.9,8300.0,35.84,35.9,35.76,35.9,8300.0
2009-08-27 12:00:00,35.94,36.23,35.89,36.23,26900.0,35.94,36.23,35.89,36.23,26900.0
2009-08-27 12:30:00,36.22,36.22,36.15,36.22,5500.0,36.22,36.22,36.15,36.22,5500.0
2009-08-27 13:00:00,36.19,36.31,36.13,36.31,9700.0,36.19,36.31,36.13,36.31,9700.0
2009-08-27 13:30:00,36.32,36.62,36.32,36.61,4100.0,36.32,36.62,36.32,36.61,4100.0
2009-08-27 14:00:00,36.62,36.75,36.58,36.66,18000.0,36.62,36.75,36.58,36.66,18000.0
2009-08-27 14:30:00,36.69,36.79,36.65,36.66,8300.0,36.69,36.79,36.65,36.66,8300.0
2009-08-27 15:00:00,36.66,36.73,36.49,36.53,20600.0,36.66,36.73,36.49,36.53,20600.0
2009-08-27 15:30:00,36.54,36.67,36.51,36.63,50900.0,36.54,36.67,36.51,36.63,50900.0
2009-08-28 09:30:00,36.95,37.18,36.45,36.55,20100.0,36.95,37.18,36.45,36.55,20100.0
2009-08-28 10:00:00,36.49,36.64,36.43,36.43,25300.0,36.49,36.64,36.43,36.43,25300.0
2009-08-28 10:30:00,36.43,36.79,36.42,36.78,10500.0,36.43,36.79,36.42,36.78,10500.0
2009-08-28 11:00:00,36.78,36.87,36.69,36.79,38900.0,36.78,36.87,36.69,36.79,38900.0
2009-08-28 11:30:00,36.83,36.9,36.74,36.9,11400.0,36.83,36.9,36.74,36.9,11400.0
2009-08-28 12:00:00,36.83,36.87,36.39,36.4,8700.0,36.83,36.87,36.39,36.4,8700.0
2009-08-28 12:30:00,36.36,36.55,36.36,36.52,8900.0,36.36,36.55,36.36,36.52,8900.0
2009-08-28 13:00:00,36.5,36.64,36.47,36.54,9000.0,36.5,36.64,36.47,36.54,9000.0
2009-08-28 13:30:00,36.56,36.63,36.51,36.61,7800.0,36.56,36.63,36.51,36.61,7800.0
2009-08-28 14:00:00,36.6,36.64,36.49,36.59,15300.0,36.6,36.64,36.49,36.59,15300.0
2009-08-28 14:30:00,36.57,36.63,36.54,36.59,5200.0,36.57,36.63,36.54,36.59,5200.0
2009-08-28 15:00:00,36.61,36.68,36.51,36.65,8400.0,36.61,36.68,36.51,36.65,8400.0
2009-08-28 15:30:00,36.66,36.71,36.53,36.67,27700.0,36.66,36.71,36.53,36.67,27700.0
2009-08-31 09:30:00,37.17,37.17,36.25,36.57,59000.0,37.17,37.17,36.25,36.57,59000.0
2009-08-31 10:00:00,36.57,36.7,36.4,36.6,66800.0,36.57,36.7,36.4,36.6,66800.0
2009-08-31 10:30:00,36.6,36.89,36.5,36.52,24100.0,36.6,36.89,36.5,36.52,24100.0
2009-08-31 11:00:00,36.53,36.62,36.5,36.53,21600.0,36.53,36.62,36.5,36.53,21600.0
2009-08-31 11:30:00,36.53,36.7,36.52,36.59,17800.0,36.53,36.7,36.52,36.59,17800.0
2009-08-31 12:00:00,36.61,36.65,36.42,36.5,19900.0,36.61,36.65,36.42,36.5,19900.0
2009-08-31 12:30:00,36.51,36.68,36.5,36.6,16400.0,36.51,36.68,36.5,36.6,16400.0
2009-08-31 13:00:00,36.61,36.69,36.51,36.65,19200.0,36.61,36.69,36.51,36.65,19200.0
2009-08-31 13:30:00,36.64,36.7,36.63,36.7,18700.0,36.64,36.7,36.63,36.7,18700.0
2009-08-31 14:00:00,36.69,36.7,36.56,36.69,39400.0,36.69,36.7,36.56,36.69,39400.0
2009-08-31 14:30:00,36.7,36.85,36.7,36.84,34900.0,36.7,36.85,36.7,36.84,34900.0
2009-08-31 15:00:00,36.84,36.85,36.67,36.8,37300.0,36.84,36.85,36.67,36.8,37300.0
2009-08-31 15:30:00,36.79,37.04,36.79,37.03,76500.0,36.79,37.04,36.79,37.03,76500.0
2009-09-01 09:30:00,36.98,37.27,36.5,37.19,65000.0,36.98,37.27,36.5,37.19,65000.0
2009-09-01 10:00:00,37.19,37.4,36.99,37.08,40600.0,37.19,37.4,36.99,37.08,40600.0
2009-09-01 10:30:00,37.09,37.1,36.76,36.84,43200.0,37.09,37.1,36.76,36.84,43200.0
2009-09-01 11:00:00,36.83,36.92,36.5,36.51,39900.0,36.83,36.92,36.5,36.51,39900.0
2009-09-01 11:30:00,36.55,36.83,36.49,36.66,44000.0,36.55,36.83,36.49,36.66,44000.0
2009-09-01 12:00:00,36.66,36.76,36.44,36.6,35700.0,36.66,36.76,36.44,36.6,35700.0
2009-09-01 12:30:00,36.62,36.74,36.58,36.6,15800.0,36.62,36.74,36.58,36.6,15800.0
2009-09-01 13:00:00,36.63,36.65,36.43,36.57,29400.0,36.63,36.65,36.43,36.57,29400.0
2009-09-01 13:30:00,36.55,36.57,36.43,36.53,16100.0,36.55,36.57,36.43,36.53,16100.0
2009-09-01 14:00:00,36.57,36.6,36.47,36.53,8900.0,36.57,36.6,36.47,36.53,8900.0
2009-09-01 14:30:00,36.55,36.55,36.43,36.5,17700.0,36.55,36.55,36.43,36.5,17700.0
2009-09-01 15:00:00,36.5,36.55,36.38,36.39,24700.0,36.5,36.55,36.38,36.39,24700.0
2009-09-01 15:30:00,36.37,36.39,36.08,36.19,80900.0,36.37,36.39,36.08,36.19,80900.0
2009-09-02 09:30:00,36.13,36.22,35.81,36.14,6700.0,36.13,36.22,35.81,36.14,6700.0
2009-09-02 10:00:00,36.03,36.2,35.91,35.97,12000.0,36.03,36.2,35.91,35.97,12000.0
2009-09-02 10:30:00,35.94,36.08,35.83,36.04,21400.0,35.94,36.08,35.83,36.04,21400.0
2009-09-02 11:00:00,36.08,36.08,35.85,35.94,9900.0,36.08,36.08,35.85,35.94,9900.0
2009-09-02 11:30:00,36.0,36.0,35.86,35.9,6100.0,36.0,36.0,35.86,35.9,6100.0
2009-09-02 12:00:00,35.93,35.94,35.76,35.93,10100.0,35.93,35.94,35.76,35.93,10100.0
2009-09-02 12:30:00,35.93,35.95,35.82,35.84,14000.0,35.93,35.95,35.82,35.84,14000.0
2009-09-02 13:00:00,35.87,35.89,35.76,35.84,9700.0,35.87,35.89,35.76,35.84,9700.0
2009-09-02 13:30:00,35.85,35.86,35.62,35.64,29300.0,35.85,35.86,35.62,35.64,29300.0
2009-09-02 14:00:00,35.66,35.82,35.62,35.68,26900.0,35.66,35.82,35.62,35.68,26900.0
2009-09-02 14:30:00,35.69,35.79,35.66,35.7,9300.0,35.69,35.79,35.66,35.7,9300.0
2009-09-02 15:00:00,35.7,35.93,35.68,35.74,13700.0,35.7,35.93,35.68,35.74,13700.0
2009-09-02 15:30:00,35.73,35.87,35.63,35.71,34700.0,35.73,35.87,35.63,35.71,34700.0
2009-09-03 09:30:00,36.0,36.0,35.67,35.99,6500.0,36.0,36.0,35.67,35.99,6500.0
2009-09-03 10:00:00,35.98,36.1,35.39,35.65,8700.0,35.98,36.1,35.39,35.65,8700.0
2009-09-03 10:30:00,35.6,35.91,35.6,35.91,2500.0,35.6,35.91,35.6,35.91,2500.0
2009-09-03 11:00:00,35.91,36.05,35.77,35.77,9900.0,35.91,36.05,35.77,35.77,9900.0
2009-09-03 11:30:00,35.81,35.96,35.81,35.95,5300.0,35.81,35.96,35.81,35.95,5300.0
2009-09-03 12:00:00,35.95,36.02,35.87,35.97,33200.0,35.95,36.02,35.87,35.97,33200.0
2009-09-03 12:30:00,35.98,36.0,35.93,35.93,3700.0,35.98,36.0,35.93,35.93,3700.0
2009-09-03 13:00:00,35.97,36.03,35.94,35.98,32500.0,35.97,36.03,35.94,35.98,32500.0
2009-09-03 13:30:00,35.99,36.02,35.97,36.01,12700.0,35.99,36.02,35.97,36.01,12700.0
2009-09-03 14:00:00,36.01,36.02,35.89,36.0,36200.0,36.01,36.02,35.89,36.0,36200.0
2009-09-03 14:30:00,35.97,36.03,35.97,36.0,14700.0,35.97,36.03,35.97,36.0,14700.0
2009-09-03 15:00:00,36.0,36.04,35.98,36.01,33000.0,36.0,36.04,35.98,36.01,33000.0
2009-09-03 15:30:00,36.02,36.19,36.0,36.19,71900.0,36.02,36.19,36.0,36.19,71900.0
2009-09-04 09:30:00,36.28,36.52,36.1,36.17,22200.0,36.28,36.52,36.1,36.17,22200.0
2009-09-04 10:00:00,36.09,36.69,36.09,36.69,9100.0,36.09,36.69,36.09,36.69,9100.0
2009-09-04 10:30:00,36.69,36.77,36.65,36.75,11000.0,36.69,36.77,36.65,36.75,11000.0
2009-09-04 11:00:00,36.76,36.78,36.65,36.68,22200.0,36.76,36.78,36.65,36.68,22200.0
2009-09-04 11:30:00,36.68,36.78,36.65,36.7,16400.0,36.68,36.78,36.65,36.7,16400.0
2009-09-04 12:00:00,36.72,37.01,36.72,36.89,22700.0,36.72,37.01,36.72,36.89,22700.0
2009-09-04 12:30:00,36.89,36.99,36.87,36.98,46700.0,36.89,36.99,36.87,36.98,46700.0
2009-09-04 13:00:00,36.98,37.12,36.97,37.05,27600.0,36.98,37.12,36.97,37.05,27600.0
2009-09-04 13:30:00,37.07,37.09,37.01,37.05,10800.0,37.07,37.09,37.01,37.05,10800.0
2009-09-04 14:00:00,37.05,37.05,36.96,36.96,9800.0,37.05,37.05,36.96,36.96,9800.0
2009-09-04 14:30:00,36.89,37.03,36.87,37.03,11900.0,36.89,37.03,36.87,37.03,11900.0
2009-09-04 15:00:00,37.0,37.03,36.84,36.86,17800.0,37.0,37.03,36.84,36.86,17800.0
2009-09-04 15:30:00,36.85,37.08,36.77,37.04,31200.0,36.85,37.08,36.77,37.04,31200.0
2009-09-08 09:30:00,37.7,37.74,37.4,37.48,80100.0,37.7,37.74,37.4,37.48,80100.0
2009-09-08 10:00:00,37.5,37.72,37.42,37.69,22800.0,37.5,37.72,37.42,37.69,22800.0
2009-09-08 10:30:00,37.69,37.95,37.69,37.92,34600.0,37.69,37.95,37.69,37.92,34600.0
2009-09-08 11:00:00,37.85,38.03,37.83,37.97,25200.0,37.85,38.03,37.83,37.97,25200.0
2009-09-08 11:30:00,37.96,37.97,37.8,37.9,13300.0,37.96,37.97,37.8,37.9,13300.0
2009-09-08 12:00:00,37.9,37.94,37.81,37.88,9600.0,37.9,37.94,37.81,37.88,9600.0
2009-09-08 12:30:00,37.9,37.9,37.73,37.74,17300.0,37.9,37.9,37.73,37.74,17300.0
2009-09-08 13:00:00,37.73,37.78,37.64,37.68,26900.0,37.73,37.78,37.64,37.68,26900.0
2009-09-08 13:30:00,37.72,37.75,37.63,37.72,45400.0,37.72,37.75,37.63,37.72,45400.0
2009-09-08 14:00:00,37.73,37.8,37.63,37.8,16600.0,37.73,37.8,37.63,37.8,16600.0
2009-09-08 14:30:00,37.8,37.96,37.8,37.89,37600.0,37.8,37.96,37.8,37.89,37600.0
2009-09-08 15:00:00,37.87,37.96,37.83,37.93,64800.0,37.87,37.96,37.83,37.93,64800.0
2009-09-08 15:30:00,37.92,38.29,37.66,38.18,752400.0,37.92,38.29,37.66,38.18,752400.0
2009-09-09 09:30:00,38.53,38.97,38.42,38.7,95100.0,38.53,38.97,38.42,38.7,95100.0
2009-09-09 10:00:00,38.7,38.85,38.55,38.56,69200.0,38.7,38.85,38.55,38.56,69200.0
2009-09-09 10:30:00,38.55,38.64,38.38,38.55,46700.0,38.55,38.64,38.38,38.55,46700.0
2009-09-09 11:00:00,38.62,38.7,38.56,38.59,58500.0,38.62,38.7,38.56,38.59,58500.0
2009-09-09 11:30:00,38.6,38.72,38.51,38.57,49900.0,38.6,38.72,38.51,38.57,49900.0
2009-09-09 12:00:00,38.56,38.56,38.37,38.4,58100.0,38.56,38.56,38.37,38.4,58100.0
2009-09-09 12:30:00,38.4,38.42,38.22,38.25,81000.0,38.4,38.42,38.22,38.25,81000.0
2009-09-09 13:00:00,38.28,38.35,38.05,38.06,69800.0,38.28,38.35,38.05,38.06,69800.0
2009-09-09 13:30:00,38.07,38.1,37.97,38.02,52200.0,38.07,38.1,37.97,38.02,52200.0
2009-09-09 14:00:00,38.0,38.13,37.94,37.99,131700.0,38.0,38.13,37.94,37.99,131700.0
2009-09-09 14:30:00,38.0,38.06,37.8,37.92,25300.0,38.0,38.06,37.8,37.92,25300.0
2009-09-09 15:00:00,37.93,38.21,37.92,38.11,25500.0,37.93,38.21,37.92,38.11,25500.0
2009-09-09 15:30:00,38.13,38.26,38.02,38.15,114400.0,38.13,38.26,38.02,38.15,114400.0
2009-09-10 09:30:00,38.3,38.94,38.16,38.87,51900.0,38.3,38.94,38.16,38.87,51900.0
2009-09-10 10:00:00,38.87,38.91,38.55,38.58,33800.0,38.87,38.91,38.55,38.58,33800.0
2009-09-10 10:30:00,38.57,38.71,38.51,38.62,42600.0,38.57,38.71,38.51,38.62,42600.0
2009-09-10 11:00:00,38.66,39.16,38.64,39.01,89000.0,38.66,39.16,38.64,39.01,89000.0
2009-09-10 11:30:00,38.98,39.02,38.75,38.78,17200.0,38.98,39.02,38.75,38.78,17200.0
2009-09-10 12:00:00,38.78,38.94,38.78,38.9,17600.0,38.78,38.94,38.78,38.9,17600.0
2009-09-10 12:30:00,38.89,38.97,38.87,38.89,16700.0,38.89,38.97,38.87,38.89,16700.0
2009-09-10 13:00:00,38.89,38.94,38.77,38.83,25200.0,38.89,38.94,38.77,38.83,25200.0
2009-09-10 13:30:00,38.81,38.86,38.75,38.84,35700.0,38.81,38.86,38.75,38.84,35700.0
2009-09-10 14:00:00,38.83,38.88,38.81,38.81,17900.0,38.83,38.88,38.81,38.81,17900.0
2009-09-10 14:30:00,38.84,38.84,38.72,38.76,10700.0,38.84,38.84,38.72,38.76,10700.0
2009-09-10 15:00:00,38.76,38.77,38.51,38.65,31900.0,38.76,38.77,38.51,38.65,31900.0
2009-09-10 15:30:00,38.63,38.86,38.63,38.84,65800.0,38.63,38.86,38.63,38.84,65800.0
2009-09-11 09:30:00,38.74,38.92,38.67,38.88,70800.0,38.74,38.92,38.67,38.88,70800.0
2009-09-11 10:00:00,38.88,38.9,38.7,38.84,60800.0,38.88,38.9,38.7,38.84,60800.0
2009-09-11 10:30:00,38.84,38.89,38.75,38.79,45800.0,38.84,38.89,38.75,38.79,45800.0
2009-09-11 11:00:00,38.79,38.9,38.77,38.77,51300.0,38.79,38.9,38.77,38.77,51300.0
2009-09-11 11:30:00,38.76,38.82,38.63,38.77,23900.0,38.76,38.82,38.63,38.77,23900.0
2009-09-11 12:00:00,38.78,38.79,38.6,38.6,19300.0,38.78,38.79,38.6,38.6,19300.0
2009-09-11 12:30:00,38.6,38.67,38.48,38.65,14200.0,38.6,38.67,38.48,38.65,14200.0
2009-09-11 13:00:00,38.65,38.66,38.61,38.64,8200.0,38.65,38.66,38.61,38.64,8200.0
2009-09-11 13:30:00,38.64,38.66,38.41,38.45,10900.0,38.64,38.66,38.41,38.45,10900.0
2009-09-11 14:00:00,38.43,38.54,38.43,38.48,15800.0,38.43,38.54,38.43,38.48,15800.0
2009-09-11 14:30:00,38.48,38.63,38.47,38.58,8800.0,38.48,38.63,38.47,38.58,8800.0
2009-09-11 15:00:00,38.56,38.57,38.48,38.52,16400.0,38.56,38.57,38.48,38.52,16400.0
2009-09-11 15:30:00,38.54,38.79,38.53,38.68,32400.0,38.54,38.79,38.53,38.68,32400.0
2009-09-14 09:30:00,38.11,38.5,37.92,38.08,25600.0,38.11,38.5,37.92,38.08,25600.0
2009-09-14 10:00:00,38.1,38.17,37.95,38.16,28700.0,38.1,38.17,37.95,38.16,28700.0
2009-09-14 10:30:00,38.15,38.43,38.15,38.36,27200.0,38.15,38.43,38.15,38.36,27200.0
2009-09-14 11:00:00,38.33,38.49,38.26,38.46,18100.0,38.33,38.49,38.26,38.46,18100.0
2009-09-14 11:30:00,38.49,38.53,38.36,38.36,10000.0,38.49,38.53,38.36,38.36,10000.0
2009-09-14 12:00:00,38.37,38.38,38.31,38.38,8100.0,38.37,38.38,38.31,38.38,8100.0
2009-09-14 12:30:00,38.37,38.43,38.34,38.42,8700.0,38.37,38.43,38.34,38.42,8700.0
2009-09-14 13:00:00,38.42,38.48,38.4,38.48,6200.0,38.42,38.48,38.4,38.48,6200.0
2009-09-14 13:30:00,38.49,38.59,38.48,38.52,6700.0,38.49,38.59,38.48,38.52,6700.0
2009-09-14 14:00:00,38.53,38.72,38.5,38.72,9100.0,38.53,38.72,38.5,38.72,9100.0
2009-09-14 14:30:00,38.73,38.75,38.65,38.69,13200.0,38.73,38.75,38.65,38.69,13200.0
2009-09-14 15:00:00,38.69,38.74,38.65,38.65,16600.0,38.69,38.74,38.65,38.65,16600.0
2009-09-14 15:30:00,38.66,38.73,38.61,38.62,33300.0,38.66,38.73,38.61,38.62,33300.0
2009-09-15 09:30:00,38.61,38.95,38.3,38.35,17200.0,38.61,38.95,38.3,38.35,17200.0
2009-09-15 10:00:00,38.36,38.36,37.97,38.28,14000.0,38.36,38.36,37.97,38.28,14000.0
2009-09-15 10:30:00,38.28,38.51,38.28,38.41,12200.0,38.28,38.51,38.28,38.41,12200.0
2009-09-15 11:00:00,38.44,38.53,38.37,38.45,4900.0,38.44,38.53,38.37,38.45,4900.0
2009-09-15 11:30:00,38.5,38.56,38.41,38.49,7100.0,38.5,38.56,38.41,38.49,7100.0
2009-09-15 12:00:00,38.49,38.54,38.44,38.44,5800.0,38.49,38.54,38.44,38.44,5800.0
2009-09-15 12:30:00,38.43,38.51,38.36,38.47,5600.0,38.43,38.51,38.36,38.47,5600.0
2009-09-15 13:00:00,38.51,38.59,38.49,38.49,17200.0,38.51,38.59,38.49,38.49,17200.0
2009-09-15 13:30:00,38.51,38.54,38.45,38.54,13800.0,38.51,38.54,38.45,38.54,13800.0
2009-09-15 14:00:00,38.52,38.54,38.46,38.5,20400.0,38.52,38.54,38.46,38.5,20400.0
2009-09-15 14:30:00,38.51,38.54,38.43,38.51,19200.0,38.51,38.54,38.43,38.51,19200.0
2009-09-15 15:00:00,38.49,38.56,38.47,38.5,28500.0,38.49,38.56,38.47,38.5,28500.0
2009-09-15 15:30:00,38.5,38.57,38.44,38.48,49000.0,38.5,38.57,38.44,38.48,49000.0
2009-09-16 09:30:00,38.41,38.91,38.28,38.73,49000.0,38.41,38.91,38.28,38.73,49000.0
2009-09-16 10:00:00,38.73,38.85,38.5,38.6,31000.0,38.73,38.85,38.5,38.6,31000.0
2009-09-16 10:30:00,38.61,38.76,38.61,38.7,10100.0,38.61,38.76,38.61,38.7,10100.0
2009-09-16 11:00:00,38.69,38.7,38.64,38.7,10900.0,38.69,38.7,38.64,38.7,10900.0
2009-09-16 11:30:00,38.7,38.76,38.68,38.72,15200.0,38.7,38.76,38.68,38.72,15200.0
2009-09-16 12:00:00,38.71,38.85,38.71,38.83,12100.0,38.71,38.85,38.71,38.83,12100.0
2009-09-16 12:30:00,38.81,38.82,38.69,38.69,6400.0,38.81,38.82,38.69,38.69,6400.0
2009-09-16 13:00:00,38.7,38.98,38.7,38.94,15600.0,38.7,38.98,38.7,38.94,15600.0
2009-09-16 13:30:00,38.94,38.94,38.81,38.84,16700.0,38.94,38.94,38.81,38.84,16700.0
2009-09-16 14:00:00,38.82,38.85,38.73,38.8,26800.0,38.82,38.85,38.73,38.8,26800.0
2009-09-16 14:30:00,38.81,38.84,38.65,38.65,22300.0,38.81,38.84,38.65,38.65,22300.0
2009-09-16 15:00:00,38.65,38.78,38.53,38.67,31300.0,38.65,38.78,38.53,38.67,31300.0
2009-09-16 15:30:00,38.67,38.78,38.65,38.73,53800.0,38.67,38.78,38.65,38.73,53800.0
2009-09-17 09:30:00,38.41,38.95,38.41,38.91,32900.0,38.41,38.95,38.41,38.91,32900.0
2009-09-17 10:00:00,38.97,39.11,38.5,38.5,25500.0,38.97,39.11,38.5,38.5,25500.0
2009-09-17 10:30:00,38.51,38.66,38.5,38.56,27500.0,38.51,38.66,38.5,38.56,27500.0
2009-09-17 11:00:00,38.57,38.69,38.55,38.68,6000.0,38.57,38.69,38.55,38.68,6000.0
2009-09-17 11:30:00,38.66,38.67,38.19,38.2,28200.0,38.66,38.67,38.19,38.2,28200.0
2009-09-17 12:00:00,38.19,38.2,37.87,38.13,10300.0,38.19,38.2,37.87,38.13,10300.0
2009-09-17 12:30:00,38.11,38.18,37.79,37.79,18700.0,38.11,38.18,37.79,37.79,18700.0
2009-09-17 13:00:00,37.74,37.88,37.74,37.78,13900.0,37.74,37.88,37.74,37.78,13900.0
2009-09-17 13:30:00,37.8,38.07,37.8,38.07,8200.0,37.8,38.07,37.8,38.07,8200.0
2009-09-17 14:00:00,38.04,38.13,38.03,38.11,10400.0,38.04,38.13,38.03,38.11,10400.0
2009-09-17 14:30:00,38.11,38.22,38.1,38.19,14400.0,38.11,38.22,38.1,38.19,14400.0
2009-09-17 15:00:00,38.19,38.2,38.06,38.09,24300.0,38.19,38.2,38.06,38.09,24300.0
2009-09-17 15:30:00,38.09,38.11,37.95,38.03,46200.0,38.09,38.11,37.95,38.03,46200.0
2009-09-18 09:30:00,38.13,38.33,37.35,37.4,80700.0,38.13,38.33,37.35,37.4,80700.0
2009-09-18 10:00:00,37.39,37.79,37.35,37.6,48300.0,37.39,37.79,37.35,37.6,48300.0
2009-09-18 10:30:00,37.6,37.69,37.46,37.55,25000.0,37.6,37.69,37.46,37.55,25000.0
2009-09-18 11:00:00,37.53,37.62,37.5,37.5,19100.0,37.53,37.62,37.5,37.5,19100.0
2009-09-18 11:30:00,37.47,37.59,37.41,37.57,19100.0,37.47,37.59,37.41,37.57,19100.0
2009-09-18 12:00:00,37.57,37.6,37.46,37.55,28000.0,37.57,37.6,37.46,37.55,28000.0
2009-09-18 12:30:00,37.56,37.56,37.49,37.5,33900.0,37.56,37.56,37.49,37.5,33900.0
2009-09-18 13:00:00,37.51,37.53,37.47,37.5,17200.0,37.51,37.53,37.47,37.5,17200.0
2009-09-18 13:30:00,37.5,37.57,37.5,37.55,17500.0,37.5,37.57,37.5,37.55,17500.0
2009-09-18 14:00:00,37.55,37.84,37.5,37.83,20700.0,37.55,37.84,37.5,37.83,20700.0
2009-09-18 14:30:00,37.83,37.86,37.72,37.86,12600.0,37.83,37.86,37.72,37.86,12600.0
2009-09-18 15:00:00,37.85,37.95,37.75,37.82,27800.0,37.85,37.95,37.75,37.82,27800.0
2009-09-18 15:30:00,37.8,37.84,37.66,37.78,26600.0,37.8,37.84,37.66,37.78,26600.0
2009-09-21 09:30:00,37.3,37.65,37.09,37.18,26700.0,37.3,37.65,37.09,37.18,26700.0
2009-09-21 10:00:00,37.18,37.31,37.04,37.25,20500.0,37.18,37.31,37.04,37.25,20500.0
2009-09-21 10:30:00,37.25,37.32,37.12,37.29,11800.0,37.25,37.32,37.12,37.29,11800.0
2009-09-21 11:00:00,37.25,37.41,37.23,37.34,13300.0,37.25,37.41,37.23,37.34,13300.0
2009-09-21 11:30:00,37.37,37.46,37.27,37.28,7400.0,37.37,37.46,37.27,37.28,7400.0
2009-09-21 12:00:00,37.28,37.39,37.27,37.38,12900.0,37.28,37.39,37.27,37.38,12900.0
2009-09-21 12:30:00,37.39,37.43,37.27,37.3,9000.0,37.39,37.43,37.27,37.3,9000.0
2009-09-21 13:00:00,37.29,37.3,37.2,37.2,8700.0,37.29,37.3,37.2,37.2,8700.0
2009-09-21 13:30:00,37.2,37.24,37.2,37.23,8700.0,37.2,37.24,37.2,37.23,8700.0
2009-09-21 14:00:00,37.23,37.4,37.22,37.4,34300.0,37.23,37.4,37.22,37.4,34300.0
2009-09-21 14:30:00,37.42,37.61,37.41,37.45,21600.0,37.42,37.61,37.41,37.45,21600.0
2009-09-21 15:00:00,37.48,37.63,37.45,37.56,23800.0,37.48,37.63,37.45,37.56,23800.0
2009-09-21 15:30:00,37.56,37.65,37.46,37.61,54000.0,37.56,37.65,37.46,37.61,54000.0
2009-09-22 09:30:00,37.8,38.28,37.72,37.76,17600.0,37.8,38.28,37.72,37.76,17600.0
2009-09-22 10:00:00,37.75,37.76,37.5,37.5,19100.0,37.75,37.76,37.5,37.5,19100.0
2009-09-22 10:30:00,37.5,37.55,37.36,37.49,8600.0,37.5,37.55,37.36,37.49,8600.0
2009-09-22 11:00:00,37.49,37.65,37.49,37.6,17800.0,37.49,37.65,37.49,37.6,17800.0
2009-09-22 11:30:00,37.6,37.65,37.53,37.64,6400.0,37.6,37.65,37.53,37.64,6400.0
2009-09-22 12:00:00,37.65,37.88,37.64,37.87,6200.0,37.65,37.88,37.64,37.87,6200.0
2009-09-22 12:30:00,37.86,37.9,37.82,37.83,4200.0,37.86,37.9,37.82,37.83,4200.0
2009-09-22 13:00:00,37.83,37.97,37.62,37.63,13200.0,37.83,37.97,37.62,37.63,13200.0
2009-09-22 13:30:00,37.63,37.64,37.56,37.56,14300.0,37.63,37.64,37.56,37.56,14300.0
2009-09-22 14:00:00,37.56,37.57,37.54,37.55,16400.0,37.56,37.57,37.54,37.55,16400.0
2009-09-22 14:30:00,37.56,37.64,37.52,37.64,21200.0,37.56,37.64,37.52,37.64,21200.0
2009-09-22 15:00:00,37.62,37.76,37.62,37.69,25200.0,37.62,37.76,37.62,37.69,25200.0
2009-09-22 15:30:00,37.7,37.88,37.7,37.84,50100.0,37.7,37.88,37.7,37.84,50100.0
2009-09-23 09:30:00,37.86,38.22,37.48,37.53,30300.0,37.86,38.22,37.48,37.53,30300.0
2009-09-23 10:00:00,37.52,37.83,37.5,37.8,16000.0,37.52,37.83,37.5,37.8,16000.0
2009-09-23 10:30:00,37.76,37.79,37.57,37.79,8300.0,37.76,37.79,37.57,37.79,8300.0
2009-09-23 11:00:00,37.77,37.89,37.68,37.81,10700.0,37.77,37.89,37.68,37.81,10700.0
2009-09-23 11:30:00,37.83,37.94,37.83,37.92,13000.0,37.83,37.94,37.83,37.92,13000.0
2009-09-23 12:00:00,37.91,37.91,37.8,37.82,2800.0,37.91,37.91,37.8,37.82,2800.0
2009-09-23 12:30:00,37.83,37.87,37.81,37.82,6200.0,37.83,37.87,37.81,37.82,6200.0
2009-09-23 13:00:00,37.86,37.95,37.81,37.85,10000.0,37.86,37.95,37.81,37.85,10000.0
2009-09-23 13:30:00,37.82,37.89,37.81,37.84,9800.0,37.82,37.89,37.81,37.84,9800.0
2009-09-23 14:00:00,37.85,37.92,37.68,37.91,15800.0,37.85,37.92,37.68,37.91,15800.0
2009-09-23 14:30:00,37.92,38.06,37.72,37.72,11900.0,37.92,38.06,37.72,37.72,11900.0
2009-09-23 15:00:00,37.75,37.87,37.64,37.69,20000.0,37.75,37.87,37.64,37.69,20000.0
2009-09-23 15:30:00,37.68,37.68,37.45,37.53,58600.0,37.68,37.68,37.45,37.53,58600.0
2009-09-24 09:30:00,37.63,37.81,37.25,37.48,8700.0,37.63,37.81,37.25,37.48,8700.0
2009-09-24 10:00:00,37.41,37.42,36.75,36.93,23800.0,37.41,37.42,36.75,36.93,23800.0
2009-09-24 10:30:00,36.88,36.88,36.58,36.79,19400.0,36.88,36.88,36.58,36.79,19400.0
2009-09-24 11:00:00,36.77,36.96,36.73,36.83,16500.0,36.77,36.96,36.73,36.83,16500.0
2009-09-24 11:30:00,36.85,37.06,36.65,36.68,53500.0,36.85,37.06,36.65,36.68,53500.0
2009-09-24 12:00:00,36.69,36.71,36.58,36.58,10300.0,36.69,36.71,36.58,36.58,10300.0
2009-09-24 12:30:00,36.58,36.69,36.52,36.6,10700.0,36.58,36.69,36.52,36.6,10700.0
2009-09-24 13:00:00,36.57,36.78,36.57,36.73,20500.0,36.57,36.78,36.57,36.73,20500.0
2009-09-24 13:30:00,36.73,36.81,36.66,36.73,26100.0,36.73,36.81,36.66,36.73,26100.0
2009-09-24 14:00:00,36.74,36.74,36.56,36.65,12500.0,36.74,36.74,36.56,36.65,12500.0
2009-09-24 14:30:00,36.68,36.83,36.64,36.81,8600.0,36.68,36.83,36.64,36.81,8600.0
2009-09-24 15:00:00,36.82,36.88,36.7,36.87,21900.0,36.82,36.88,36.7,36.87,21900.0
2009-09-24 15:30:00,36.88,36.91,36.73,36.78,29900.0,36.88,36.91,36.73,36.78,29900.0
2009-09-25 09:30:00,36.78,36.92,36.45,36.49,33100.0,36.78,36.92,36.45,36.49,33100.0
2009-09-25 10:00:00,36.48,36.88,36.46,36.72,31100.0,36.48,36.88,36.46,36.72,31100.0
2009-09-25 10:30:00,36.72,36.77,36.61,36.67,22700.0,36.72,36.77,36.61,36.67,22700.0
2009-09-25 11:00:00,36.66,36.71,36.53,36.63,18000.0,36.66,36.71,36.53,36.63,18000.0
2009-09-25 11:30:00,36.64,36.67,36.55,36.55,13300.0,36.64,36.67,36.55,36.55,13300.0
2009-09-25 12:00:00,36.54,36.54,36.18,36.3,19300.0,36.54,36.54,36.18,36.3,19300.0
2009-09-25 12:30:00,36.29,36.29,36.19,36.22,5900.0,36.29,36.29,36.19,36.22,5900.0
2009-09-25 13:00:00,36.22,36.28,36.17,36.28,9600.0,36.22,36.28,36.17,36.28,9600.0
2009-09-25 13:30:00,36.28,36.49,36.27,36.49,11800.0,36.28,36.49,36.27,36.49,11800.0
2009-09-25 14:00:00,36.53,36.58,36.36,36.36,7700.0,36.53,36.58,36.36,36.36,7700.0
2009-09-25 14:30:00,36.36,36.45,36.31,36.41,10300.0,36.36,36.45,36.31,36.41,10300.0
2009-09-25 15:00:00,36.4,36.49,36.34,36.4,22100.0,36.4,36.49,36.34,36.4,22100.0
2009-09-25 15:30:00,36.41,36.41,36.2,36.29,34000.0,36.41,36.41,36.2,36.29,34000.0
2009-09-28 09:30:00,36.42,36.81,36.2,36.77,12500.0,36.42,36.81,36.2,36.77,12500.0
2009-09-28 10:00:00,36.84,37.31,36.84,37.19,33600.0,36.84,37.31,36.84,37.19,33600.0
2009-09-28 10:30:00,37.27,37.28,37.15,37.19,9900.0,37.27,37.28,37.15,37.19,9900.0
2009-09-28 11:00:00,37.19,37.26,37.16,37.23,8700.0,37.19,37.26,37.16,37.23,8700.0
2009-09-28 11:30:00,37.26,37.39,37.26,37.35,15700.0,37.26,37.39,37.26,37.35,15700.0
2009-09-28 12:00:00,37.35,37.39,37.23,37.23,10100.0,37.35,37.39,37.23,37.23,10100.0
2009-09-28 12:30:00,37.23,37.23,37.11,37.11,11900.0,37.23,37.23,37.11,37.11,11900.0
2009-09-28 13:00:00,37.13,37.15,37.09,37.13,5900.0,37.13,37.15,37.09,37.13,5900.0
2009-09-28 13:30:00,37.15,37.27,37.08,37.08,8500.0,37.15,37.27,37.08,37.08,8500.0
2009-09-28 14:00:00,37.08,37.11,37.0,37.05,15100.0,37.08,37.11,37.0,37.05,15100.0
2009-09-28 14:30:00,37.06,37.16,37.05,37.11,20200.0,37.06,37.16,37.05,37.11,20200.0
2009-09-28 15:00:00,37.09,37.13,37.02,37.06,19800.0,37.09,37.13,37.02,37.06,19800.0
2009-09-28 15:30:00,37.05,37.09,36.94,37.03,35300.0,37.05,37.09,36.94,37.03,35300.0
2009-09-29 09:30:00,37.21,37.28,36.27,36.29,72100.0,37.21,37.28,36.27,36.29,72100.0
2009-09-29 10:00:00,36.29,36.46,36.0,36.45,48900.0,36.29,36.46,36.0,36.45,48900.0
2009-09-29 10:30:00,36.45,36.58,36.44,36.45,21700.0,36.45,36.58,36.44,36.45,21700.0
2009-09-29 11:00:00,36.45,36.84,36.38,36.84,25700.0,36.45,36.84,36.38,36.84,25700.0
2009-09-29 11:30:00,36.82,36.95,36.8,36.95,19600.0,36.82,36.95,36.8,36.95,19600.0
2009-09-29 12:00:00,36.95,37.19,36.95,37.17,18200.0,36.95,37.19,36.95,37.17,18200.0
2009-09-29 12:30:00,37.16,37.45,37.16,37.45,27700.0,37.16,37.45,37.16,37.45,27700.0
2009-09-29 13:00:00,37.45,37.68,37.4,37.52,50400.0,37.45,37.68,37.4,37.52,50400.0
2009-09-29 13:30:00,37.5,37.53,37.4,37.5,15700.0,37.5,37.53,37.4,37.5,15700.0
2009-09-29 14:00:00,37.5,37.51,37.41,37.43,20100.0,37.5,37.51,37.41,37.43,20100.0
2009-09-29 14:30:00,37.42,37.44,37.34,37.4,22300.0,37.42,37.44,37.34,37.4,22300.0
2009-09-29 15:00:00,37.42,37.45,37.22,37.26,34400.0,37.42,37.45,37.22,37.26,34400.0
2009-09-29 15:30:00,37.25,37.31,37.15,37.19,74800.0,37.25,37.31,37.15,37.19,74800.0
2009-09-30 09:30:00,37.01,37.14,36.02,36.25,29500.0,37.01,37.14,36.02,36.25,29500.0
2009-09-30 10:00:00,36.22,36.54,36.22,36.42,17000.0,36.22,36.54,36.22,36.42,17000.0
2009-09-30 10:30:00,36.46,36.65,36.46,36.63,21600.0,36.46,36.65,36.46,36.63,21600.0
2009-09-30 11:00:00,36.62,36.84,36.62,36.83,17300.0,36.62,36.84,36.62,36.83,17300.0
2009-09-30 11:30:00,36.84,36.94,36.7,36.74,10400.0,36.84,36.94,36.7,36.74,10400.0
2009-09-30 12:00:00,36.74,36.92,36.71,36.9,19600.0,36.74,36.92,36.71,36.9,19600.0
2009-09-30 12:30:00,36.91,37.28,36.9,37.24,26000.0,36.91,37.28,36.9,37.24,26000.0
2009-09-30 13:00:00,37.26,37.45,37.16,37.25,25300.0,37.26,37.45,37.16,37.25,25300.0
2009-09-30 13:30:00,37.25,37.28,37.1,37.24,31300.0,37.25,37.28,37.1,37.24,31300.0
2009-09-30 14:00:00,37.25,37.38,37.23,37.33,12400.0,37.25,37.38,37.23,37.33,12400.0
2009-09-30 14:30:00,37.35,37.43,37.19,37.22,22100.0,37.35,37.43,37.19,37.22,22100.0
2009-09-30 15:00:00,37.2,37.21,36.86,36.87,28900.0,37.2,37.21,36.86,36.87,28900.0
2009-09-30 15:30:00,36.86,37.0,36.79,36.83,37900.0,36.86,37.0,36.79,36.83,37900.0
2009-10-01 09:30:00,36.5,36.72,36.03,36.11,56100.0,36.5,36.72,36.03,36.11,56100.0
2009-10-01 10:00:00,36.12,36.28,35.68,36.0,32100.0,36.12,36.28,35.68,36.0,32100.0
2009-10-01 10:30:00,35.93,36.12,35.89,36.0,22400.0,35.93,36.12,35.89,36.0,22400.0
2009-10-01 11:00:00,36.0,36.0,35.76,35.8,19100.0,36.0,36.0,35.76,35.8,19100.0
2009-10-01 11:30:00,35.78,35.85,35.78,35.82,43500.0,35.78,35.85,35.78,35.82,43500.0
2009-10-01 12:00:00,35.86,35.96,35.8,35.95,7500.0,35.86,35.96,35.8,35.95,7500.0
2009-10-01 12:30:00,35.95,36.0,35.8,35.84,7300.0,35.95,36.0,35.8,35.84,7300.0
2009-10-01 13:00:00,35.87,35.87,35.75,35.8,16100.0,35.87,35.87,35.75,35.8,16100.0
2009-10-01 13:30:00,35.79,35.98,35.79,35.94,9700.0,35.79,35.98,35.79,35.94,9700.0
2009-10-01 14:00:00,35.94,36.03,35.89,35.94,20600.0,35.94,36.03,35.89,35.94,20600.0
2009-10-01 14:30:00,35.95,35.96,35.86,35.87,26100.0,35.95,35.96,35.86,35.87,26100.0
2009-10-01 15:00:00,35.87,35.87,35.46,35.48,129700.0,35.87,35.87,35.46,35.48,129700.0
2009-10-01 15:30:00,35.5,35.52,35.2,35.23,50100.0,35.5,35.52,35.2,35.23,50100.0
2009-10-02 09:30:00,35.06,35.07,34.66,34.67,44800.0,35.06,35.07,34.66,34.67,44800.0
2009-10-02 10:00:00,34.64,34.81,34.56,34.73,117000.0,34.64,34.81,34.56,34.73,117000.0
2009-10-02 10:30:00,34.73,34.89,34.4,34.5,47700.0,34.73,34.89,34.4,34.5,47700.0
2009-10-02 11:00:00,34.51,34.57,34.11,34.16,80000.0,34.51,34.57,34.11,34.16,80000.0
2009-10-02 11:30:00,34.18,34.3,33.82,34.06,60900.0,34.18,34.3,33.82,34.06,60900.0
2009-10-02 12:00:00,34.07,34.46,34.07,34.46,44700.0,34.07,34.46,34.07,34.46,44700.0
2009-10-02 12:30:00,34.48,34.55,34.4,34.51,46000.0,34.48,34.55,34.4,34.51,46000.0
2009-10-02 13:00:00,34.5,34.54,34.45,34.47,40300.0,34.5,34.54,34.45,34.47,40300.0
2009-10-02 13:30:00,34.48,34.51,34.38,34.39,29000.0,34.48,34.51,34.38,34.39,29000.0
2009-10-02 14:00:00,34.37,34.38,34.27,34.31,25500.0,34.37,34.38,34.27,34.31,25500.0
2009-10-02 14:30:00,34.29,34.3,34.2,34.22,32900.0,34.29,34.3,34.2,34.22,32900.0
2009-10-02 15:00:00,34.22,34.25,34.17,34.19,52300.0,34.22,34.25,34.17,34.19,52300.0
2009-10-02 15:30:00,34.17,34.33,34.07,34.08,71100.0,34.17,34.33,34.07,34.08,71100.0
2009-10-05 09:30:00,34.18,34.99,34.11,34.93,73000.0,34.18,34.99,34.11,34.93,73000.0
2009-10-05 10:00:00,34.94,35.1,34.5,34.58,52500.0,34.94,35.1,34.5,34.58,52500.0
2009-10-05 10:30:00,34.6,34.66,34.37,34.62,32300.0,34.6,34.66,34.37,34.62,32300.0
2009-10-05 11:00:00,34.61,34.62,34.4,34.48,36100.0,34.61,34.62,34.4,34.48,36100.0
2009-10-05 11:30:00,34.51,34.69,34.38,34.5,19000.0,34.51,34.69,34.38,34.5,19000.0
2009-10-05 12:00:00,34.53,34.61,34.52,34.57,12300.0,34.53,34.61,34.52,34.57,12300.0
2009-10-05 12:30:00,34.58,34.6,34.47,34.5,19200.0,34.58,34.6,34.47,34.5,19200.0
2009-10-05 13:00:00,34.51,34.55,34.36,34.4,19700.0,34.51,34.55,34.36,34.4,19700.0
2009-10-05 13:30:00,34.39,34.53,34.33,34.5,20300.0,34.39,34.53,34.33,34.5,20300.0
2009-10-05 14:00:00,34.5,34.52,34.4,34.4,19800.0,34.5,34.52,34.4,34.4,19800.0
2009-10-05 14:30:00,34.41,34.55,34.41,34.44,36800.0,34.41,34.55,34.41,34.44,36800.0
2009-10-05 15:00:00,34.45,34.55,34.4,34.52,45500.0,34.45,34.55,34.4,34.52,45500.0
2009-10-05 15:30:00,34.5,34.65,34.45,34.5,84000.0,34.5,34.65,34.45,34.5,84000.0
2009-10-06 09:30:00,34.91,35.32,34.63,35.06,30200.0,34.91,35.32,34.63,35.06,30200.0
2009-10-06 10:00:00,35.06,35.19,34.95,35.03,43700.0,35.06,35.19,34.95,35.03,43700.0
2009-10-06 10:30:00,35.03,35.1,34.93,34.96,36600.0,35.03,35.1,34.93,34.96,36600.0
2009-10-06 11:00:00,34.98,35.07,34.96,35.0,38700.0,34.98,35.07,34.96,35.0,38700.0
2009-10-06 11:30:00,35.0,35.03,34.86,34.94,19600.0,35.0,35.03,34.86,34.94,19600.0
2009-10-06 12:00:00,34.96,35.03,34.95,35.0,17700.0,34.96,35.03,34.95,35.0,17700.0
2009-10-06 12:30:00,35.0,35.03,34.94,35.0,44500.0,35.0,35.03,34.94,35.0,44500.0
2009-10-06 13:00:00,35.01,35.06,34.95,35.0,61000.0,35.01,35.06,34.95,35.0,61000.0
2009-10-06 13:30:00,35.01,35.11,34.98,35.0,32900.0,35.01,35.11,34.98,35.0,32900.0
2009-10-06 14:00:00,34.99,35.05,34.98,34.99,20200.0,34.99,35.05,34.98,34.99,20200.0
2009-10-06 14:30:00,34.99,35.1,34.99,35.08,29300.0,34.99,35.1,34.99,35.08,29300.0
2009-10-06 15:00:00,35.08,35.27,35.05,35.25,39800.0,35.08,35.27,35.05,35.25,39800.0
2009-10-06 15:30:00,35.26,35.28,35.08,35.21,33500.0,35.26,35.28,35.08,35.21,33500.0
2009-10-07 09:30:00,35.22,35.39,34.97,35.07,21100.0,35.22,35.39,34.97,35.07,21100.0
2009-10-07 10:00:00,35.08,35.34,34.95,35.21,17100.0,35.08,35.34,34.95,35.21,17100.0
2009-10-07 10:30:00,35.18,35.28,35.04,35.25,23400.0,35.18,35.28,35.04,35.25,23400.0
2009-10-07 11:00:00,35.26,35.34,35.13,35.14,13300.0,35.26,35.34,35.13,35.14,13300.0
2009-10-07 11:30:00,35.14,35.14,34.99,35.03,12200.0,35.14,35.14,34.99,35.03,12200.0
2009-10-07 12:00:00,35.01,35.27,35.01,35.25,16800.0,35.01,35.27,35.01,35.25,16800.0
2009-10-07 12:30:00,35.24,35.27,35.16,35.25,9000.0,35.24,35.27,35.16,35.25,9000.0
2009-10-07 13:00:00,35.26,35.41,35.24,35.35,22400.0,35.26,35.41,35.24,35.35,22400.0
2009-10-07 13:30:00,35.32,35.33,35.22,35.24,5700.0,35.32,35.33,35.22,35.24,5700.0
2009-10-07 14:00:00,35.24,35.26,34.96,35.08,24700.0,35.24,35.26,34.96,35.08,24700.0
2009-10-07 14:30:00,35.08,35.21,35.08,35.21,8400.0,35.08,35.21,35.08,35.21,8400.0
2009-10-07 15:00:00,35.2,35.28,35.17,35.24,15600.0,35.2,35.28,35.17,35.24,15600.0
2009-10-07 15:30:00,35.25,35.27,35.16,35.19,60000.0,35.25,35.27,35.16,35.19,60000.0
2009-10-08 09:30:00,35.38,35.85,35.37,35.62,60600.0,35.38,35.85,35.37,35.62,60600.0
2009-10-08 10:00:00,35.61,35.61,35.27,35.47,65400.0,35.61,35.61,35.27,35.47,65400.0
2009-10-08 10:30:00,35.47,35.51,35.32,35.47,29100.0,35.47,35.51,35.32,35.47,29100.0
2009-10-08 11:00:00,35.46,35.51,35.38,35.42,113500.0,35.46,35.51,35.38,35.42,113500.0
2009-10-08 11:30:00,35.44,35.61,35.43,35.58,33500.0,35.44,35.61,35.43,35.58,33500.0
2009-10-08 12:00:00,35.59,35.7,35.59,35.66,31300.0,35.59,35.7,35.59,35.66,31300.0
2009-10-08 12:30:00,35.67,35.74,35.59,35.74,15000.0,35.67,35.74,35.59,35.74,15000.0
2009-10-08 13:00:00,35.74,35.74,35.56,35.64,10900.0,35.74,35.74,35.56,35.64,10900.0
2009-10-08 13:30:00,35.68,35.68,35.49,35.63,32700.0,35.68,35.68,35.49,35.63,32700.0
2009-10-08 14:00:00,35.64,35.66,35.39,35.49,33700.0,35.64,35.66,35.39,35.49,33700.0
2009-10-08 14:30:00,35.49,35.67,35.49,35.6,15900.0,35.49,35.67,35.49,35.6,15900.0
2009-10-08 15:00:00,35.59,35.81,35.59,35.68,16000.0,35.59,35.81,35.59,35.68,16000.0
2009-10-08 15:30:00,35.67,35.78,35.53,35.69,57400.0,35.67,35.78,35.53,35.69,57400.0
2009-10-09 09:30:00,35.71,35.83,35.1,35.81,19800.0,35.71,35.83,35.1,35.81,19800.0
2009-10-09 10:00:00,35.81,35.84,35.56,35.74,42000.0,35.81,35.84,35.56,35.74,42000.0
2009-10-09 10:30:00,35.75,35.79,35.67,35.69,5300.0,35.75,35.79,35.67,35.69,5300.0
2009-10-09 11:00:00,35.69,35.77,35.61,35.62,9200.0,35.69,35.77,35.61,35.62,9200.0
2009-10-09 11:30:00,35.62,35.72,35.6,35.64,10600.0,35.62,35.72,35.6,35.64,10600.0
2009-10-09 12:00:00,35.63,35.64,35.41,35.45,8600.0,35.63,35.64,35.41,35.45,8600.0
2009-10-09 12:30:00,35.46,35.53,35.38,35.53,7100.0,35.46,35.53,35.38,35.53,7100.0
2009-10-09 13:00:00,35.51,35.53,35.47,35.51,16800.0,35.51,35.53,35.47,35.51,16800.0
2009-10-09 13:30:00,35.5,35.51,35.44,35.49,8600.0,35.5,35.51,35.44,35.49,8600.0
2009-10-09 14:00:00,35.49,35.5,35.43,35.47,7900.0,35.49,35.5,35.43,35.47,7900.0
2009-10-09 14:30:00,35.46,35.54,35.45,35.53,13300.0,35.46,35.54,35.45,35.53,13300.0
2009-10-09 15:00:00,35.51,35.79,35.5,35.68,22600.0,35.51,35.79,35.5,35.68,22600.0
2009-10-09 15:30:00,35.68,35.71,35.43,35.53,78500.0,35.68,35.71,35.43,35.53,78500.0
2009-10-12 09:30:00,35.42,35.83,35.38,35.7,20500.0,35.42,35.83,35.38,35.7,20500.0
2009-10-12 10:00:00,35.72,35.73,35.45,35.5,15900.0,35.72,35.73,35.45,35.5,15900.0
2009-10-12 10:30:00,35.51,35.65,35.51,35.6,11100.0,35.51,35.65,35.51,35.6,11100.0
2009-10-12 11:00:00,35.6,35.65,35.57,35.65,8300.0,35.6,35.65,35.57,35.65,8300.0
2009-10-12 11:30:00,35.66,35.75,35.6,35.74,12300.0,35.66,35.75,35.6,35.74,12300.0
2009-10-12 12:00:00,35.73,35.73,35.47,35.47,15500.0,35.73,35.73,35.47,35.47,15500.0
2009-10-12 12:30:00,35.48,35.64,35.39,35.5,43200.0,35.48,35.64,35.39,35.5,43200.0
2009-10-12 13:00:00,35.51,35.52,35.41,35.45,12900.0,35.51,35.52,35.41,35.45,12900.0
2009-10-12 13:30:00,35.47,35.65,35.46,35.53,37000.0,35.47,35.65,35.46,35.53,37000.0
2009-10-12 14:00:00,35.53,35.54,35.19,35.26,12600.0,35.53,35.54,35.19,35.26,12600.0
2009-10-12 14:30:00,35.25,35.29,35.12,35.29,20100.0,35.25,35.29,35.12,35.29,20100.0
2009-10-12 15:00:00,35.33,35.4,35.25,35.39,18600.0,35.33,35.4,35.25,35.39,18600.0
2009-10-12 15:30:00,35.38,35.45,35.29,35.45,62200.0,35.38,35.45,35.29,35.45,62200.0
2009-10-13 09:30:00,34.95,35.53,34.95,35.04,11800.0,34.95,35.53,34.95,35.04,11800.0
2009-10-13 10:00:00,35.04,35.04,34.85,34.95,16600.0,35.04,35.04,34.85,34.95,16600.0
2009-10-13 10:30:00,34.98,35.0,34.9,34.97,30200.0,34.98,35.0,34.9,34.97,30200.0
2009-10-13 11:00:00,34.93,34.94,34.76,34.77,17900.0,34.93,34.94,34.76,34.77,17900.0
2009-10-13 11:30:00,34.82,34.92,34.75,34.79,60100.0,34.82,34.92,34.75,34.79,60100.0
2009-10-13 12:00:00,34.78,34.8,34.6,34.72,25900.0,34.78,34.8,34.6,34.72,25900.0
2009-10-13 12:30:00,34.7,34.76,34.69,34.75,7900.0,34.7,34.76,34.69,34.75,7900.0
2009-10-13 13:00:00,34.75,34.78,34.72,34.75,54100.0,34.75,34.78,34.72,34.75,54100.0
2009-10-13 13:30:00,34.73,34.78,34.69,34.77,15100.0,34.73,34.78,34.69,34.77,15100.0
2009-10-13 14:00:00,34.77,34.78,34.64,34.68,25100.0,34.77,34.78,34.64,34.68,25100.0
2009-10-13 14:30:00,34.69,34.74,34.63,34.65,28200.0,34.69,34.74,34.63,34.65,28200.0
2009-10-13 15:00:00,34.66,34.8,34.66,34.72,43400.0,34.66,34.8,34.66,34.72,43400.0
2009-10-13 15:30:00,34.74,34.91,34.72,34.83,98400.0,34.74,34.91,34.72,34.83,98400.0
2009-10-14 09:30:00,35.42,35.64,35.2,35.53,52900.0,35.42,35.64,35.2,35.53,52900.0
2009-10-14 10:00:00,35.53,35.59,35.25,35.45,91100.0,35.53,35.59,35.25,35.45,91100.0
2009-10-14 10:30:00,35.45,35.51,35.39,35.41,50800.0,35.45,35.51,35.39,35.41,50800.0
2009-10-14 11:00:00,35.44,35.6,35.41,35.51,12600.0,35.44,35.6,35.41,35.51,12600.0
2009-10-14 11:30:00,35.52,35.56,35.43,35.5,37400.0,35.52,35.56,35.43,35.5,37400.0
2009-10-14 12:00:00,35.5,35.55,35.5,35.52,10400.0,35.5,35.55,35.5,35.52,10400.0
2009-10-14 12:30:00,35.51,35.55,35.42,35.53,26600.0,35.51,35.55,35.42,35.53,26600.0
2009-10-14 13:00:00,35.54,35.62,35.49,35.55,84600.0,35.54,35.62,35.49,35.55,84600.0
2009-10-14 13:30:00,35.55,35.71,35.54,35.7,16800.0,35.55,35.71,35.54,35.7,16800.0
2009-10-14 14:00:00,35.71,35.75,35.61,35.61,11400.0,35.71,35.75,35.61,35.61,11400.0
2009-10-14 14:30:00,35.59,35.72,35.58,35.71,22200.0,35.59,35.72,35.58,35.71,22200.0
2009-10-14 15:00:00,35.67,35.8,35.62,35.77,40100.0,35.67,35.8,35.62,35.77,40100.0
2009-10-14 15:30:00,35.77,35.8,35.6,35.71,91100.0,35.77,35.8,35.6,35.71,91100.0
2009-10-15 09:30:00,35.59,35.92,35.35,35.65,18300.0,35.59,35.92,35.35,35.65,18300.0
2009-10-15 10:00:00,35.65,35.65,35.41,35.49,22300.0,35.65,35.65,35.41,35.49,22300.0
2009-10-15 10:30:00,35.51,35.71,35.44,35.59,200400.0,35.51,35.71,35.44,35.59,200400.0
2009-10-15 11:00:00,35.61,35.63,35.54,35.59,15100.0,35.61,35.63,35.54,35.59,15100.0
2009-10-15 11:30:00,35.57,35.57,35.42,35.47,14300.0,35.57,35.57,35.42,35.47,14300.0
2009-10-15 12:00:00,35.44,35.54,35.36,35.36,13600.0,35.44,35.54,35.36,35.36,13600.0
2009-10-15 12:30:00,35.41,35.47,35.24,35.25,9500.0,35.41,35.47,35.24,35.25,9500.0
2009-10-15 13:00:00,35.25,35.26,35.07,35.09,37800.0,35.25,35.26,35.07,35.09,37800.0
2009-10-15 13:30:00,35.1,35.16,35.08,35.09,25900.0,35.1,35.16,35.08,35.09,25900.0
2009-10-15 14:00:00,35.09,35.38,35.09,35.3,57600.0,35.09,35.38,35.09,35.3,57600.0
2009-10-15 14:30:00,35.28,35.53,35.28,35.42,28700.0,35.28,35.53,35.28,35.42,28700.0
2009-10-15 15:00:00,35.39,35.45,35.23,35.24,18700.0,35.39,35.45,35.23,35.24,18700.0
2009-10-15 15:30:00,35.24,35.5,35.24,35.43,83900.0,35.24,35.5,35.24,35.43,83900.0
2009-10-16 09:30:00,35.25,35.42,35.17,35.28,19900.0,35.25,35.42,35.17,35.28,19900.0
2009-10-16 10:00:00,35.24,35.51,35.18,35.45,20000.0,35.24,35.51,35.18,35.45,20000.0
2009-10-16 10:30:00,35.45,35.45,35.11,35.21,16600.0,35.45,35.45,35.11,35.21,16600.0
2009-10-16 11:00:00,35.21,35.36,35.21,35.3,11900.0,35.21,35.36,35.21,35.3,11900.0
2009-10-16 11:30:00,35.3,35.43,35.25,35.43,28000.0,35.3,35.43,35.25,35.43,28000.0
2009-10-16 12:00:00,35.42,35.46,35.33,35.41,11900.0,35.42,35.46,35.33,35.41,11900.0
2009-10-16 12:30:00,35.4,35.66,35.4,35.61,35400.0,35.4,35.66,35.4,35.61,35400.0
2009-10-16 13:00:00,35.61,35.95,35.6,35.95,43600.0,35.61,35.95,35.6,35.95,43600.0
2009-10-16 13:30:00,35.99,36.0,35.86,35.93,57700.0,35.99,36.0,35.86,35.93,57700.0
2009-10-16 14:00:00,35.92,35.92,35.73,35.81,22100.0,35.92,35.92,35.73,35.81,22100.0
2009-10-16 14:30:00,35.81,35.93,35.77,35.9,71400.0,35.81,35.93,35.77,35.9,71400.0
2009-10-16 15:00:00,35.91,35.93,35.83,35.91,35600.0,35.91,35.93,35.83,35.91,35600.0
2009-10-16 15:30:00,35.9,35.96,35.74,35.92,87100.0,35.9,35.96,35.74,35.92,87100.0
2009-10-19 09:30:00,35.77,36.19,35.73,35.73,18800.0,35.77,36.19,35.73,35.73,18800.0
2009-10-19 10:00:00,35.73,36.19,35.73,36.14,37200.0,35.73,36.19,35.73,36.14,37200.0
2009-10-19 10:30:00,36.15,36.32,36.12,36.2,20100.0,36.15,36.32,36.12,36.2,20100.0
2009-10-19 11:00:00,36.22,36.28,36.02,36.28,21500.0,36.22,36.28,36.02,36.28,21500.0
2009-10-19 11:30:00,36.29,36.32,36.2,36.29,20300.0,36.29,36.32,36.2,36.29,20300.0
2009-10-19 12:00:00,36.26,36.36,36.26,36.29,41300.0,36.26,36.36,36.26,36.29,41300.0
2009-10-19 12:30:00,36.3,36.35,36.23,36.23,30500.0,36.3,36.35,36.23,36.23,30500.0
2009-10-19 13:00:00,36.21,36.35,36.15,36.3,24600.0,36.21,36.35,36.15,36.3,24600.0
2009-10-19 13:30:00,36.3,36.42,36.25,36.4,17800.0,36.3,36.42,36.25,36.4,17800.0
2009-10-19 14:00:00,36.41,36.44,36.34,36.38,19900.0,36.41,36.44,36.34,36.38,19900.0
2009-10-19 14:30:00,36.35,36.37,36.3,36.35,13800.0,36.35,36.37,36.3,36.35,13800.0
2009-10-19 15:00:00,36.36,36.42,36.3,36.3,36500.0,36.36,36.42,36.3,36.3,36500.0
2009-10-19 15:30:00,36.3,36.5,36.29,36.44,66200.0,36.3,36.5,36.29,36.44,66200.0
2009-10-20 09:30:00,36.36,36.5,36.19,36.33,41500.0,36.36,36.5,36.19,36.33,41500.0
2009-10-20 10:00:00,36.41,36.41,36.17,36.26,44600.0,36.41,36.41,36.17,36.26,44600.0
2009-10-20 10:30:00,36.29,36.46,36.23,36.29,34500.0,36.29,36.46,36.23,36.29,34500.0
2009-10-20 11:00:00,36.28,36.4,36.19,36.3,25800.0,36.28,36.4,36.19,36.3,25800.0
2009-10-20 11:30:00,36.3,36.37,36.18,36.3,27400.0,36.3,36.37,36.18,36.3,27400.0
2009-10-20 12:00:00,36.29,36.32,36.11,36.24,15800.0,36.29,36.32,36.11,36.24,15800.0
2009-10-20 12:30:00,36.24,36.31,36.2,36.26,14300.0,36.24,36.31,36.2,36.26,14300.0
2009-10-20 13:00:00,36.28,36.52,36.26,36.52,33000.0,36.28,36.52,36.26,36.52,33000.0
2009-10-20 13:30:00,36.52,36.55,36.42,36.42,28400.0,36.52,36.55,36.42,36.42,28400.0
2009-10-20 14:00:00,36.43,36.56,36.43,36.51,22000.0,36.43,36.56,36.43,36.51,22000.0
2009-10-20 14:30:00,36.5,36.57,36.47,36.53,32100.0,36.5,36.57,36.47,36.53,32100.0
2009-10-20 15:00:00,36.55,36.58,36.47,36.52,20900.0,36.55,36.58,36.47,36.52,20900.0
2009-10-20 15:30:00,36.56,36.61,36.47,36.49,35000.0,36.56,36.61,36.47,36.49,35000.0
2009-10-21 09:30:00,36.35,36.79,36.12,36.74,12800.0,36.35,36.79,36.12,36.74,12800.0
2009-10-21 10:00:00,36.74,37.08,36.73,37.0,34600.0,36.74,37.08,36.73,37.0,34600.0
2009-10-21 10:30:00,36.98,37.18,36.92,37.05,19000.0,36.98,37.18,36.92,37.05,19000.0
2009-10-21 11:00:00,37.05,37.08,36.85,37.04,26400.0,37.05,37.08,36.85,37.04,26400.0
2009-10-21 11:30:00,37.05,37.1,36.88,37.0,45400.0,37.05,37.1,36.88,37.0,45400.0
2009-10-21 12:00:00,36.99,37.03,36.96,37.0,41600.0,36.99,37.03,36.96,37.0,41600.0
2009-10-21 12:30:00,37.01,37.08,36.99,37.03,13600.0,37.01,37.08,36.99,37.03,13600.0
2009-10-21 13:00:00,37.02,37.16,36.99,37.04,11900.0,37.02,37.16,36.99,37.04,11900.0
2009-10-21 13:30:00,37.06,37.28,37.02,37.28,15300.0,37.06,37.28,37.02,37.28,15300.0
2009-10-21 14:00:00,37.24,37.26,37.04,37.1,18600.0,37.24,37.26,37.04,37.1,18600.0
2009-10-21 14:30:00,37.1,37.17,37.03,37.16,20900.0,37.1,37.17,37.03,37.16,20900.0
2009-10-21 15:00:00,37.17,37.17,36.95,37.07,79600.0,37.17,37.17,36.95,37.07,79600.0
2009-10-21 15:30:00,37.05,37.06,36.52,36.76,125100.0,37.05,37.06,36.52,36.76,125100.0
2009-10-22 09:30:00,36.84,36.84,36.37,36.47,33700.0,36.84,36.84,36.37,36.47,33700.0
2009-10-22 10:00:00,36.54,36.68,36.19,36.5,29100.0,36.54,36.68,36.19,36.5,29100.0
2009-10-22 10:30:00,36.56,36.6,36.35,36.51,50200.0,36.56,36.6,36.35,36.51,50200.0
2009-10-22 11:00:00,36.53,36.65,36.43,36.43,25500.0,36.53,36.65,36.43,36.43,25500.0
2009-10-22 11:30:00,36.45,36.53,36.37,36.47,7900.0,36.45,36.53,36.37,36.47,7900.0
2009-10-22 12:00:00,36.48,36.57,36.33,36.33,13000.0,36.48,36.57,36.33,36.33,13000.0
2009-10-22 12:30:00,36.33,36.48,36.32,36.39,12200.0,36.33,36.48,36.32,36.39,12200.0
2009-10-22 13:00:00,36.4,36.5,36.35,36.46,20700.0,36.4,36.5,36.35,36.46,20700.0
2009-10-22 13:30:00,36.44,36.48,36.38,36.42,13700.0,36.44,36.48,36.38,36.42,13700.0
2009-10-22 14:00:00,36.42,36.59,36.4,36.51,91300.0,36.42,36.59,36.4,36.51,91300.0
2009-10-22 14:30:00,36.53,36.66,36.53,36.62,37800.0,36.53,36.66,36.53,36.62,37800.0
2009-10-22 15:00:00,36.6,36.74,36.55,36.62,53500.0,36.6,36.74,36.55,36.62,53500.0
2009-10-22 15:30:00,36.63,36.66,36.44,36.46,44200.0,36.63,36.66,36.44,36.46,44200.0
2009-10-23 09:30:00,36.6,36.68,36.32,36.38,14400.0,36.6,36.68,36.32,36.38,14400.0
2009-10-23 10:00:00,36.39,36.56,35.94,36.02,21100.0,36.39,36.56,35.94,36.02,21100.0
2009-10-23 10:30:00,36.03,36.09,35.86,35.89,41400.0,36.03,36.09,35.86,35.89,41400.0
2009-10-23 11:00:00,35.93,35.97,35.68,35.86,32100.0,35.93,35.97,35.68,35.86,32100.0
2009-10-23 11:30:00,35.83,35.91,35.75,35.84,8000.0,35.83,35.91,35.75,35.84,8000.0
2009-10-23 12:00:00,35.82,35.94,35.78,35.84,16500.0,35.82,35.94,35.78,35.84,16500.0
2009-10-23 12:30:00,35.87,35.98,35.82,35.84,11500.0,35.87,35.98,35.82,35.84,11500.0
2009-10-23 13:00:00,35.83,35.94,35.74,35.75,24600.0,35.83,35.94,35.74,35.75,24600.0
2009-10-23 13:30:00,35.76,35.89,35.61,35.62,68100.0,35.76,35.89,35.61,35.62,68100.0
2009-10-23 14:00:00,35.64,35.85,35.64,35.77,22600.0,35.64,35.85,35.64,35.77,22600.0
2009-10-23 14:30:00,35.8,36.01,35.78,35.88,33500.0,35.8,36.01,35.78,35.88,33500.0
2009-10-23 15:00:00,35.88,36.0,35.82,35.93,40500.0,35.88,36.0,35.82,35.93,40500.0
2009-10-23 15:30:00,35.93,36.03,35.8,35.87,56900.0,35.93,36.03,35.8,35.87,56900.0
2009-10-26 09:30:00,36.13,36.88,36.13,36.69,23800.0,36.13,36.88,36.13,36.69,23800.0
2009-10-26 10:00:00,36.73,36.85,36.53,36.53,20600.0,36.73,36.85,36.53,36.53,20600.0
2009-10-26 10:30:00,36.48,36.57,36.31,36.38,14600.0,36.48,36.57,36.31,36.38,14600.0
2009-10-26 11:00:00,36.37,36.42,36.18,36.26,13700.0,36.37,36.42,36.18,36.26,13700.0
2009-10-26 11:30:00,36.17,36.17,35.64,35.67,16400.0,36.17,36.17,35.64,35.67,16400.0
2009-10-26 12:00:00,35.66,35.85,35.5,35.64,22600.0,35.66,35.85,35.5,35.64,22600.0
2009-10-26 12:30:00,35.62,35.91,35.59,35.83,13900.0,35.62,35.91,35.59,35.83,13900.0
2009-10-26 13:00:00,35.81,35.84,35.5,35.6,9100.0,35.81,35.84,35.5,35.6,9100.0
2009-10-26 13:30:00,35.64,35.76,35.57,35.69,14500.0,35.64,35.76,35.57,35.69,14500.0
2009-10-26 14:00:00,35.71,35.85,35.64,35.83,29900.0,35.71,35.85,35.64,35.83,29900.0
2009-10-26 14:30:00,35.82,35.95,35.71,35.85,29400.0,35.82,35.95,35.71,35.85,29400.0
2009-10-26 15:00:00,35.86,35.9,35.72,35.79,34500.0,35.86,35.9,35.72,35.79,34500.0
2009-10-26 15:30:00,35.79,35.97,35.73,35.89,49200.0,35.79,35.97,35.73,35.89,49200.0
2009-10-27 09:30:00,36.05,36.37,35.84,35.9,34800.0,36.05,36.37,35.84,35.9,34800.0
2009-10-27 10:00:00,35.9,35.9,35.39,35.7,35800.0,35.9,35.9,35.39,35.7,35800.0
2009-10-27 10:30:00,35.7,35.88,35.49,35.57,33800.0,35.7,35.88,35.49,35.57,33800.0
2009-10-27 11:00:00,35.55,35.6,35.15,35.3,28100.0,35.55,35.6,35.15,35.3,28100.0
2009-10-27 11:30:00,35.35,35.44,35.29,35.33,9700.0,35.35,35.44,35.29,35.33,9700.0
2009-10-27 12:00:00,35.38,35.53,35.28,35.42,11900.0,35.38,35.53,35.28,35.42,11900.0
2009-10-27 12:30:00,35.42,35.52,35.29,35.36,20000.0,35.42,35.52,35.29,35.36,20000.0
2009-10-27 13:00:00,35.35,35.41,34.87,34.9,16000.0,35.35,35.41,34.87,34.9,16000.0
2009-10-27 13:30:00,34.91,34.98,34.71,34.91,18300.0,34.91,34.98,34.71,34.91,18300.0
2009-10-27 14:00:00,34.93,35.04,34.79,34.9,15400.0,34.93,35.04,34.79,34.9,15400.0
2009-10-27 14:30:00,34.94,35.28,34.93,35.23,14500.0,34.94,35.28,34.93,35.23,14500.0
2009-10-27 15:00:00,35.23,35.31,35.03,35.04,22200.0,35.23,35.31,35.03,35.04,22200.0
2009-10-27 15:30:00,35.08,35.1,34.75,34.83,52800.0,35.08,35.1,34.75,34.83,52800.0
2009-10-28 09:30:00,34.92,35.33,34.82,34.9,42800.0,34.92,35.33,34.82,34.9,42800.0
2009-10-28 10:00:00,34.89,34.89,34.45,34.6,26600.0,34.89,34.89,34.45,34.6,26600.0
2009-10-28 10:30:00,34.56,34.62,34.12,34.27,22100.0,34.56,34.62,34.12,34.27,22100.0
2009-10-28 11:00:00,34.26,34.57,34.19,34.53,19900.0,34.26,34.57,34.19,34.53,19900.0
2009-10-28 11:30:00,34.52,34.52,34.31,34.48,17600.0,34.52,34.52,34.31,34.48,17600.0
2009-10-28 12:00:00,34.48,34.48,34.11,34.19,16900.0,34.48,34.48,34.11,34.19,16900.0
2009-10-28 12:30:00,34.23,34.23,34.03,34.1,14000.0,34.23,34.23,34.03,34.1,14000.0
2009-10-28 13:00:00,34.06,34.44,34.06,34.19,22600.0,34.06,34.44,34.06,34.19,22600.0
2009-10-28 13:30:00,34.19,34.37,34.18,34.2,16200.0,34.19,34.37,34.18,34.2,16200.0
2009-10-28 14:00:00,34.19,34.22,34.0,34.14,28800.0,34.19,34.22,34.0,34.14,28800.0
2009-10-28 14:30:00,34.14,34.14,33.51,33.54,84500.0,34.14,34.14,33.51,33.54,84500.0
2009-10-28 15:00:00,33.54,33.69,33.44,33.64,61400.0,33.54,33.69,33.44,33.64,61400.0
2009-10-28 15:30:00,33.64,33.8,33.53,33.72,73900.0,33.64,33.8,33.53,33.72,73900.0
2009-10-29 09:30:00,32.66,33.65,32.57,33.13,129100.0,32.66,33.65,32.57,33.13,129100.0
2009-10-29 10:00:00,33.13,34.21,33.08,34.09,129100.0,33.13,34.21,33.08,34.09,129100.0
2009-10-29 10:30:00,34.08,34.1,33.69,33.86,204600.0,34.08,34.1,33.69,33.86,204600.0
2009-10-29 11:00:00,33.89,34.08,33.88,33.93,110600.0,33.89,34.08,33.88,33.93,110600.0
2009-10-29 11:30:00,33.97,34.11,33.86,34.04,81400.0,33.97,34.11,33.86,34.04,81400.0
2009-10-29 12:00:00,34.04,34.08,33.93,34.05,40200.0,34.04,34.08,33.93,34.05,40200.0
2009-10-29 12:30:00,34.05,34.12,33.92,33.94,32600.0,34.05,34.12,33.92,33.94,32600.0
2009-10-29 13:00:00,33.94,33.94,33.72,33.73,32200.0,33.94,33.94,33.72,33.73,32200.0
2009-10-29 13:30:00,33.76,33.83,33.71,33.75,36100.0,33.76,33.83,33.71,33.75,36100.0
2009-10-29 14:00:00,33.74,33.79,33.6,33.62,36000.0,33.74,33.79,33.6,33.62,36000.0
2009-10-29 14:30:00,33.61,33.7,33.55,33.61,58300.0,33.61,33.7,33.55,33.61,58300.0
2009-10-29 15:00:00,33.6,33.66,33.51,33.55,41600.0,33.6,33.66,33.51,33.55,41600.0
2009-10-29 15:30:00,33.54,33.57,33.21,33.3,144400.0,33.54,33.57,33.21,33.3,144400.0
2009-10-30 09:30:00,34.91,34.91,33.37,33.44,273300.0,34.91,34.91,33.37,33.44,273300.0
2009-10-30 10:00:00,33.43,33.6,33.19,33.58,181800.0,33.43,33.6,33.19,33.58,181800.0
2009-10-30 10:30:00,33.59,34.13,33.5,34.01,158700.0,33.59,34.13,33.5,34.01,158700.0
2009-10-30 11:00:00,34.01,34.41,34.01,34.4,81700.0,34.01,34.41,34.01,34.4,81700.0
2009-10-30 11:30:00,34.4,34.49,34.06,34.23,95200.0,34.4,34.49,34.06,34.23,95200.0
2009-10-30 12:00:00,34.24,34.53,34.23,34.34,124200.0,34.24,34.53,34.23,34.34,124200.0
2009-10-30 12:30:00,34.34,34.89,34.33,34.56,110200.0,34.34,34.89,34.33,34.56,110200.0
2009-10-30 13:00:00,34.57,34.73,34.27,34.27,154100.0,34.57,34.73,34.27,34.27,154100.0
2009-10-30 13:30:00,34.27,34.28,33.99,34.01,80600.0,34.27,34.28,33.99,34.01,80600.0
2009-10-30 14:00:00,34.0,34.04,33.62,33.7,120100.0,34.0,34.04,33.62,33.7,120100.0
2009-10-30 14:30:00,33.7,33.8,33.58,33.72,64300.0,33.7,33.8,33.58,33.72,64300.0
2009-10-30 15:00:00,33.7,33.9,33.54,33.8,73000.0,33.7,33.9,33.54,33.8,73000.0
2009-10-30 15:30:00,33.81,33.99,33.75,33.81,163300.0,33.81,33.99,33.75,33.81,163300.0
2009-11-02 09:30:00,33.14,33.22,32.35,32.85,171900.0,33.14,33.22,32.35,32.85,171900.0
2009-11-02 10:00:00,32.92,33.53,32.92,33.4,167300.0,32.92,33.53,32.92,33.4,167300.0
2009-11-02 10:30:00,33.4,33.45,33.03,33.04,122500.0,33.4,33.45,33.03,33.04,122500.0
2009-11-02 11:00:00,33.04,33.19,32.94,33.03,54800.0,33.04,33.19,32.94,33.03,54800.0
2009-11-02 11:30:00,33.02,33.24,32.98,33.12,37300.0,33.02,33.24,32.98,33.12,37300.0
2009-11-02 12:00:00,33.12,33.13,33.0,33.02,24500.0,33.12,33.13,33.0,33.02,24500.0
2009-11-02 12:30:00,33.03,33.06,32.52,32.53,65100.0,33.03,33.06,32.52,32.53,65100.0
2009-11-02 13:00:00,32.55,32.73,32.51,32.63,57500.0,32.55,32.73,32.51,32.63,57500.0
2009-11-02 13:30:00,32.59,32.59,32.34,32.39,51600.0,32.59,32.59,32.34,32.39,51600.0
2009-11-02 14:00:00,32.38,32.73,32.3,32.72,49000.0,32.38,32.73,32.3,32.72,49000.0
2009-11-02 14:30:00,32.72,32.86,32.55,32.65,40900.0,32.72,32.86,32.55,32.65,40900.0
2009-11-02 15:00:00,32.67,32.96,32.65,32.9,76400.0,32.67,32.96,32.65,32.9,76400.0
2009-11-02 15:30:00,32.89,33.06,32.89,33.0,108000.0,32.89,33.06,32.89,33.0,108000.0
2009-11-03 09:30:00,32.58,33.1,32.45,32.86,160600.0,32.58,33.1,32.45,32.86,160600.0
2009-11-03 10:00:00,32.87,32.87,32.37,32.42,114500.0,32.87,32.87,32.37,32.42,114500.0
2009-11-03 10:30:00,32.42,32.75,32.42,32.72,44400.0,32.42,32.75,32.42,32.72,44400.0
2009-11-03 11:00:00,32.72,32.92,32.67,32.83,29800.0,32.72,32.92,32.67,32.83,29800.0
2009-11-03 11:30:00,32.84,32.87,32.49,32.58,25300.0,32.84,32.87,32.49,32.58,25300.0
2009-11-03 12:00:00,32.6,32.66,32.45,32.58,22500.0,32.6,32.66,32.45,32.58,22500.0
2009-11-03 12:30:00,32.56,32.89,32.56,32.85,27700.0,32.56,32.89,32.56,32.85,27700.0
2009-11-03 13:00:00,32.85,32.92,32.76,32.85,35700.0,32.85,32.92,32.76,32.85,35700.0
2009-11-03 13:30:00,32.85,32.88,32.74,32.81,45400.0,32.85,32.88,32.74,32.81,45400.0
2009-11-03 14:00:00,32.81,32.9,32.75,32.77,46500.0,32.81,32.9,32.75,32.77,46500.0
2009-11-03 14:30:00,32.78,32.9,32.75,32.83,61700.0,32.78,32.9,32.75,32.83,61700.0
2009-11-03 15:00:00,32.82,32.88,32.77,32.86,53200.0,32.82,32.88,32.77,32.86,53200.0
2009-11-03 15:30:00,32.88,33.14,32.88,33.08,73700.0,32.88,33.14,32.88,33.08,73700.0
2009-11-04 09:30:00,33.42,33.99,33.42,33.9,75300.0,33.42,33.99,33.42,33.9,75300.0
2009-11-04 10:00:00,33.91,34.08,33.63,33.7,176100.0,33.91,34.08,33.63,33.7,176100.0
2009-11-04 10:30:00,33.71,33.8,33.67,33.7,46200.0,33.71,33.8,33.67,33.7,46200.0
2009-11-04 11:00:00,33.68,33.7,33.63,33.64,29000.0,33.68,33.7,33.63,33.64,29000.0
2009-11-04 11:30:00,33.63,33.63,33.51,33.55,69100.0,33.63,33.63,33.51,33.55,69100.0
2009-11-04 12:00:00,33.55,33.56,33.48,33.5,44500.0,33.55,33.56,33.48,33.5,44500.0
2009-11-04 12:30:00,33.52,33.53,33.45,33.49,12800.0,33.52,33.53,33.45,33.49,12800.0
2009-11-04 13:00:00,33.47,33.51,33.42,33.42,18900.0,33.47,33.51,33.42,33.42,18900.0
2009-11-04 13:30:00,33.43,33.5,33.42,33.44,20000.0,33.43,33.5,33.42,33.44,20000.0
2009-11-04 14:00:00,33.44,33.55,33.21,33.22,59400.0,33.44,33.55,33.21,33.22,59400.0
2009-11-04 14:30:00,33.22,33.55,33.22,33.37,67000.0,33.22,33.55,33.22,33.37,67000.0
2009-11-04 15:00:00,33.37,33.56,33.25,33.45,307900.0,33.37,33.56,33.25,33.45,307900.0
2009-11-04 15:30:00,33.47,33.49,33.25,33.41,181900.0,33.47,33.49,33.25,33.41,181900.0
2009-11-05 09:30:00,33.51,34.4,33.51,34.34,33000.0,33.51,34.4,33.51,34.34,33000.0
2009-11-05 10:00:00,34.35,34.47,34.2,34.3,43600.0,34.35,34.47,34.2,34.3,43600.0
2009-11-05 10:30:00,34.31,34.47,34.28,34.35,26900.0,34.31,34.47,34.28,34.35,26900.0
2009-11-05 11:00:00,34.31,34.35,34.15,34.15,37600.0,34.31,34.35,34.15,34.15,37600.0
2009-11-05 11:30:00,34.17,34.19,34.05,34.11,33700.0,34.17,34.19,34.05,34.11,33700.0
2009-11-05 12:00:00,34.11,34.33,34.1,34.32,32800.0,34.11,34.33,34.1,34.32,32800.0
2009-11-05 12:30:00,34.32,34.39,34.26,34.39,24500.0,34.32,34.39,34.26,34.39,24500.0
2009-11-05 13:00:00,34.4,34.43,34.26,34.26,28500.0,34.4,34.43,34.26,34.26,28500.0
2009-11-05 13:30:00,34.26,34.42,34.24,34.28,25600.0,34.26,34.42,34.24,34.28,25600.0
2009-11-05 14:00:00,34.28,34.34,34.21,34.27,32300.0,34.28,34.34,34.21,34.27,32300.0
2009-11-05 14:30:00,34.29,34.34,34.24,34.32,21000.0,34.29,34.34,34.24,34.32,21000.0
2009-11-05 15:00:00,34.33,34.43,34.29,34.39,46000.0,34.33,34.43,34.29,34.39,46000.0
2009-11-05 15:30:00,34.39,34.64,34.34,34.63,163300.0,34.39,34.64,34.34,34.63,163300.0
2009-11-06 09:30:00,34.36,35.35,34.36,35.25,43300.0,34.36,35.35,34.36,35.25,43300.0
2009-11-06 10:00:00,35.33,35.48,34.64,34.67,37200.0,35.33,35.48,34.64,34.67,37200.0
2009-11-06 10:30:00,34.64,34.83,34.51,34.78,34200.0,34.64,34.83,34.51,34.78,34200.0
2009-11-06 11:00:00,34.75,34.75,34.39,34.5,28700.0,34.75,34.75,34.39,34.5,28700.0
2009-11-06 11:30:00,34.5,34.62,34.42,34.58,19800.0,34.5,34.62,34.42,34.58,19800.0
2009-11-06 12:00:00,34.59,34.93,34.59,34.75,49100.0,34.59,34.93,34.59,34.75,49100.0
2009-11-06 12:30:00,34.76,34.86,34.67,34.79,39300.0,34.76,34.86,34.67,34.79,39300.0
2009-11-06 13:00:00,34.78,35.07,34.72,35.07,30700.0,34.78,35.07,34.72,35.07,30700.0
2009-11-06 13:30:00,35.06,35.23,35.05,35.07,30000.0,35.06,35.23,35.05,35.07,30000.0
2009-11-06 14:00:00,35.07,35.11,34.88,34.9,21300.0,35.07,35.11,34.88,34.9,21300.0
2009-11-06 14:30:00,34.91,34.91,34.77,34.79,17600.0,34.91,34.91,34.77,34.79,17600.0
2009-11-06 15:00:00,34.8,34.84,34.74,34.8,42900.0,34.8,34.84,34.74,34.8,42900.0
2009-11-06 15:30:00,34.82,34.82,34.68,34.79,70800.0,34.82,34.82,34.68,34.79,70800.0
2009-11-09 09:30:00,34.77,35.45,34.77,35.39,25900.0,34.77,35.45,34.77,35.39,25900.0
2009-11-09 10:00:00,35.44,35.45,35.32,35.33,27200.0,35.44,35.45,35.32,35.33,27200.0
2009-11-09 10:30:00,35.32,35.39,35.25,35.27,30800.0,35.32,35.39,35.25,35.27,30800.0
2009-11-09 11:00:00,35.28,35.36,35.18,35.29,12000.0,35.28,35.36,35.18,35.29,12000.0
2009-11-09 11:30:00,35.26,35.4,35.26,35.31,11100.0,35.26,35.4,35.26,35.31,11100.0
2009-11-09 12:00:00,35.3,35.31,35.18,35.2,7400.0,35.3,35.31,35.18,35.2,7400.0
2009-11-09 12:30:00,35.18,35.26,35.15,35.2,12900.0,35.18,35.26,35.15,35.2,12900.0
2009-11-09 13:00:00,35.21,35.24,35.17,35.23,14800.0,35.21,35.24,35.17,35.23,14800.0
2009-11-09 13:30:00,35.24,35.31,35.19,35.27,20200.0,35.24,35.31,35.19,35.27,20200.0
2009-11-09 14:00:00,35.24,35.34,35.22,35.32,16600.0,35.24,35.34,35.22,35.32,16600.0
2009-11-09 14:30:00,35.32,35.44,35.28,35.44,22000.0,35.32,35.44,35.28,35.44,22000.0
2009-11-09 15:00:00,35.44,35.56,35.42,35.5,49300.0,35.44,35.56,35.42,35.5,49300.0
2009-11-09 15:30:00,35.48,35.58,35.38,35.52,60500.0,35.48,35.58,35.38,35.52,60500.0
2009-11-10 09:30:00,35.55,35.95,35.46,35.8,32700.0,35.55,35.95,35.46,35.8,32700.0
2009-11-10 10:00:00,35.8,36.03,35.74,35.98,49700.0,35.8,36.03,35.74,35.98,49700.0
2009-11-10 10:30:00,35.94,36.01,35.61,35.61,34600.0,35.94,36.01,35.61,35.61,34600.0
2009-11-10 11:00:00,35.64,35.68,35.33,35.36,44400.0,35.64,35.68,35.33,35.36,44400.0
2009-11-10 11:30:00,35.37,35.58,35.33,35.5,30000.0,35.37,35.58,35.33,35.5,30000.0
2009-11-10 12:00:00,35.48,35.52,35.41,35.46,13400.0,35.48,35.52,35.41,35.46,13400.0
2009-11-10 12:30:00,35.45,35.55,35.35,35.42,24700.0,35.45,35.55,35.35,35.42,24700.0
2009-11-10 13:00:00,35.42,35.42,35.31,35.38,14300.0,35.42,35.42,35.31,35.38,14300.0
2009-11-10 13:30:00,35.4,35.48,35.28,35.45,32100.0,35.4,35.48,35.28,35.45,32100.0
2009-11-10 14:00:00,35.47,35.61,35.42,35.42,27400.0,35.47,35.61,35.42,35.42,27400.0
2009-11-10 14:30:00,35.44,35.55,35.42,35.5,35400.0,35.44,35.55,35.42,35.5,35400.0
2009-11-10 15:00:00,35.51,35.55,35.42,35.52,21400.0,35.51,35.55,35.42,35.52,21400.0
2009-11-10 15:30:00,35.52,35.53,35.39,35.43,51600.0,35.52,35.53,35.39,35.43,51600.0
2009-11-11 09:30:00,35.75,35.75,35.49,35.58,59400.0,35.75,35.75,35.49,35.58,59400.0
2009-11-11 10:00:00,35.58,35.84,35.58,35.82,51500.0,35.58,35.84,35.58,35.82,51500.0
2009-11-11 10:30:00,35.85,35.85,35.43,35.52,48200.0,35.85,35.85,35.43,35.52,48200.0
2009-11-11 11:00:00,35.52,35.59,35.21,35.29,51100.0,35.52,35.59,35.21,35.29,51100.0
2009-11-11 11:30:00,35.29,35.5,35.29,35.44,50000.0,35.29,35.5,35.29,35.44,50000.0
2009-11-11 12:00:00,35.44,35.44,35.35,35.4,19600.0,35.44,35.44,35.35,35.4,19600.0
2009-11-11 12:30:00,35.43,35.53,35.43,35.47,18100.0,35.43,35.53,35.43,35.47,18100.0
2009-11-11 13:00:00,35.47,35.54,35.43,35.46,26000.0,35.47,35.54,35.43,35.46,26000.0
2009-11-11 13:30:00,35.46,35.53,35.36,35.43,20500.0,35.46,35.53,35.36,35.43,20500.0
2009-11-11 14:00:00,35.42,35.52,35.39,35.46,57600.0,35.42,35.52,35.39,35.46,57600.0
2009-11-11 14:30:00,35.45,35.56,35.38,35.53,60400.0,35.45,35.56,35.38,35.53,60400.0
2009-11-11 15:00:00,35.54,35.7,35.45,35.7,36600.0,35.54,35.7,35.45,35.7,36600.0
2009-11-11 15:30:00,35.68,35.77,35.62,35.66,83900.0,35.68,35.77,35.62,35.66,83900.0
2009-11-12 09:30:00,35.61,35.75,34.92,35.67,42800.0,35.61,35.75,34.92,35.67,42800.0
2009-11-12 10:00:00,35.67,35.79,35.46,35.67,89300.0,35.67,35.79,35.46,35.67,89300.0
2009-11-12 10:30:00,35.67,35.83,35.58,35.7,41600.0,35.67,35.83,35.58,35.7,41600.0
2009-11-12 11:00:00,35.68,35.7,35.38,35.39,45200.0,35.68,35.7,35.38,35.39,45200.0
2009-11-12 11:30:00,35.38,35.38,35.03,35.11,29000.0,35.38,35.38,35.03,35.11,29000.0
2009-11-12 12:00:00,35.1,35.33,35.1,35.28,32400.0,35.1,35.33,35.1,35.28,32400.0
2009-11-12 12:30:00,35.27,35.3,35.16,35.21,31600.0,35.27,35.3,35.16,35.21,31600.0
2009-11-12 13:00:00,35.21,35.25,35.07,35.25,24900.0,35.21,35.25,35.07,35.25,24900.0
2009-11-12 13:30:00,35.24,35.38,35.23,35.23,22500.0,35.24,35.38,35.23,35.23,22500.0
2009-11-12 14:00:00,35.24,35.27,35.05,35.06,35500.0,35.24,35.27,35.05,35.06,35500.0
2009-11-12 14:30:00,35.05,35.08,34.93,34.95,34200.0,35.05,35.08,34.93,34.95,34200.0
2009-11-12 15:00:00,34.96,34.96,34.74,34.78,65500.0,34.96,34.96,34.74,34.78,65500.0
2009-11-12 15:30:00,34.79,34.79,34.5,34.64,118100.0,34.79,34.79,34.5,34.64,118100.0
2009-11-13 09:30:00,34.87,35.08,34.64,34.75,43900.0,34.87,35.08,34.64,34.75,43900.0
2009-11-13 10:00:00,34.78,35.0,34.74,34.91,20100.0,34.78,35.0,34.74,34.91,20100.0
2009-11-13 10:30:00,34.93,35.17,34.93,35.0,24300.0,34.93,35.17,34.93,35.0,24300.0
2009-11-13 11:00:00,35.0,35.08,34.99,35.05,17300.0,35.0,35.08,34.99,35.05,17300.0
2009-11-13 11:30:00,35.03,35.09,34.97,34.98,10900.0,35.03,35.09,34.97,34.98,10900.0
2009-11-13 12:00:00,34.96,35.12,34.94,35.1,15000.0,34.96,35.12,34.94,35.1,15000.0
2009-11-13 12:30:00,35.1,35.12,35.0,35.04,18800.0,35.1,35.12,35.0,35.04,18800.0
2009-11-13 13:00:00,35.06,35.07,34.99,34.99,13500.0,35.06,35.07,34.99,34.99,13500.0
2009-11-13 13:30:00,35.0,35.03,34.94,34.96,24800.0,35.0,35.03,34.94,34.96,24800.0
2009-11-13 14:00:00,34.98,35.02,34.94,34.97,14300.0,34.98,35.02,34.94,34.97,14300.0
2009-11-13 14:30:00,34.94,34.99,34.86,34.97,37700.0,34.94,34.99,34.86,34.97,37700.0
2009-11-13 15:00:00,34.98,35.04,34.93,34.98,38000.0,34.98,35.04,34.93,34.98,38000.0
2009-11-13 15:30:00,34.99,35.02,34.84,34.95,130900.0,34.99,35.02,34.84,34.95,130900.0
2009-11-16 09:30:00,35.28,35.87,35.28,35.71,13300.0,35.28,35.87,35.28,35.71,13300.0
2009-11-16 10:00:00,35.69,35.85,35.69,35.78,23900.0,35.69,35.85,35.69,35.78,23900.0
2009-11-16 10:30:00,35.78,35.81,35.74,35.8,6400.0,35.78,35.81,35.74,35.8,6400.0
2009-11-16 11:00:00,35.78,35.8,35.71,35.77,10800.0,35.78,35.8,35.71,35.77,10800.0
2009-11-16 11:30:00,35.8,35.8,35.77,35.79,16100.0,35.8,35.8,35.77,35.79,16100.0
2009-11-16 12:00:00,35.79,35.8,35.64,35.75,11600.0,35.79,35.8,35.64,35.75,11600.0
2009-11-16 12:30:00,35.73,35.8,35.66,35.78,9500.0,35.73,35.8,35.66,35.78,9500.0
2009-11-16 13:00:00,35.78,35.8,35.72,35.76,20900.0,35.78,35.8,35.72,35.76,20900.0
2009-11-16 13:30:00,35.77,35.8,35.75,35.79,11800.0,35.77,35.8,35.75,35.79,11800.0
2009-11-16 14:00:00,35.78,35.87,35.78,35.85,21400.0,35.78,35.87,35.78,35.85,21400.0
2009-11-16 14:30:00,35.85,35.92,35.75,35.83,19300.0,35.85,35.92,35.75,35.83,19300.0
2009-11-16 15:00:00,35.85,35.9,35.62,35.7,33300.0,35.85,35.9,35.62,35.7,33300.0
2009-11-16 15:30:00,35.7,35.86,35.64,35.85,51600.0,35.7,35.86,35.64,35.85,51600.0
2009-11-17 09:30:00,35.58,35.83,35.48,35.71,10100.0,35.58,35.83,35.48,35.71,10100.0
2009-11-17 10:00:00,35.73,35.84,35.6,35.82,15000.0,35.73,35.84,35.6,35.82,15000.0
2009-11-17 10:30:00,35.83,35.83,35.55,35.66,6700.0,35.83,35.83,35.55,35.66,6700.0
2009-11-17 11:00:00,35.66,35.73,35.58,35.7,14600.0,35.66,35.73,35.58,35.7,14600.0
2009-11-17 11:30:00,35.7,35.75,35.58,35.6,17900.0,35.7,35.75,35.58,35.6,17900.0
2009-11-17 12:00:00,35.6,35.62,35.55,35.56,13200.0,35.6,35.62,35.55,35.56,13200.0
2009-11-17 12:30:00,35.57,35.6,35.49,35.52,19000.0,35.57,35.6,35.49,35.52,19000.0
2009-11-17 13:00:00,35.5,35.6,35.46,35.54,11000.0,35.5,35.6,35.46,35.54,11000.0
2009-11-17 13:30:00,35.55,35.62,35.44,35.47,39100.0,35.55,35.62,35.44,35.47,39100.0
2009-11-17 14:00:00,35.5,35.58,35.45,35.58,12900.0,35.5,35.58,35.45,35.58,12900.0
2009-11-17 14:30:00,35.58,35.61,35.44,35.56,37600.0,35.58,35.61,35.44,35.56,37600.0
2009-11-17 15:00:00,35.57,35.6,35.42,35.48,57400.0,35.57,35.6,35.42,35.48,57400.0
2009-11-17 15:30:00,35.48,35.51,35.32,35.33,158100.0,35.48,35.51,35.32,35.33,158100.0
2009-11-18 09:30:00,34.11,34.11,33.1,33.61,242300.0,34.11,34.11,33.1,33.61,242300.0
2009-11-18 10:00:00,33.62,34.21,33.56,34.2,100800.0,33.62,34.21,33.56,34.2,100800.0
2009-11-18 10:30:00,34.22,34.83,34.16,34.81,134200.0,34.22,34.83,34.16,34.81,134200.0
2009-11-18 11:00:00,34.78,34.82,34.15,34.35,88100.0,34.78,34.82,34.15,34.35,88100.0
2009-11-18 11:30:00,34.37,34.52,34.3,34.35,79400.0,34.37,34.52,34.3,34.35,79400.0
2009-11-18 12:00:00,34.38,34.82,34.33,34.82,60600.0,34.38,34.82,34.33,34.82,60600.0
2009-11-18 12:30:00,34.83,34.85,34.71,34.79,48100.0,34.83,34.85,34.71,34.79,48100.0
2009-11-18 13:00:00,34.77,34.81,34.68,34.68,21200.0,34.77,34.81,34.68,34.68,21200.0
2009-11-18 13:30:00,34.69,34.81,34.69,34.78,25200.0,34.69,34.81,34.69,34.78,25200.0
2009-11-18 14:00:00,34.78,34.78,34.66,34.68,14000.0,34.78,34.78,34.66,34.68,14000.0
2009-11-18 14:30:00,34.66,34.72,34.65,34.68,12600.0,34.66,34.72,34.65,34.68,12600.0
2009-11-18 15:00:00,34.68,34.89,34.68,34.8,32000.0,34.68,34.89,34.68,34.8,32000.0
2009-11-18 15:30:00,34.81,34.82,34.66,34.7,97000.0,34.81,34.82,34.66,34.7,97000.0
2009-11-19 09:30:00,34.43,34.43,33.42,33.51,85000.0,34.43,34.43,33.42,33.51,85000.0
2009-11-19 10:00:00,33.51,33.98,33.45,33.97,31200.0,33.51,33.98,33.45,33.97,31200.0
2009-11-19 10:30:00,33.98,33.99,33.52,33.53,47000.0,33.98,33.99,33.52,33.53,47000.0
2009-11-19 11:00:00,33.55,33.76,33.54,33.66,78800.0,33.55,33.76,33.54,33.66,78800.0
2009-11-19 11:30:00,33.65,33.72,33.61,33.72,32600.0,33.65,33.72,33.61,33.72,32600.0
2009-11-19 12:00:00,33.72,33.72,33.52,33.53,103300.0,33.72,33.72,33.52,33.53,103300.0
2009-11-19 12:30:00,33.54,33.58,33.39,33.44,23300.0,33.54,33.58,33.39,33.44,23300.0
2009-11-19 13:00:00,33.46,33.47,33.21,33.37,25900.0,33.46,33.47,33.21,33.37,25900.0
2009-11-19 13:30:00,33.41,33.55,33.4,33.52,20100.0,33.41,33.55,33.4,33.52,20100.0
2009-11-19 14:00:00,33.51,33.53,33.4,33.44,102700.0,33.51,33.53,33.4,33.44,102700.0
2009-11-19 14:30:00,33.48,33.68,33.47,33.68,170900.0,33.48,33.68,33.47,33.68,170900.0
2009-11-19 15:00:00,33.68,33.79,33.67,33.68,221800.0,33.68,33.79,33.67,33.68,221800.0
2009-11-19 15:30:00,33.69,33.85,33.67,33.72,100900.0,33.69,33.85,33.67,33.72,100900.0
2009-11-20 09:30:00,33.45,33.61,33.2,33.33,51400.0,33.45,33.61,33.2,33.33,51400.0
2009-11-20 10:00:00,33.35,33.48,33.2,33.44,41400.0,33.35,33.48,33.2,33.44,41400.0
2009-11-20 10:30:00,33.47,33.62,33.43,33.54,23400.0,33.47,33.62,33.43,33.54,23400.0
2009-11-20 11:00:00,33.53,33.68,33.52,33.58,19600.0,33.53,33.68,33.52,33.58,19600.0
2009-11-20 11:30:00,33.57,33.75,33.56,33.74,17600.0,33.57,33.75,33.56,33.74,17600.0
2009-11-20 12:00:00,33.73,33.79,33.71,33.74,16100.0,33.73,33.79,33.71,33.74,16100.0
2009-11-20 12:30:00,33.75,33.8,33.68,33.71,19100.0,33.75,33.8,33.68,33.71,19100.0
2009-11-20 13:00:00,33.71,33.77,33.64,33.64,37100.0,33.71,33.77,33.64,33.64,37100.0
2009-11-20 13:30:00,33.65,33.78,33.65,33.69,39500.0,33.65,33.78,33.65,33.69,39500.0
2009-11-20 14:00:00,33.69,33.74,33.65,33.65,10800.0,33.69,33.74,33.65,33.65,10800.0
2009-11-20 14:30:00,33.65,33.72,33.63,33.69,22100.0,33.65,33.72,33.63,33.69,22100.0
2009-11-20 15:00:00,33.68,33.76,33.65,33.73,18500.0,33.68,33.76,33.65,33.73,18500.0
2009-11-20 15:30:00,33.74,33.86,33.72,33.8,53600.0,33.74,33.86,33.72,33.8,53600.0
2009-11-23 09:30:00,34.36,34.74,34.32,34.53,40700.0,34.36,34.74,34.32,34.53,40700.0
2009-11-23 10:00:00,34.55,34.57,34.47,34.47,42900.0,34.55,34.57,34.47,34.47,42900.0
2009-11-23 10:30:00,34.49,34.55,34.44,34.44,67000.0,34.49,34.55,34.44,34.44,67000.0
2009-11-23 11:00:00,34.44,34.5,34.38,34.4,43400.0,34.44,34.5,34.38,34.4,43400.0
2009-11-23 11:30:00,34.38,34.46,34.36,34.39,36400.0,34.38,34.46,34.36,34.39,36400.0
2009-11-23 12:00:00,34.4,34.43,34.3,34.43,80300.0,34.4,34.43,34.3,34.43,80300.0
2009-11-23 12:30:00,34.41,34.6,34.4,34.5,30600.0,34.41,34.6,34.4,34.5,30600.0
2009-11-23 13:00:00,34.51,34.53,34.44,34.47,17900.0,34.51,34.53,34.44,34.47,17900.0
2009-11-23 13:30:00,34.48,34.49,34.32,34.4,13400.0,34.48,34.49,34.32,34.4,13400.0
2009-11-23 14:00:00,34.36,34.36,34.22,34.27,19800.0,34.36,34.36,34.22,34.27,19800.0
2009-11-23 14:30:00,34.27,34.31,34.2,34.22,66700.0,34.27,34.31,34.2,34.22,66700.0
2009-11-23 15:00:00,34.2,34.22,34.11,34.13,21800.0,34.2,34.22,34.11,34.13,21800.0
2009-11-23 15:30:00,34.12,34.14,33.97,34.06,191100.0,34.12,34.14,33.97,34.06,191100.0
2009-11-24 09:30:00,34.17,34.18,33.72,33.72,49100.0,34.17,34.18,33.72,33.72,49100.0
2009-11-24 10:00:00,33.77,33.96,33.72,33.9,53200.0,33.77,33.96,33.72,33.9,53200.0
2009-11-24 10:30:00,33.89,34.13,33.88,33.95,26900.0,33.89,34.13,33.88,33.95,26900.0
2009-11-24 11:00:00,33.95,33.96,33.87,33.96,32100.0,33.95,33.96,33.87,33.96,32100.0
2009-11-24 11:30:00,33.96,34.01,33.93,34.0,24200.0,33.96,34.01,33.93,34.0,24200.0
2009-11-24 12:00:00,34.0,34.03,33.92,34.0,23800.0,34.0,34.03,33.92,34.0,23800.0
2009-11-24 12:30:00,34.0,34.0,33.91,33.92,14100.0,34.0,34.0,33.91,33.92,14100.0
2009-11-24 13:00:00,33.92,34.0,33.92,33.94,11300.0,33.92,34.0,33.92,33.94,11300.0
2009-11-24 13:30:00,33.94,34.04,33.93,34.04,22200.0,33.94,34.04,33.93,34.04,22200.0
2009-11-24 14:00:00,34.05,34.05,33.91,33.96,24100.0,34.05,34.05,33.91,33.96,24100.0
2009-11-24 14:30:00,33.99,34.05,33.91,34.0,38800.0,33.99,34.05,33.91,34.0,38800.0
2009-11-24 15:00:00,34.0,34.03,33.91,33.95,70900.0,34.0,34.03,33.91,33.95,70900.0
2009-11-24 15:30:00,33.94,34.13,33.9,34.07,125200.0,33.94,34.13,33.9,34.07,125200.0
2009-11-25 09:30:00,34.33,34.78,34.17,34.7,88600.0,34.33,34.78,34.17,34.7,88600.0
2009-11-25 10:00:00,34.74,34.81,34.66,34.7,82100.0,34.74,34.81,34.66,34.7,82100.0
2009-11-25 10:30:00,34.65,34.76,34.64,34.67,49500.0,34.65,34.76,34.64,34.67,49500.0
2009-11-25 11:00:00,34.69,34.7,34.44,34.44,56900.0,34.69,34.7,34.44,34.44,56900.0
2009-11-25 11:30:00,34.46,34.55,34.44,34.5,36700.0,34.46,34.55,34.44,34.5,36700.0
2009-11-25 12:00:00,34.5,34.58,34.48,34.49,43800.0,34.5,34.58,34.48,34.49,43800.0
2009-11-25 12:30:00,34.49,34.49,34.37,34.4,74500.0,34.49,34.49,34.37,34.4,74500.0
2009-11-25 13:00:00,34.4,34.43,34.29,34.32,25700.0,34.4,34.43,34.29,34.32,25700.0
2009-11-25 13:30:00,34.3,34.39,34.29,34.29,64700.0,34.3,34.39,34.29,34.29,64700.0
2009-11-25 14:00:00,34.3,34.34,34.19,34.34,57600.0,34.3,34.34,34.19,34.34,57600.0
2009-11-25 14:30:00,34.34,34.35,34.26,34.27,53300.0,34.34,34.35,34.26,34.27,53300.0
2009-11-25 15:00:00,34.27,34.28,34.22,34.24,67000.0,34.27,34.28,34.22,34.24,67000.0
2009-11-25 15:30:00,34.24,34.25,34.01,34.15,175500.0,34.24,34.25,34.01,34.15,175500.0
2009-11-27 09:30:00,33.35,33.5,33.13,33.25,25800.0,33.35,33.5,33.13,33.25,25800.0
2009-11-27 10:00:00,33.26,33.63,33.26,33.53,16200.0,33.26,33.63,33.26,33.53,16200.0
2009-11-27 10:30:00,33.52,33.86,33.5,33.79,12100.0,33.52,33.86,33.5,33.79,12100.0
2009-11-27 11:00:00,33.8,33.89,33.46,33.52,64000.0,33.8,33.89,33.46,33.52,64000.0
2009-11-27 11:30:00,33.49,33.72,33.46,33.68,18300.0,33.49,33.72,33.46,33.68,18300.0
2009-11-27 12:00:00,33.69,33.69,33.55,33.55,13600.0,33.69,33.69,33.55,33.55,13600.0
2009-11-27 12:30:00,33.57,33.77,33.43,33.47,17700.0,33.57,33.77,33.43,33.47,17700.0
2009-11-30 09:30:00,33.42,33.47,32.92,32.92,60900.0,33.42,33.47,32.92,32.92,60900.0
2009-11-30 10:00:00,32.98,33.15,32.93,33.14,79200.0,32.98,33.15,32.93,33.14,79200.0
2009-11-30 10:30:00,33.16,33.32,33.15,33.15,35500.0,33.16,33.32,33.15,33.15,35500.0
2009-11-30 11:00:00,33.16,33.17,32.88,32.9,46800.0,33.16,33.17,32.88,32.9,46800.0
2009-11-30 11:30:00,32.86,32.92,32.79,32.83,21200.0,32.86,32.92,32.79,32.83,21200.0
2009-11-30 12:00:00,32.83,32.92,32.8,32.87,18700.0,32.83,32.92,32.8,32.87,18700.0
2009-11-30 12:30:00,32.86,32.99,32.79,32.98,42800.0,32.86,32.99,32.79,32.98,42800.0
2009-11-30 13:00:00,33.0,33.24,32.97,33.21,57700.0,33.0,33.24,32.97,33.21,57700.0
2009-11-30 13:30:00,33.2,33.27,33.13,33.24,95900.0,33.2,33.27,33.13,33.24,95900.0
2009-11-30 14:00:00,33.23,33.24,33.11,33.11,16200.0,33.23,33.24,33.11,33.11,16200.0
2009-11-30 14:30:00,33.11,33.13,33.04,33.07,25400.0,33.11,33.13,33.04,33.07,25400.0
2009-11-30 15:00:00,33.09,33.29,33.07,33.27,28500.0,33.09,33.29,33.07,33.27,28500.0
2009-11-30 15:30:00,33.28,33.46,33.25,33.37,47700.0,33.28,33.46,33.25,33.37,47700.0
2009-12-01 09:30:00,33.79,34.31,33.77,34.06,66400.0,33.79,34.31,33.77,34.06,66400.0
2009-12-01 10:00:00,34.06,34.29,34.0,34.11,59600.0,34.06,34.29,34.0,34.11,59600.0
2009-12-01 10:30:00,34.1,34.2,34.08,34.12,35100.0,34.1,34.2,34.08,34.12,35100.0
2009-12-01 11:00:00,34.11,34.2,34.02,34.2,15900.0,34.11,34.2,34.02,34.2,15900.0
2009-12-01 11:30:00,34.2,34.24,34.16,34.16,25500.0,34.2,34.24,34.16,34.16,25500.0
2009-12-01 12:00:00,34.15,34.25,34.1,34.11,19000.0,34.15,34.25,34.1,34.11,19000.0
2009-12-01 12:30:00,34.11,34.14,34.09,34.14,19600.0,34.11,34.14,34.09,34.14,19600.0
2009-12-01 13:00:00,34.13,34.2,34.13,34.19,17000.0,34.13,34.2,34.13,34.19,17000.0
2009-12-01 13:30:00,34.17,34.2,34.16,34.2,12000.0,34.17,34.2,34.16,34.2,12000.0
2009-12-01 14:00:00,34.2,34.21,34.17,34.21,11100.0,34.2,34.21,34.17,34.21,11100.0
2009-12-01 14:30:00,34.2,34.32,34.17,34.18,37700.0,34.2,34.32,34.17,34.18,37700.0
2009-12-01 15:00:00,34.19,34.2,34.12,34.14,25200.0,34.19,34.2,34.12,34.14,25200.0
2009-12-01 15:30:00,34.13,34.14,34.01,34.08,39900.0,34.13,34.14,34.01,34.08,39900.0
2009-12-02 09:30:00,34.05,34.27,34.04,34.17,10800.0,34.05,34.27,34.04,34.17,10800.0
2009-12-02 10:00:00,34.13,34.42,34.13,34.24,29400.0,34.13,34.42,34.13,34.24,29400.0
2009-12-02 10:30:00,34.23,34.24,34.16,34.22,14900.0,34.23,34.24,34.16,34.22,14900.0
2009-12-02 11:00:00,34.24,34.3,34.16,34.17,33300.0,34.24,34.3,34.16,34.17,33300.0
2009-12-02 11:30:00,34.18,34.22,34.08,34.17,12900.0,34.18,34.22,34.08,34.17,12900.0
2009-12-02 12:00:00,34.18,34.21,34.0,34.1,13900.0,34.18,34.21,34.0,34.1,13900.0
2009-12-02 12:30:00,34.09,34.17,34.08,34.17,6700.0,34.09,34.17,34.08,34.17,6700.0
2009-12-02 13:00:00,34.17,34.22,34.13,34.19,15000.0,34.17,34.22,34.13,34.19,15000.0
2009-12-02 13:30:00,34.2,34.27,34.18,34.24,10000.0,34.2,34.27,34.18,34.24,10000.0
2009-12-02 14:00:00,34.26,34.28,34.09,34.19,11700.0,34.26,34.28,34.09,34.19,11700.0
2009-12-02 14:30:00,34.18,34.24,34.14,34.24,12300.0,34.18,34.24,34.14,34.24,12300.0
2009-12-02 15:00:00,34.23,34.3,34.23,34.28,26000.0,34.23,34.3,34.23,34.28,26000.0
2009-12-02 15:30:00,34.27,34.33,34.25,34.3,48800.0,34.27,34.33,34.25,34.3,48800.0
2009-12-03 09:30:00,34.2,34.61,34.2,34.5,13900.0,34.2,34.61,34.2,34.5,13900.0
2009-12-03 10:00:00,34.52,34.53,34.31,34.38,34200.0,34.52,34.53,34.31,34.38,34200.0
2009-12-03 10:30:00,34.36,34.44,34.28,34.4,17700.0,34.36,34.44,34.28,34.4,17700.0
2009-12-03 11:00:00,34.4,34.41,34.34,34.41,11700.0,34.4,34.41,34.34,34.41,11700.0
2009-12-03 11:30:00,34.42,34.43,34.27,34.29,17800.0,34.42,34.43,34.27,34.29,17800.0
2009-12-03 12:00:00,34.29,34.37,34.26,34.32,11000.0,34.29,34.37,34.26,34.32,11000.0
2009-12-03 12:30:00,34.33,34.33,34.28,34.3,9700.0,34.33,34.33,34.28,34.3,9700.0
2009-12-03 13:00:00,34.3,34.3,34.24,34.25,12300.0,34.3,34.3,34.24,34.25,12300.0
2009-12-03 13:30:00,34.26,34.35,34.25,34.34,10200.0,34.26,34.35,34.25,34.34,10200.0
2009-12-03 14:00:00,34.33,34.33,34.24,34.24,13900.0,34.33,34.33,34.24,34.24,13900.0
2009-12-03 14:30:00,34.24,34.32,34.21,34.21,7600.0,34.24,34.32,34.21,34.21,7600.0
2009-12-03 15:00:00,34.23,34.3,34.21,34.22,13600.0,34.23,34.3,34.21,34.22,13600.0
2009-12-03 15:30:00,34.23,34.24,33.96,33.97,49200.0,34.23,34.24,33.96,33.97,49200.0
2009-12-04 09:30:00,34.3,34.65,34.24,34.52,19300.0,34.3,34.65,34.24,34.52,19300.0
2009-12-04 10:00:00,34.53,34.58,34.4,34.5,14400.0,34.53,34.58,34.4,34.5,14400.0
2009-12-04 10:30:00,34.53,34.53,34.22,34.25,23500.0,34.53,34.53,34.22,34.25,23500.0
2009-12-04 11:00:00,34.23,34.23,33.95,33.95,11500.0,34.23,34.23,33.95,33.95,11500.0
2009-12-04 11:30:00,33.92,33.92,33.45,33.63,29400.0,33.92,33.92,33.45,33.63,29400.0
2009-12-04 12:00:00,33.63,33.91,33.63,33.88,11900.0,33.63,33.91,33.63,33.88,11900.0
2009-12-04 12:30:00,33.88,34.02,33.87,34.0,9300.0,33.88,34.02,33.87,34.0,9300.0
2009-12-04 13:00:00,33.95,34.0,33.9,33.9,6700.0,33.95,34.0,33.9,33.9,6700.0
2009-12-04 13:30:00,33.89,33.93,33.72,33.79,10300.0,33.89,33.93,33.72,33.79,10300.0
2009-12-04 14:00:00,33.75,33.89,33.75,33.86,11700.0,33.75,33.89,33.75,33.86,11700.0
2009-12-04 14:30:00,33.86,33.98,33.85,33.95,16800.0,33.86,33.98,33.85,33.95,16800.0
2009-12-04 15:00:00,33.9,34.1,33.9,34.04,27400.0,33.9,34.1,33.9,34.04,27400.0
2009-12-04 15:30:00,34.03,34.18,34.0,34.08,69400.0,34.03,34.18,34.0,34.08,69400.0
2009-12-07 09:30:00,33.77,34.04,33.73,34.0,18300.0,33.77,34.04,33.73,34.0,18300.0
2009-12-07 10:00:00,34.01,34.05,33.88,33.94,19600.0,34.01,34.05,33.88,33.94,19600.0
2009-12-07 10:30:00,33.95,34.0,33.87,33.89,16300.0,33.95,34.0,33.87,33.89,16300.0
2009-12-07 11:00:00,33.89,34.0,33.87,33.93,19200.0,33.89,34.0,33.87,33.93,19200.0
2009-12-07 11:30:00,33.92,33.93,33.81,33.81,11000.0,33.92,33.93,33.81,33.81,11000.0
2009-12-07 12:00:00,33.78,33.85,33.78,33.83,13500.0,33.78,33.85,33.78,33.83,13500.0
2009-12-07 12:30:00,33.83,33.94,33.83,33.9,20800.0,33.83,33.94,33.83,33.9,20800.0
2009-12-07 13:00:00,33.89,33.92,33.87,33.88,9900.0,33.89,33.92,33.87,33.88,9900.0
2009-12-07 13:30:00,33.88,33.9,33.85,33.88,15900.0,33.88,33.9,33.85,33.88,15900.0
2009-12-07 14:00:00,33.87,33.91,33.85,33.9,21600.0,33.87,33.91,33.85,33.9,21600.0
2009-12-07 14:30:00,33.9,33.9,33.75,33.78,21200.0,33.9,33.9,33.75,33.78,21200.0
2009-12-07 15:00:00,33.79,33.81,33.67,33.71,20900.0,33.79,33.81,33.67,33.71,20900.0
2009-12-07 15:30:00,33.7,33.79,33.69,33.74,29400.0,33.7,33.79,33.69,33.74,29400.0
2009-12-08 09:30:00,33.37,33.5,32.99,33.19,17800.0,33.37,33.5,32.99,33.19,17800.0
2009-12-08 10:00:00,33.17,33.43,33.16,33.42,9400.0,33.17,33.43,33.16,33.42,9400.0
2009-12-08 10:30:00,33.43,33.44,33.34,33.39,5200.0,33.43,33.44,33.34,33.39,5200.0
2009-12-08 11:00:00,33.38,33.58,33.37,33.5,10400.0,33.38,33.58,33.37,33.5,10400.0
2009-12-08 11:30:00,33.49,33.73,33.47,33.72,44000.0,33.49,33.73,33.47,33.72,44000.0
2009-12-08 12:00:00,33.73,33.76,33.47,33.48,57200.0,33.73,33.76,33.47,33.48,57200.0
2009-12-08 12:30:00,33.49,33.52,33.45,33.52,7100.0,33.49,33.52,33.45,33.52,7100.0
2009-12-08 13:00:00,33.52,33.62,33.46,33.54,36000.0,33.52,33.62,33.46,33.54,36000.0
2009-12-08 13:30:00,33.54,33.57,33.44,33.48,22400.0,33.54,33.57,33.44,33.48,22400.0
2009-12-08 14:00:00,33.48,33.51,33.4,33.41,22300.0,33.48,33.51,33.4,33.41,22300.0
2009-12-08 14:30:00,33.43,33.54,33.35,33.35,31300.0,33.43,33.54,33.35,33.35,31300.0
2009-12-08 15:00:00,33.38,33.49,33.38,33.41,30200.0,33.38,33.49,33.38,33.41,30200.0
2009-12-08 15:30:00,33.43,33.5,33.39,33.42,45100.0,33.43,33.5,33.39,33.42,45100.0
2009-12-09 09:30:00,33.32,33.5,33.32,33.46,27700.0,33.32,33.5,33.32,33.46,27700.0
2009-12-09 10:00:00,33.45,33.47,33.17,33.17,18500.0,33.45,33.47,33.17,33.17,18500.0
2009-12-09 10:30:00,33.18,33.36,33.07,33.24,33100.0,33.18,33.36,33.07,33.24,33100.0
2009-12-09 11:00:00,33.22,33.32,33.19,33.23,7800.0,33.22,33.32,33.19,33.23,7800.0
2009-12-09 11:30:00,33.24,33.26,33.1,33.19,8200.0,33.24,33.26,33.1,33.19,8200.0
2009-12-09 12:00:00,33.19,33.22,33.12,33.15,23900.0,33.19,33.22,33.12,33.15,23900.0
2009-12-09 12:30:00,33.16,33.2,33.11,33.17,17200.0,33.16,33.2,33.11,33.17,17200.0
2009-12-09 13:00:00,33.18,33.21,33.13,33.18,15500.0,33.18,33.21,33.13,33.18,15500.0
2009-12-09 13:30:00,33.17,33.22,33.12,33.16,17800.0,33.17,33.22,33.12,33.16,17800.0
2009-12-09 14:00:00,33.16,33.23,33.13,33.2,47900.0,33.16,33.23,33.13,33.2,47900.0
2009-12-09 14:30:00,33.2,33.32,33.2,33.31,34100.0,33.2,33.32,33.2,33.31,34100.0
2009-12-09 15:00:00,33.29,33.4,33.27,33.33,61700.0,33.29,33.4,33.27,33.33,61700.0
2009-12-09 15:30:00,33.33,33.36,33.19,33.27,64900.0,33.33,33.36,33.19,33.27,64900.0
2009-12-10 09:30:00,33.56,33.56,33.28,33.4,15000.0,33.56,33.56,33.28,33.4,15000.0
2009-12-10 10:00:00,33.38,33.38,33.03,33.12,16500.0,33.38,33.38,33.03,33.12,16500.0
2009-12-10 10:30:00,33.13,33.16,33.08,33.13,10800.0,33.13,33.16,33.08,33.13,10800.0
2009-12-10 11:00:00,33.13,33.14,33.07,33.12,12600.0,33.13,33.14,33.07,33.12,12600.0
2009-12-10 11:30:00,33.1,33.21,33.07,33.2,28800.0,33.1,33.21,33.07,33.2,28800.0
2009-12-10 12:00:00,33.2,33.39,33.19,33.37,14800.0,33.2,33.39,33.19,33.37,14800.0
2009-12-10 12:30:00,33.36,33.4,33.34,33.38,8500.0,33.36,33.4,33.34,33.38,8500.0
2009-12-10 13:00:00,33.38,33.38,33.26,33.38,38300.0,33.38,33.38,33.26,33.38,38300.0
2009-12-10 13:30:00,33.4,33.4,33.31,33.4,11500.0,33.4,33.4,33.31,33.4,11500.0
2009-12-10 14:00:00,33.38,33.4,33.3,33.35,7600.0,33.38,33.4,33.3,33.35,7600.0
2009-12-10 14:30:00,33.35,33.37,33.26,33.29,12400.0,33.35,33.37,33.26,33.29,12400.0
2009-12-10 15:00:00,33.28,33.34,33.19,33.21,26700.0,33.28,33.34,33.19,33.21,26700.0
2009-12-10 15:30:00,33.21,33.3,33.18,33.3,36000.0,33.21,33.3,33.18,33.3,36000.0
2009-12-11 09:30:00,33.43,33.56,33.3,33.52,11800.0,33.43,33.56,33.3,33.52,11800.0
2009-12-11 10:00:00,33.52,33.52,33.38,33.41,22600.0,33.52,33.52,33.38,33.41,22600.0
2009-12-11 10:30:00,33.42,33.48,33.36,33.37,23400.0,33.42,33.48,33.36,33.37,23400.0
2009-12-11 11:00:00,33.38,33.47,33.3,33.31,21600.0,33.38,33.47,33.3,33.31,21600.0
2009-12-11 11:30:00,33.31,33.4,33.3,33.35,14400.0,33.31,33.4,33.3,33.35,14400.0
2009-12-11 12:00:00,33.38,33.42,33.37,33.42,4000.0,33.38,33.42,33.37,33.42,4000.0
2009-12-11 12:30:00,33.41,33.44,33.38,33.4,13700.0,33.41,33.44,33.38,33.4,13700.0
2009-12-11 13:00:00,33.41,33.44,33.34,33.35,24700.0,33.41,33.44,33.34,33.35,24700.0
2009-12-11 13:30:00,33.36,33.38,33.28,33.3,32400.0,33.36,33.38,33.28,33.3,32400.0
2009-12-11 14:00:00,33.3,33.37,33.25,33.28,17500.0,33.3,33.37,33.25,33.28,17500.0
2009-12-11 14:30:00,33.3,33.32,33.22,33.24,9200.0,33.3,33.32,33.22,33.24,9200.0
2009-12-11 15:00:00,33.22,33.27,33.21,33.25,12200.0,33.22,33.27,33.21,33.25,12200.0
2009-12-11 15:30:00,33.27,33.29,33.16,33.25,21100.0,33.27,33.29,33.16,33.25,21100.0
2009-12-14 09:30:00,33.4,33.42,33.16,33.24,22700.0,33.4,33.42,33.16,33.24,22700.0
2009-12-14 10:00:00,33.22,33.22,33.06,33.15,24800.0,33.22,33.22,33.06,33.15,24800.0
2009-12-14 10:30:00,33.15,33.21,33.13,33.15,31800.0,33.15,33.21,33.13,33.15,31800.0
2009-12-14 11:00:00,33.16,33.25,33.14,33.21,38300.0,33.16,33.25,33.14,33.21,38300.0
2009-12-14 11:30:00,33.22,33.28,33.19,33.24,25300.0,33.22,33.28,33.19,33.24,25300.0
2009-12-14 12:00:00,33.24,33.25,33.21,33.24,20100.0,33.24,33.25,33.21,33.24,20100.0
2009-12-14 12:30:00,33.25,33.42,33.24,33.42,24800.0,33.25,33.42,33.24,33.42,24800.0
2009-12-14 13:00:00,33.42,33.55,33.36,33.52,19800.0,33.42,33.55,33.36,33.52,19800.0
2009-12-14 13:30:00,33.54,33.67,33.51,33.62,12800.0,33.54,33.67,33.51,33.62,12800.0
2009-12-14 14:00:00,33.62,33.79,33.62,33.79,13900.0,33.62,33.79,33.62,33.79,13900.0
2009-12-14 14:30:00,33.79,33.87,33.78,33.82,15800.0,33.79,33.87,33.78,33.82,15800.0
2009-12-14 15:00:00,33.83,34.0,33.82,33.97,30800.0,33.83,34.0,33.82,33.97,30800.0
2009-12-14 15:30:00,33.97,34.1,33.97,34.1,41900.0,33.97,34.1,33.97,34.1,41900.0
2009-12-15 09:30:00,33.89,34.36,33.86,34.27,14700.0,33.89,34.36,33.86,34.27,14700.0
2009-12-15 10:00:00,34.25,34.44,34.2,34.37,136800.0,34.25,34.44,34.2,34.37,136800.0
2009-12-15 10:30:00,34.38,34.86,34.38,34.81,81100.0,34.38,34.86,34.38,34.81,81100.0
2009-12-15 11:00:00,34.79,34.83,34.68,34.77,72000.0,34.79,34.83,34.68,34.77,72000.0
2009-12-15 11:30:00,34.77,34.9,34.75,34.9,67600.0,34.77,34.9,34.75,34.9,67600.0
2009-12-15 12:00:00,34.89,34.91,34.85,34.87,20500.0,34.89,34.91,34.85,34.87,20500.0
2009-12-15 12:30:00,34.86,34.89,34.84,34.89,10800.0,34.86,34.89,34.84,34.89,10800.0
2009-12-15 13:00:00,34.88,34.9,34.85,34.85,75600.0,34.88,34.9,34.85,34.85,75600.0
2009-12-15 13:30:00,34.85,34.91,34.8,34.91,18600.0,34.85,34.91,34.8,34.91,18600.0
2009-12-15 14:00:00,34.92,34.95,34.87,34.87,18300.0,34.92,34.95,34.87,34.87,18300.0
2009-12-15 14:30:00,34.86,34.94,34.86,34.92,16300.0,34.86,34.94,34.86,34.92,16300.0
2009-12-15 15:00:00,34.93,34.93,34.76,34.81,89000.0,34.93,34.93,34.76,34.81,89000.0
2009-12-15 15:30:00,34.8,34.82,34.66,34.76,422300.0,34.8,34.82,34.66,34.76,422300.0
2009-12-16 09:30:00,35.04,35.22,34.72,35.11,77500.0,35.04,35.22,34.72,35.11,77500.0
2009-12-16 10:00:00,35.11,35.22,34.89,34.95,19400.0,35.11,35.22,34.89,34.95,19400.0
2009-12-16 10:30:00,34.96,35.1,34.96,35.1,68700.0,34.96,35.1,34.96,35.1,68700.0
2009-12-16 11:00:00,35.1,35.35,35.06,35.33,30900.0,35.1,35.35,35.06,35.33,30900.0
2009-12-16 11:30:00,35.34,35.39,35.3,35.37,102700.0,35.34,35.39,35.3,35.37,102700.0
2009-12-16 12:00:00,35.37,35.51,35.33,35.5,248100.0,35.37,35.51,35.33,35.5,248100.0
2009-12-16 12:30:00,35.52,35.63,35.41,35.56,76100.0,35.52,35.63,35.41,35.56,76100.0
2009-12-16 13:00:00,35.53,35.81,35.51,35.79,77800.0,35.53,35.81,35.51,35.79,77800.0
2009-12-16 13:30:00,35.79,35.79,35.66,35.67,27300.0,35.79,35.79,35.66,35.67,27300.0
2009-12-16 14:00:00,35.67,35.67,35.5,35.61,134000.0,35.67,35.67,35.5,35.61,134000.0
2009-12-16 14:30:00,35.61,35.65,35.46,35.5,32900.0,35.61,35.65,35.46,35.5,32900.0
2009-12-16 15:00:00,35.49,35.58,35.41,35.44,104500.0,35.49,35.58,35.41,35.44,104500.0
2009-12-16 15:30:00,35.39,35.48,35.34,35.46,164300.0,35.39,35.48,35.34,35.46,164300.0
2009-12-17 09:30:00,35.36,35.56,35.08,35.14,146700.0,35.36,35.56,35.08,35.14,146700.0
2009-12-17 10:00:00,35.15,35.29,35.0,35.13,39500.0,35.15,35.29,35.0,35.13,39500.0
2009-12-17 10:30:00,35.13,35.32,34.99,35.32,97100.0,35.13,35.32,34.99,35.32,97100.0
2009-12-17 11:00:00,35.32,35.54,35.28,35.46,69500.0,35.32,35.54,35.28,35.46,69500.0
2009-12-17 11:30:00,35.46,35.6,35.46,35.6,91600.0,35.46,35.6,35.46,35.6,91600.0
2009-12-17 12:00:00,35.6,35.6,35.5,35.53,19900.0,35.6,35.6,35.5,35.53,19900.0
2009-12-17 12:30:00,35.55,35.56,35.47,35.47,16500.0,35.55,35.56,35.47,35.47,16500.0
2009-12-17 13:00:00,35.48,35.48,35.35,35.44,104100.0,35.48,35.48,35.35,35.44,104100.0
2009-12-17 13:30:00,35.44,35.44,35.35,35.38,90500.0,35.44,35.44,35.35,35.38,90500.0
2009-12-17 14:00:00,35.39,35.41,35.34,35.39,15100.0,35.39,35.41,35.34,35.39,15100.0
2009-12-17 14:30:00,35.39,35.4,35.33,35.35,99600.0,35.39,35.4,35.33,35.35,99600.0
2009-12-17 15:00:00,35.35,35.38,35.27,35.28,31700.0,35.35,35.38,35.27,35.28,31700.0
2009-12-17 15:30:00,35.29,35.37,35.2,35.3,118400.0,35.29,35.37,35.2,35.3,118400.0
2009-12-18 09:30:00,35.54,35.68,35.45,35.56,584000.0,35.54,35.68,35.45,35.56,584000.0
2009-12-18 10:00:00,35.55,35.55,35.48,35.53,113800.0,35.55,35.55,35.48,35.53,113800.0
2009-12-18 10:30:00,35.53,35.55,35.15,35.27,103100.0,35.53,35.55,35.15,35.27,103100.0
2009-12-18 11:00:00,35.26,35.31,34.85,34.85,41000.0,35.26,35.31,34.85,34.85,41000.0
2009-12-18 11:30:00,34.85,35.14,34.79,35.11,97200.0,34.85,35.14,34.79,35.11,97200.0
2009-12-18 12:00:00,35.14,35.37,35.11,35.31,82300.0,35.14,35.37,35.11,35.31,82300.0
2009-12-18 12:30:00,35.33,35.44,35.29,35.33,9500.0,35.33,35.44,35.29,35.33,9500.0
2009-12-18 13:00:00,35.35,35.45,35.33,35.45,51000.0,35.35,35.45,35.33,35.45,51000.0
2009-12-18 13:30:00,35.41,35.42,35.24,35.36,23500.0,35.41,35.42,35.24,35.36,23500.0
2009-12-18 14:00:00,35.37,35.39,35.17,35.17,23600.0,35.37,35.39,35.17,35.17,23600.0
2009-12-18 14:30:00,35.17,35.17,35.0,35.0,35500.0,35.17,35.17,35.0,35.0,35500.0
2009-12-18 15:00:00,35.0,35.01,34.95,34.98,43600.0,35.0,35.01,34.95,34.98,43600.0
2009-12-18 15:30:00,34.98,35.23,34.94,35.2,130200.0,34.98,35.23,34.94,35.2,130200.0
2009-12-21 09:30:00,35.57,35.93,35.43,35.8,24000.0,35.57,35.93,35.43,35.8,24000.0
2009-12-21 10:00:00,35.8,36.03,35.54,35.58,27000.0,35.8,36.03,35.54,35.58,27000.0
2009-12-21 10:30:00,35.59,35.62,35.5,35.58,10500.0,35.59,35.62,35.5,35.58,10500.0
2009-12-21 11:00:00,35.59,35.64,35.55,35.56,21300.0,35.59,35.64,35.55,35.56,21300.0
2009-12-21 11:30:00,35.55,35.56,35.43,35.43,13600.0,35.55,35.56,35.43,35.43,13600.0
2009-12-21 12:00:00,35.42,35.5,35.38,35.41,24400.0,35.42,35.5,35.38,35.41,24400.0
2009-12-21 12:30:00,35.45,35.45,35.35,35.41,7300.0,35.45,35.45,35.35,35.41,7300.0
2009-12-21 13:00:00,35.4,35.45,35.34,35.4,22400.0,35.4,35.45,35.34,35.4,22400.0
2009-12-21 13:30:00,35.39,35.4,35.37,35.4,5700.0,35.39,35.4,35.37,35.4,5700.0
2009-12-21 14:00:00,35.4,35.46,35.37,35.46,10900.0,35.4,35.46,35.37,35.46,10900.0
2009-12-21 14:30:00,35.46,35.59,35.4,35.59,17600.0,35.46,35.59,35.4,35.59,17600.0
2009-12-21 15:00:00,35.58,35.6,35.47,35.55,25000.0,35.58,35.6,35.47,35.55,25000.0
2009-12-21 15:30:00,35.55,35.77,35.55,35.76,50700.0,35.55,35.77,35.55,35.76,50700.0
2009-12-22 09:30:00,35.72,35.99,35.62,35.85,13700.0,35.72,35.99,35.62,35.85,13700.0
2009-12-22 10:00:00,35.87,36.06,35.86,36.03,55000.0,35.87,36.06,35.86,36.03,55000.0
2009-12-22 10:30:00,35.99,36.03,35.9,35.98,12600.0,35.99,36.03,35.9,35.98,12600.0
2009-12-22 11:00:00,35.97,36.0,35.84,35.85,12100.0,35.97,36.0,35.84,35.85,12100.0
2009-12-22 11:30:00,35.83,35.85,35.61,35.62,14500.0,35.83,35.85,35.61,35.62,14500.0
2009-12-22 12:00:00,35.64,35.65,35.52,35.59,18500.0,35.64,35.65,35.52,35.59,18500.0
2009-12-22 12:30:00,35.56,35.58,35.46,35.54,11200.0,35.56,35.58,35.46,35.54,11200.0
2009-12-22 13:00:00,35.56,35.59,35.5,35.54,13900.0,35.56,35.59,35.5,35.54,13900.0
2009-12-22 13:30:00,35.54,35.62,35.53,35.62,6700.0,35.54,35.62,35.53,35.62,6700.0
2009-12-22 14:00:00,35.62,35.63,35.55,35.63,18000.0,35.62,35.63,35.55,35.63,18000.0
2009-12-22 14:30:00,35.6,35.62,35.55,35.57,15400.0,35.6,35.62,35.55,35.57,15400.0
2009-12-22 15:00:00,35.56,35.57,35.51,35.51,21600.0,35.56,35.57,35.51,35.51,21600.0
2009-12-22 15:30:00,35.51,35.63,35.51,35.61,37700.0,35.51,35.63,35.51,35.61,37700.0
2009-12-23 09:30:00,35.83,36.03,35.67,35.85,7800.0,35.83,36.03,35.67,35.85,7800.0
2009-12-23 10:00:00,35.81,35.81,35.57,35.57,4700.0,35.81,35.81,35.57,35.57,4700.0
2009-12-23 10:30:00,35.57,35.66,35.53,35.66,9100.0,35.57,35.66,35.53,35.66,9100.0
2009-12-23 11:00:00,35.65,35.76,35.59,35.64,34600.0,35.65,35.76,35.59,35.64,34600.0
2009-12-23 11:30:00,35.64,35.69,35.61,35.63,48200.0,35.64,35.69,35.61,35.63,48200.0
2009-12-23 12:00:00,35.63,35.63,35.62,35.63,15800.0,35.63,35.63,35.62,35.63,15800.0
2009-12-23 12:30:00,35.63,35.66,35.6,35.6,16100.0,35.63,35.66,35.6,35.6,16100.0
2009-12-23 13:00:00,35.6,35.73,35.55,35.68,46500.0,35.6,35.73,35.55,35.68,46500.0
2009-12-23 13:30:00,35.67,35.69,35.6,35.69,17000.0,35.67,35.69,35.6,35.69,17000.0
2009-12-23 14:00:00,35.69,35.81,35.68,35.8,15000.0,35.69,35.81,35.68,35.8,15000.0
2009-12-23 14:30:00,35.8,35.89,35.77,35.89,10000.0,35.8,35.89,35.77,35.89,10000.0
2009-12-23 15:00:00,35.88,35.88,35.85,35.85,10800.0,35.88,35.88,35.85,35.85,10800.0
2009-12-23 15:30:00,35.85,35.89,35.8,35.89,29600.0,35.85,35.89,35.8,35.89,29600.0
2009-12-24 09:30:00,36.02,36.34,35.86,36.08,13400.0,36.02,36.34,35.86,36.08,13400.0
2009-12-24 10:00:00,36.06,36.14,35.91,35.93,7100.0,36.06,36.14,35.91,35.93,7100.0
2009-12-24 10:30:00,35.94,35.94,35.68,35.7,10300.0,35.94,35.94,35.68,35.7,10300.0
2009-12-24 11:00:00,35.72,35.74,35.66,35.72,6300.0,35.72,35.74,35.66,35.72,6300.0
2009-12-24 11:30:00,35.71,35.84,35.71,35.82,8000.0,35.71,35.84,35.71,35.82,8000.0
2009-12-24 12:00:00,35.84,35.86,35.76,35.76,5800.0,35.84,35.86,35.76,35.76,5800.0
2009-12-24 12:30:00,35.75,35.75,35.65,35.7,14300.0,35.75,35.75,35.65,35.7,14300.0
2009-12-28 09:30:00,35.86,36.15,35.75,35.94,7600.0,35.86,36.15,35.75,35.94,7600.0
2009-12-28 10:00:00,35.97,35.98,35.74,35.81,6800.0,35.97,35.98,35.74,35.81,6800.0
2009-12-28 10:30:00,35.8,35.8,35.63,35.74,8600.0,35.8,35.8,35.63,35.74,8600.0
2009-12-28 11:00:00,35.74,35.93,35.73,35.93,15100.0,35.74,35.93,35.73,35.93,15100.0
2009-12-28 11:30:00,35.93,35.98,35.91,35.91,4500.0,35.93,35.98,35.91,35.91,4500.0
2009-12-28 12:00:00,35.9,35.9,35.73,35.76,23800.0,35.9,35.9,35.73,35.76,23800.0
2009-12-28 12:30:00,35.76,35.79,35.72,35.73,7200.0,35.76,35.79,35.72,35.73,7200.0
2009-12-28 13:00:00,35.74,35.81,35.74,35.79,5100.0,35.74,35.81,35.74,35.79,5100.0
2009-12-28 13:30:00,35.8,35.88,35.8,35.86,7800.0,35.8,35.88,35.8,35.86,7800.0
2009-12-28 14:00:00,35.86,35.89,35.73,35.77,8000.0,35.86,35.89,35.73,35.77,8000.0
2009-12-28 14:30:00,35.78,35.86,35.76,35.86,13400.0,35.78,35.86,35.76,35.86,13400.0
2009-12-28 15:00:00,35.86,35.92,35.82,35.86,18000.0,35.86,35.92,35.82,35.86,18000.0
2009-12-28 15:30:00,35.85,36.01,35.83,36.0,33600.0,35.85,36.01,35.83,36.0,33600.0
2009-12-29 09:30:00,35.99,36.22,35.92,36.09,8200.0,35.99,36.22,35.92,36.09,8200.0
2009-12-29 10:00:00,36.1,36.13,35.92,35.95,11500.0,36.1,36.13,35.92,35.95,11500.0
2009-12-29 10:30:00,35.94,35.98,35.84,35.92,6700.0,35.94,35.98,35.84,35.92,6700.0
2009-12-29 11:00:00,35.89,35.97,35.88,35.96,5900.0,35.89,35.97,35.88,35.96,5900.0
2009-12-29 11:30:00,35.97,36.17,35.97,36.13,8400.0,35.97,36.17,35.97,36.13,8400.0
2009-12-29 12:00:00,36.15,36.17,35.99,36.01,31500.0,36.15,36.17,35.99,36.01,31500.0
2009-12-29 12:30:00,36.02,36.1,35.99,36.09,18500.0,36.02,36.1,35.99,36.09,18500.0
2009-12-29 13:00:00,36.08,36.08,36.03,36.06,9900.0,36.08,36.08,36.03,36.06,9900.0
2009-12-29 13:30:00,36.05,36.11,35.99,36.08,29800.0,36.05,36.11,35.99,36.08,29800.0
2009-12-29 14:00:00,36.05,36.13,36.02,36.09,11500.0,36.05,36.13,36.02,36.09,11500.0
2009-12-29 14:30:00,36.09,36.1,36.01,36.06,34400.0,36.09,36.1,36.01,36.06,34400.0
2009-12-29 15:00:00,36.05,36.13,36.03,36.04,22600.0,36.05,36.13,36.03,36.04,22600.0
2009-12-29 15:30:00,36.05,36.14,36.02,36.04,28800.0,36.05,36.14,36.02,36.04,28800.0
2009-12-30 09:30:00,35.85,36.1,35.78,36.08,7100.0,35.85,36.1,35.78,36.08,7100.0
2009-12-30 10:00:00,36.1,36.13,35.89,35.89,3100.0,36.1,36.13,35.89,35.89,3100.0
2009-12-30 10:30:00,35.85,35.85,35.66,35.73,5400.0,35.85,35.85,35.66,35.73,5400.0
2009-12-30 11:00:00,35.74,35.94,35.73,35.85,9000.0,35.74,35.94,35.73,35.85,9000.0
2009-12-30 11:30:00,35.85,35.89,35.65,35.66,21400.0,35.85,35.89,35.65,35.66,21400.0
2009-12-30 12:00:00,35.67,35.73,35.55,35.61,24100.0,35.67,35.73,35.55,35.61,24100.0
2009-12-30 12:30:00,35.62,35.63,35.52,35.52,14200.0,35.62,35.63,35.52,35.52,14200.0
2009-12-30 13:00:00,35.53,35.62,35.5,35.52,9000.0,35.53,35.62,35.5,35.52,9000.0
2009-12-30 13:30:00,35.51,35.55,35.44,35.45,18400.0,35.51,35.55,35.44,35.45,18400.0
2009-12-30 14:00:00,35.45,35.49,35.41,35.42,14800.0,35.45,35.49,35.41,35.42,14800.0
2009-12-30 14:30:00,35.42,35.57,35.42,35.53,14100.0,35.42,35.57,35.42,35.53,14100.0
2009-12-30 15:00:00,35.53,35.57,35.49,35.53,16900.0,35.53,35.57,35.49,35.53,16900.0
2009-12-30 15:30:00,35.53,35.64,35.52,35.62,24300.0,35.53,35.64,35.52,35.62,24300.0
2009-12-31 09:30:00,35.66,35.68,35.26,35.4,15700.0,35.66,35.68,35.26,35.4,15700.0
2009-12-31 10:00:00,35.39,35.42,35.19,35.22,27000.0,35.39,35.42,35.19,35.22,27000.0
2009-12-31 10:30:00,35.21,35.32,35.18,35.26,16700.0,35.21,35.32,35.18,35.26,16700.0
2009-12-31 11:00:00,35.25,35.27,35.08,35.11,31000.0,35.25,35.27,35.08,35.11,31000.0
2009-12-31 11:30:00,35.13,35.21,35.11,35.17,20800.0,35.13,35.21,35.11,35.17,20800.0
2009-12-31 12:00:00,35.18,35.25,35.15,35.22,16600.0,35.18,35.25,35.15,35.22,16600.0
2009-12-31 12:30:00,35.23,35.28,35.2,35.26,18500.0,35.23,35.28,35.2,35.26,18500.0
2009-12-31 13:00:00,35.27,35.29,35.19,35.29,15300.0,35.27,35.29,35.19,35.29,15300.0
2009-12-31 13:30:00,35.29,35.32,35.27,35.32,6600.0,35.29,35.32,35.27,35.32,6600.0
2009-12-31 14:00:00,35.3,35.42,35.3,35.42,11100.0,35.3,35.42,35.3,35.42,11100.0
2009-12-31 14:30:00,35.42,35.47,35.4,35.45,10700.0,35.42,35.47,35.4,35.45,10700.0
2009-12-31 15:00:00,35.46,35.49,35.41,35.42,14200.0,35.46,35.49,35.41,35.42,14200.0
2009-12-31 15:30:00,35.43,35.43,34.85,34.85,120300.0,35.43,35.43,34.85,34.85,120300.0
2010-01-04 09:30:00,35.09,35.15,34.46,34.71,68600.0,35.09,35.15,34.46,34.71,68600.0
2010-01-04 10:00:00,34.73,35.34,34.67,35.34,32100.0,34.73,35.34,34.67,35.34,32100.0
2010-01-04 10:30:00,35.35,35.51,35.31,35.38,23700.0,35.35,35.51,35.31,35.38,23700.0
2010-01-04 11:00:00,35.39,35.43,35.29,35.3,28100.0,35.39,35.43,35.29,35.3,28100.0
2010-01-04 11:30:00,35.33,35.38,35.17,35.2,27700.0,35.33,35.38,35.17,35.2,27700.0
2010-01-04 12:00:00,35.21,35.24,35.11,35.11,17000.0,35.21,35.24,35.11,35.11,17000.0
2010-01-04 12:30:00,35.11,35.13,34.98,35.0,19900.0,35.11,35.13,34.98,35.0,19900.0
2010-01-04 13:00:00,35.0,35.06,34.97,34.97,17600.0,35.0,35.06,34.97,34.97,17600.0
2010-01-04 13:30:00,35.0,35.02,34.94,34.96,18100.0,35.0,35.02,34.94,34.96,18100.0
2010-01-04 14:00:00,34.97,35.03,34.96,35.01,17900.0,34.97,35.03,34.96,35.01,17900.0
2010-01-04 14:30:00,35.02,35.03,34.92,34.92,13100.0,35.02,35.03,34.92,34.92,13100.0
2010-01-04 15:00:00,34.9,35.01,34.9,34.98,27100.0,34.9,35.01,34.9,34.98,27100.0
2010-01-04 15:30:00,34.97,35.01,34.88,34.91,58300.0,34.97,35.01,34.88,34.91,58300.0
2010-01-05 09:30:00,34.71,35.19,34.71,34.82,26000.0,34.71,35.19,34.71,34.82,26000.0
2010-01-05 10:00:00,34.82,35.22,34.74,35.22,65500.0,34.82,35.22,34.74,35.22,65500.0
2010-01-05 10:30:00,35.2,35.37,35.2,35.34,82900.0,35.2,35.37,35.2,35.34,82900.0
2010-01-05 11:00:00,35.32,35.44,35.32,35.39,27400.0,35.32,35.44,35.32,35.39,27400.0
2010-01-05 11:30:00,35.39,35.54,35.35,35.53,37700.0,35.39,35.54,35.35,35.53,37700.0
2010-01-05 12:00:00,35.52,35.67,35.5,35.67,27900.0,35.52,35.67,35.5,35.67,27900.0
2010-01-05 12:30:00,35.66,35.74,35.63,35.73,31700.0,35.66,35.74,35.63,35.73,31700.0
2010-01-05 13:00:00,35.74,35.81,35.68,35.79,31500.0,35.74,35.81,35.68,35.79,31500.0
2010-01-05 13:30:00,35.8,35.97,35.78,35.88,39500.0,35.8,35.97,35.78,35.88,39500.0
2010-01-05 14:00:00,35.88,35.94,35.86,35.94,43600.0,35.88,35.94,35.86,35.94,43600.0
2010-01-05 14:30:00,35.92,35.94,35.81,35.87,34200.0,35.92,35.94,35.81,35.87,34200.0
2010-01-05 15:00:00,35.86,36.02,35.79,35.93,77600.0,35.86,36.02,35.79,35.93,77600.0
2010-01-05 15:30:00,35.94,36.02,35.75,35.88,98000.0,35.94,36.02,35.75,35.88,98000.0
2010-01-06 09:30:00,35.69,35.72,35.47,35.57,93500.0,35.69,35.72,35.47,35.57,93500.0
2010-01-06 10:00:00,35.55,35.56,35.32,35.45,164600.0,35.55,35.56,35.32,35.45,164600.0
2010-01-06 10:30:00,35.45,35.45,35.04,35.13,115900.0,35.45,35.45,35.04,35.13,115900.0
2010-01-06 11:00:00,35.14,35.34,35.05,35.31,83200.0,35.14,35.34,35.05,35.31,83200.0
2010-01-06 11:30:00,35.36,35.46,35.27,35.36,24600.0,35.36,35.46,35.27,35.36,24600.0
2010-01-06 12:00:00,35.34,35.35,35.21,35.25,19700.0,35.34,35.35,35.21,35.25,19700.0
2010-01-06 12:30:00,35.23,35.29,35.23,35.26,32000.0,35.23,35.29,35.23,35.26,32000.0
2010-01-06 13:00:00,35.29,35.32,35.2,35.27,19800.0,35.29,35.32,35.2,35.27,19800.0
2010-01-06 13:30:00,35.26,35.27,35.09,35.17,32100.0,35.26,35.27,35.09,35.17,32100.0
2010-01-06 14:00:00,35.17,35.3,35.17,35.29,18700.0,35.17,35.3,35.17,35.29,18700.0
2010-01-06 14:30:00,35.29,35.32,35.2,35.25,26000.0,35.29,35.32,35.2,35.25,26000.0
2010-01-06 15:00:00,35.23,35.24,35.1,35.11,48500.0,35.23,35.24,35.1,35.11,48500.0
2010-01-06 15:30:00,35.11,35.11,34.96,34.97,61700.0,35.11,35.11,34.96,34.97,61700.0
2010-01-07 09:30:00,34.9,35.12,34.46,34.46,25900.0,34.9,35.12,34.46,34.46,25900.0
2010-01-07 10:00:00,34.5,34.56,34.39,34.5,83500.0,34.5,34.56,34.39,34.5,83500.0
2010-01-07 10:30:00,34.5,34.96,34.49,34.9,87100.0,34.5,34.96,34.49,34.9,87100.0
2010-01-07 11:00:00,34.91,34.95,34.72,34.72,25700.0,34.91,34.95,34.72,34.72,25700.0
2010-01-07 11:30:00,34.72,34.75,34.6,34.71,13800.0,34.72,34.75,34.6,34.71,13800.0
2010-01-07 12:00:00,34.7,34.75,34.66,34.66,17800.0,34.7,34.75,34.66,34.66,17800.0
2010-01-07 12:30:00,34.67,34.73,34.63,34.66,16600.0,34.67,34.73,34.63,34.66,16600.0
2010-01-07 13:00:00,34.66,34.74,34.57,34.74,24700.0,34.66,34.74,34.57,34.74,24700.0
2010-01-07 13:30:00,34.73,34.79,34.7,34.74,15200.0,34.73,34.79,34.7,34.74,15200.0
2010-01-07 14:00:00,34.73,34.77,34.72,34.72,15100.0,34.73,34.77,34.72,34.72,15100.0
2010-01-07 14:30:00,34.72,34.89,34.72,34.79,19100.0,34.72,34.89,34.72,34.79,19100.0
2010-01-07 15:00:00,34.79,34.82,34.72,34.78,25200.0,34.79,34.82,34.72,34.78,25200.0
2010-01-07 15:30:00,34.76,34.79,34.69,34.74,29100.0,34.76,34.79,34.69,34.74,29100.0
2010-01-08 09:30:00,34.51,34.84,34.31,34.84,28200.0,34.51,34.84,34.31,34.84,28200.0
2010-01-08 10:00:00,34.85,35.0,34.69,34.93,64500.0,34.85,35.0,34.69,34.93,64500.0
2010-01-08 10:30:00,34.93,34.99,34.84,34.88,19000.0,34.93,34.99,34.84,34.88,19000.0
2010-01-08 11:00:00,34.88,34.9,34.75,34.78,60600.0,34.88,34.9,34.75,34.78,60600.0
2010-01-08 11:30:00,34.78,34.9,34.76,34.82,26300.0,34.78,34.9,34.76,34.82,26300.0
2010-01-08 12:00:00,34.83,34.87,34.71,34.87,23800.0,34.83,34.87,34.71,34.87,23800.0
2010-01-08 12:30:00,34.9,34.93,34.88,34.89,11900.0,34.9,34.93,34.88,34.89,11900.0
2010-01-08 13:00:00,34.9,34.98,34.88,34.98,24200.0,34.9,34.98,34.88,34.98,24200.0
2010-01-08 13:30:00,35.0,35.05,34.93,35.02,33600.0,35.0,35.05,34.93,35.02,33600.0
2010-01-08 14:00:00,35.01,35.06,34.98,35.01,63500.0,35.01,35.06,34.98,35.01,63500.0
2010-01-08 14:30:00,35.05,35.1,34.98,35.07,67600.0,35.05,35.1,34.98,35.07,67600.0
2010-01-08 15:00:00,35.07,35.17,35.07,35.1,23600.0,35.07,35.17,35.07,35.1,23600.0
2010-01-08 15:30:00,35.12,35.25,35.1,35.19,46200.0,35.12,35.25,35.1,35.19,46200.0
2010-01-11 09:30:00,35.27,35.4,35.04,35.07,22100.0,35.27,35.4,35.04,35.07,22100.0
2010-01-11 10:00:00,35.09,35.25,35.04,35.25,14500.0,35.09,35.25,35.04,35.25,14500.0
2010-01-11 10:30:00,35.23,35.28,35.2,35.24,7000.0,35.23,35.28,35.2,35.24,7000.0
2010-01-11 11:00:00,35.25,35.27,35.2,35.25,10200.0,35.25,35.27,35.2,35.25,10200.0
2010-01-11 11:30:00,35.23,35.27,35.2,35.21,11500.0,35.23,35.27,35.2,35.21,11500.0
2010-01-11 12:00:00,35.21,35.3,35.14,35.14,29100.0,35.21,35.3,35.14,35.14,29100.0
2010-01-11 12:30:00,35.19,35.27,35.19,35.23,35100.0,35.19,35.27,35.19,35.23,35100.0
2010-01-11 13:00:00,35.25,35.27,35.21,35.23,14500.0,35.25,35.27,35.21,35.23,14500.0
2010-01-11 13:30:00,35.22,35.37,35.22,35.35,6500.0,35.22,35.37,35.22,35.35,6500.0
2010-01-11 14:00:00,35.35,35.39,35.3,35.35,32000.0,35.35,35.39,35.3,35.35,32000.0
2010-01-11 14:30:00,35.33,35.44,35.33,35.42,30900.0,35.33,35.44,35.33,35.42,30900.0
2010-01-11 15:00:00,35.4,35.44,35.37,35.38,31200.0,35.4,35.44,35.37,35.38,31200.0
2010-01-11 15:30:00,35.38,35.45,35.31,35.33,72900.0,35.38,35.45,35.31,35.33,72900.0
2010-01-12 09:30:00,35.24,35.34,34.84,34.9,71300.0,35.24,35.34,34.84,34.9,71300.0
2010-01-12 10:00:00,34.85,35.02,34.75,34.95,21300.0,34.85,35.02,34.75,34.95,21300.0
2010-01-12 10:30:00,34.96,34.99,34.87,34.88,24300.0,34.96,34.99,34.87,34.88,24300.0
2010-01-12 11:00:00,34.85,35.03,34.81,34.99,18600.0,34.85,35.03,34.81,34.99,18600.0
2010-01-12 11:30:00,34.94,34.94,34.82,34.84,34600.0,34.94,34.94,34.82,34.84,34600.0
2010-01-12 12:00:00,34.85,34.93,34.62,34.66,22400.0,34.85,34.93,34.62,34.66,22400.0
2010-01-12 12:30:00,34.66,34.66,34.44,34.54,24400.0,34.66,34.66,34.44,34.54,24400.0
2010-01-12 13:00:00,34.54,34.71,34.54,34.63,28400.0,34.54,34.71,34.54,34.63,28400.0
2010-01-12 13:30:00,34.63,34.65,34.5,34.63,26000.0,34.63,34.65,34.5,34.63,26000.0
2010-01-12 14:00:00,34.61,34.65,34.59,34.61,20500.0,34.61,34.65,34.59,34.61,20500.0
2010-01-12 14:30:00,34.63,34.8,34.54,34.73,51200.0,34.63,34.8,34.54,34.73,51200.0
2010-01-12 15:00:00,34.74,34.8,34.71,34.8,40600.0,34.74,34.8,34.71,34.8,40600.0
2010-01-12 15:30:00,34.8,34.86,34.67,34.85,49700.0,34.8,34.86,34.67,34.85,49700.0
2010-01-13 09:30:00,34.87,35.15,34.87,35.06,17700.0,34.87,35.15,34.87,35.06,17700.0
2010-01-13 10:00:00,35.04,35.09,34.88,34.99,33000.0,35.04,35.09,34.88,34.99,33000.0
2010-01-13 10:30:00,34.98,35.05,34.94,35.03,30600.0,34.98,35.05,34.94,35.03,30600.0
2010-01-13 11:00:00,35.02,35.08,34.92,35.03,16400.0,35.02,35.08,34.92,35.03,16400.0
2010-01-13 11:30:00,35.02,35.03,34.93,34.98,10400.0,35.02,35.03,34.93,34.98,10400.0
2010-01-13 12:00:00,34.98,35.19,34.97,35.19,14400.0,34.98,35.19,34.97,35.19,14400.0
2010-01-13 12:30:00,35.17,35.38,35.14,35.36,28700.0,35.17,35.38,35.14,35.36,28700.0
2010-01-13 13:00:00,35.33,35.36,35.27,35.34,22500.0,35.33,35.36,35.27,35.34,22500.0
2010-01-13 13:30:00,35.34,35.44,35.34,35.36,18200.0,35.34,35.44,35.34,35.36,18200.0
2010-01-13 14:00:00,35.35,35.38,35.29,35.35,10100.0,35.35,35.38,35.29,35.35,10100.0
2010-01-13 14:30:00,35.33,35.4,35.31,35.4,14000.0,35.33,35.4,35.31,35.4,14000.0
2010-01-13 15:00:00,35.42,35.43,35.37,35.39,22500.0,35.42,35.43,35.37,35.39,22500.0
2010-01-13 15:30:00,35.39,35.42,35.36,35.36,26400.0,35.39,35.42,35.36,35.36,26400.0
2010-01-14 09:30:00,35.13,35.36,35.09,35.26,10800.0,35.13,35.36,35.09,35.26,10800.0
2010-01-14 10:00:00,35.26,35.47,35.26,35.43,14100.0,35.26,35.47,35.26,35.43,14100.0
2010-01-14 10:30:00,35.43,35.5,35.31,35.31,9000.0,35.43,35.5,35.31,35.31,9000.0
2010-01-14 11:00:00,35.31,35.33,35.27,35.31,6400.0,35.31,35.33,35.27,35.31,6400.0
2010-01-14 11:30:00,35.29,35.36,35.29,35.31,19400.0,35.29,35.36,35.29,35.31,19400.0
2010-01-14 12:00:00,35.31,35.39,35.3,35.33,17000.0,35.31,35.39,35.3,35.33,17000.0
2010-01-14 12:30:00,35.34,35.43,35.32,35.32,8300.0,35.34,35.43,35.32,35.32,8300.0
2010-01-14 13:00:00,35.32,35.34,35.24,35.25,9600.0,35.32,35.34,35.24,35.25,9600.0
2010-01-14 13:30:00,35.26,35.28,35.2,35.25,14800.0,35.26,35.28,35.2,35.25,14800.0
2010-01-14 14:00:00,35.24,35.27,35.21,35.25,8200.0,35.24,35.27,35.21,35.25,8200.0
2010-01-14 14:30:00,35.26,35.35,35.24,35.35,16200.0,35.26,35.35,35.24,35.35,16200.0
2010-01-14 15:00:00,35.36,35.5,35.36,35.5,14000.0,35.36,35.5,35.36,35.5,14000.0
2010-01-14 15:30:00,35.49,35.5,35.38,35.43,24000.0,35.49,35.5,35.38,35.43,24000.0
2010-01-15 09:30:00,35.27,35.38,34.99,34.99,5800.0,35.27,35.38,34.99,34.99,5800.0
2010-01-15 10:00:00,35.01,35.08,34.82,34.84,12100.0,35.01,35.08,34.82,34.84,12100.0
2010-01-15 10:30:00,34.85,34.97,34.76,34.89,6900.0,34.85,34.97,34.76,34.89,6900.0
2010-01-15 11:00:00,34.9,35.01,34.87,34.91,6800.0,34.9,35.01,34.87,34.91,6800.0
2010-01-15 11:30:00,34.9,34.92,34.82,34.86,11000.0,34.9,34.92,34.82,34.86,11000.0
2010-01-15 12:00:00,34.86,35.01,34.83,34.93,29900.0,34.86,35.01,34.83,34.93,29900.0
2010-01-15 12:30:00,34.93,34.98,34.9,34.93,14400.0,34.93,34.98,34.9,34.93,14400.0
2010-01-15 13:00:00,34.92,34.99,34.88,34.99,13700.0,34.92,34.99,34.88,34.99,13700.0
2010-01-15 13:30:00,34.93,34.99,34.88,34.97,18100.0,34.93,34.99,34.88,34.97,18100.0
2010-01-15 14:00:00,34.97,35.03,34.94,34.94,22700.0,34.97,35.03,34.94,34.94,22700.0
2010-01-15 14:30:00,34.94,35.02,34.93,34.99,23100.0,34.94,35.02,34.93,34.99,23100.0
2010-01-15 15:00:00,34.99,35.04,34.93,34.99,34800.0,34.99,35.04,34.93,34.99,34800.0
2010-01-15 15:30:00,34.99,35.02,34.94,35.0,24800.0,34.99,35.02,34.94,35.0,24800.0
2010-01-19 09:30:00,35.05,35.2,34.92,35.06,15900.0,35.05,35.2,34.92,35.06,15900.0
2010-01-19 10:00:00,35.05,35.14,35.01,35.06,45500.0,35.05,35.14,35.01,35.06,45500.0
2010-01-19 10:30:00,35.06,35.12,35.01,35.01,45500.0,35.06,35.12,35.01,35.01,45500.0
2010-01-19 11:00:00,35.03,35.03,34.95,34.96,10500.0,35.03,35.03,34.95,34.96,10500.0
2010-01-19 11:30:00,34.96,34.99,34.71,34.71,15600.0,34.96,34.99,34.71,34.71,15600.0
2010-01-19 12:00:00,34.7,34.8,34.67,34.7,18300.0,34.7,34.8,34.67,34.7,18300.0
2010-01-19 12:30:00,34.69,34.73,34.62,34.73,13700.0,34.69,34.73,34.62,34.73,13700.0
2010-01-19 13:00:00,34.7,34.76,34.66,34.68,14500.0,34.7,34.76,34.66,34.68,14500.0
2010-01-19 13:30:00,34.68,34.73,34.66,34.73,12500.0,34.68,34.73,34.66,34.73,12500.0
2010-01-19 14:00:00,34.75,34.85,34.74,34.81,17300.0,34.75,34.85,34.74,34.81,17300.0
2010-01-19 14:30:00,34.81,34.88,34.78,34.86,13300.0,34.81,34.88,34.78,34.86,13300.0
2010-01-19 15:00:00,34.85,34.93,34.79,34.92,12900.0,34.85,34.93,34.79,34.92,12900.0
2010-01-19 15:30:00,34.91,34.96,34.85,34.93,18500.0,34.91,34.96,34.85,34.93,18500.0
2010-01-20 09:30:00,34.61,34.64,34.33,34.51,12700.0,34.61,34.64,34.33,34.51,12700.0
2010-01-20 10:00:00,34.46,34.49,34.28,34.36,41700.0,34.46,34.49,34.28,34.36,41700.0
2010-01-20 10:30:00,34.33,34.47,34.3,34.47,39600.0,34.33,34.47,34.3,34.47,39600.0
2010-01-20 11:00:00,34.45,34.56,34.28,34.54,14000.0,34.45,34.56,34.28,34.54,14000.0
2010-01-20 11:30:00,34.56,34.73,34.56,34.73,11000.0,34.56,34.73,34.56,34.73,11000.0
2010-01-20 12:00:00,34.73,34.77,34.63,34.74,20000.0,34.73,34.77,34.63,34.74,20000.0
2010-01-20 12:30:00,34.75,34.81,34.68,34.7,9600.0,34.75,34.81,34.68,34.7,9600.0
2010-01-20 13:00:00,34.69,34.7,34.53,34.58,9300.0,34.69,34.7,34.53,34.58,9300.0
2010-01-20 13:30:00,34.59,34.71,34.58,34.65,13600.0,34.59,34.71,34.58,34.65,13600.0
2010-01-20 14:00:00,34.66,34.68,34.52,34.53,17300.0,34.66,34.68,34.52,34.53,17300.0
2010-01-20 14:30:00,34.52,34.68,34.52,34.62,7900.0,34.52,34.68,34.52,34.62,7900.0
2010-01-20 15:00:00,34.63,34.78,34.6,34.78,15600.0,34.63,34.78,34.6,34.78,15600.0
2010-01-20 15:30:00,34.77,34.86,34.7,34.78,23600.0,34.77,34.86,34.7,34.78,23600.0
2010-01-21 09:30:00,34.95,35.15,34.75,34.86,8700.0,34.95,35.15,34.75,34.86,8700.0
2010-01-21 10:00:00,34.86,35.01,34.3,34.3,8100.0,34.86,35.01,34.3,34.3,8100.0
2010-01-21 10:30:00,34.3,34.58,34.07,34.58,16600.0,34.3,34.58,34.07,34.58,16600.0
2010-01-21 11:00:00,34.55,34.65,34.31,34.32,16600.0,34.55,34.65,34.31,34.32,16600.0
2010-01-21 11:30:00,34.33,34.46,34.18,34.25,12100.0,34.33,34.46,34.18,34.25,12100.0
2010-01-21 12:00:00,34.26,34.52,34.17,34.17,16900.0,34.26,34.52,34.17,34.17,16900.0
2010-01-21 12:30:00,34.19,34.33,34.17,34.25,6600.0,34.19,34.33,34.17,34.25,6600.0
2010-01-21 13:00:00,34.27,34.33,34.22,34.26,4700.0,34.27,34.33,34.22,34.26,4700.0
2010-01-21 13:30:00,34.27,34.4,34.24,34.4,7800.0,34.27,34.4,34.24,34.4,7800.0
2010-01-21 14:00:00,34.41,34.45,34.33,34.43,16000.0,34.41,34.45,34.33,34.43,16000.0
2010-01-21 14:30:00,34.4,34.46,34.38,34.44,12300.0,34.4,34.46,34.38,34.44,12300.0
2010-01-21 15:00:00,34.44,34.47,34.36,34.41,28500.0,34.44,34.47,34.36,34.41,28500.0
2010-01-21 15:30:00,34.41,34.49,34.32,34.4,52800.0,34.41,34.49,34.32,34.4,52800.0
2010-01-22 09:30:00,34.42,34.76,34.12,34.76,23800.0,34.42,34.76,34.12,34.76,23800.0
2010-01-22 10:00:00,34.73,34.86,34.6,34.85,48300.0,34.73,34.86,34.6,34.85,48300.0
2010-01-22 10:30:00,34.85,35.0,34.75,34.87,39800.0,34.85,35.0,34.75,34.87,39800.0
2010-01-22 11:00:00,34.86,34.91,34.58,34.68,51200.0,34.86,34.91,34.58,34.68,51200.0
2010-01-22 11:30:00,34.68,34.68,34.34,34.34,15000.0,34.68,34.68,34.34,34.34,15000.0
2010-01-22 12:00:00,34.34,34.38,34.27,34.3,18600.0,34.34,34.38,34.27,34.3,18600.0
2010-01-22 12:30:00,34.31,34.38,34.25,34.27,14200.0,34.31,34.38,34.25,34.27,14200.0
2010-01-22 13:00:00,34.29,34.34,34.24,34.24,10800.0,34.29,34.34,34.24,34.24,10800.0
2010-01-22 13:30:00,34.25,34.35,34.25,34.25,7800.0,34.25,34.35,34.25,34.25,7800.0
2010-01-22 14:00:00,34.25,34.42,34.22,34.36,42800.0,34.25,34.42,34.22,34.36,42800.0
2010-01-22 14:30:00,34.36,34.41,34.05,34.09,26600.0,34.36,34.41,34.05,34.09,26600.0
2010-01-22 15:00:00,34.03,34.22,33.91,33.99,29000.0,34.03,34.22,33.91,33.99,29000.0
2010-01-22 15:30:00,34.06,34.08,33.83,33.96,41800.0,34.06,34.08,33.83,33.96,41800.0
2010-01-25 09:30:00,34.34,34.72,34.18,34.61,24200.0,34.34,34.72,34.18,34.61,24200.0
2010-01-25 10:00:00,34.61,34.8,34.51,34.73,37100.0,34.61,34.8,34.51,34.73,37100.0
2010-01-25 10:30:00,34.72,34.88,34.68,34.85,28200.0,34.72,34.88,34.68,34.85,28200.0
2010-01-25 11:00:00,34.81,34.9,34.75,34.8,131800.0,34.81,34.9,34.75,34.8,131800.0
2010-01-25 11:30:00,34.8,34.95,34.73,34.89,26700.0,34.8,34.95,34.73,34.89,26700.0
2010-01-25 12:00:00,34.83,34.87,34.7,34.85,42800.0,34.83,34.87,34.7,34.85,42800.0
2010-01-25 12:30:00,34.82,34.99,34.82,34.92,24800.0,34.82,34.99,34.82,34.92,24800.0
2010-01-25 13:00:00,34.92,34.98,34.84,34.89,16600.0,34.92,34.98,34.84,34.89,16600.0
2010-01-25 13:30:00,34.9,34.91,34.79,34.89,25400.0,34.9,34.91,34.79,34.89,25400.0
2010-01-25 14:00:00,34.9,34.95,34.83,34.9,36000.0,34.9,34.95,34.83,34.9,36000.0
2010-01-25 14:30:00,34.89,34.96,34.88,34.9,34100.0,34.89,34.96,34.88,34.9,34100.0
2010-01-25 15:00:00,34.91,34.95,34.89,34.94,51200.0,34.91,34.95,34.89,34.94,51200.0
2010-01-25 15:30:00,34.94,34.98,34.84,34.85,122700.0,34.94,34.98,34.84,34.85,122700.0
2010-01-26 09:30:00,34.94,34.94,34.5,34.65,29100.0,34.94,34.94,34.5,34.65,29100.0
2010-01-26 10:00:00,34.69,35.2,34.69,35.16,29100.0,34.69,35.2,34.69,35.16,29100.0
2010-01-26 10:30:00,35.16,35.19,34.9,34.91,14700.0,35.16,35.19,34.9,34.91,14700.0
2010-01-26 11:00:00,34.91,35.11,34.9,35.08,19500.0,34.91,35.11,34.9,35.08,19500.0
2010-01-26 11:30:00,35.08,35.28,35.04,35.05,14100.0,35.08,35.28,35.04,35.05,14100.0
2010-01-26 12:00:00,35.04,35.17,34.98,35.15,9700.0,35.04,35.17,34.98,35.15,9700.0
2010-01-26 12:30:00,35.16,35.19,35.09,35.19,6400.0,35.16,35.19,35.09,35.19,6400.0
2010-01-26 13:00:00,35.17,35.22,35.13,35.18,7500.0,35.17,35.22,35.13,35.18,7500.0
2010-01-26 13:30:00,35.21,35.26,35.17,35.26,6000.0,35.21,35.26,35.17,35.26,6000.0
2010-01-26 14:00:00,35.27,35.29,35.03,35.03,10900.0,35.27,35.29,35.03,35.03,10900.0
2010-01-26 14:30:00,35.04,35.11,34.99,35.05,18200.0,35.04,35.11,34.99,35.05,18200.0
2010-01-26 15:00:00,35.05,35.09,34.9,34.99,95100.0,35.05,35.09,34.9,34.99,95100.0
2010-01-26 15:30:00,34.98,35.08,34.91,35.0,114200.0,34.98,35.08,34.91,35.0,114200.0
2010-01-27 09:30:00,34.85,35.12,34.84,35.12,35300.0,34.85,35.12,34.84,35.12,35300.0
2010-01-27 10:00:00,35.09,35.16,34.85,35.02,78000.0,35.09,35.16,34.85,35.02,78000.0
2010-01-27 10:30:00,35.03,35.06,34.97,35.05,66000.0,35.03,35.06,34.97,35.05,66000.0
2010-01-27 11:00:00,35.05,35.23,35.0,35.21,26600.0,35.05,35.23,35.0,35.21,26600.0
2010-01-27 11:30:00,35.22,35.26,35.16,35.23,15300.0,35.22,35.26,35.16,35.23,15300.0
2010-01-27 12:00:00,35.23,35.3,35.2,35.27,45900.0,35.23,35.3,35.2,35.27,45900.0
2010-01-27 12:30:00,35.27,35.3,35.18,35.26,42200.0,35.27,35.3,35.18,35.26,42200.0
2010-01-27 13:00:00,35.27,35.31,35.2,35.25,203800.0,35.27,35.31,35.2,35.25,203800.0
2010-01-27 13:30:00,35.25,35.3,35.22,35.27,49700.0,35.25,35.3,35.22,35.27,49700.0
2010-01-27 14:00:00,35.26,35.37,35.22,35.28,33700.0,35.26,35.37,35.22,35.28,33700.0
2010-01-27 14:30:00,35.25,35.59,35.25,35.5,65600.0,35.25,35.59,35.25,35.5,65600.0
2010-01-27 15:00:00,35.5,35.74,35.35,35.74,94500.0,35.5,35.74,35.35,35.74,94500.0
2010-01-27 15:30:00,35.73,36.04,35.73,35.92,131500.0,35.73,36.04,35.73,35.92,131500.0
2010-01-28 09:30:00,32.18,33.13,32.18,32.89,1023900.0,32.18,33.13,32.18,32.89,1023900.0
2010-01-28 10:00:00,32.85,33.37,32.78,33.07,445800.0,32.85,33.37,32.78,33.07,445800.0
2010-01-28 10:30:00,33.08,33.19,32.75,33.05,354700.0,33.08,33.19,32.75,33.05,354700.0
2010-01-28 11:00:00,33.05,33.82,32.78,33.47,295300.0,33.05,33.82,32.78,33.47,295300.0
2010-01-28 11:30:00,33.46,34.45,33.23,34.35,404900.0,33.46,34.45,33.23,34.35,404900.0
2010-01-28 12:00:00,34.31,34.73,33.75,34.29,148800.0,34.31,34.73,33.75,34.29,148800.0
2010-01-28 12:30:00,34.31,34.34,34.09,34.2,135600.0,34.31,34.34,34.09,34.2,135600.0
2010-01-28 13:00:00,34.2,34.29,33.92,34.24,79900.0,34.2,34.29,33.92,34.24,79900.0
2010-01-28 13:30:00,34.22,34.26,33.86,33.93,139900.0,34.22,34.26,33.86,33.93,139900.0
2010-01-28 14:00:00,33.89,33.89,33.3,33.43,112100.0,33.89,33.89,33.3,33.43,112100.0
2010-01-28 14:30:00,33.41,33.57,33.22,33.5,128500.0,33.41,33.57,33.22,33.5,128500.0
2010-01-28 15:00:00,33.51,33.91,33.44,33.83,196200.0,33.51,33.91,33.44,33.83,196200.0
2010-01-28 15:30:00,33.83,33.99,33.5,33.57,332400.0,33.83,33.99,33.5,33.57,332400.0
2010-01-29 09:30:00,33.45,33.6,32.94,33.2,100300.0,33.45,33.6,32.94,33.2,100300.0
2010-01-29 10:00:00,33.18,33.19,32.75,32.89,112400.0,33.18,33.19,32.75,32.89,112400.0
2010-01-29 10:30:00,32.9,33.0,32.81,32.95,223700.0,32.9,33.0,32.81,32.95,223700.0
2010-01-29 11:00:00,32.97,33.0,32.79,32.87,77100.0,32.97,33.0,32.79,32.87,77100.0
2010-01-29 11:30:00,32.88,33.01,32.73,32.73,202600.0,32.88,33.01,32.73,32.73,202600.0
2010-01-29 12:00:00,32.73,32.98,32.7,32.82,98300.0,32.73,32.98,32.7,32.82,98300.0
2010-01-29 12:30:00,32.83,32.93,32.81,32.83,77400.0,32.83,32.93,32.81,32.83,77400.0
2010-01-29 13:00:00,32.83,32.83,32.74,32.75,43100.0,32.83,32.83,32.74,32.75,43100.0
2010-01-29 13:30:00,32.75,32.83,32.75,32.83,86700.0,32.75,32.83,32.75,32.83,86700.0
2010-01-29 14:00:00,32.81,32.83,32.75,32.76,101700.0,32.81,32.83,32.75,32.76,101700.0
2010-01-29 14:30:00,32.76,32.77,32.68,32.73,129800.0,32.76,32.77,32.68,32.73,129800.0
2010-01-29 15:00:00,32.75,32.81,32.7,32.72,126200.0,32.75,32.81,32.7,32.72,126200.0
2010-01-29 15:30:00,32.72,32.73,32.42,32.46,298500.0,32.72,32.73,32.42,32.46,298500.0
2010-02-01 09:30:00,32.47,32.88,32.4,32.76,208700.0,32.47,32.88,32.4,32.76,208700.0
2010-02-01 10:00:00,32.76,32.8,32.55,32.66,41000.0,32.76,32.8,32.55,32.66,41000.0
2010-02-01 10:30:00,32.61,32.71,32.5,32.51,46800.0,32.61,32.71,32.5,32.51,46800.0
2010-02-01 11:00:00,32.51,32.56,32.5,32.53,59400.0,32.51,32.56,32.5,32.53,59400.0
2010-02-01 11:30:00,32.53,32.54,32.5,32.51,43500.0,32.53,32.54,32.5,32.51,43500.0
2010-02-01 12:00:00,32.51,32.56,32.51,32.54,66600.0,32.51,32.56,32.51,32.54,66600.0
2010-02-01 12:30:00,32.54,32.82,32.54,32.81,92700.0,32.54,32.82,32.54,32.81,92700.0
2010-02-01 13:00:00,32.79,32.79,32.62,32.62,20300.0,32.79,32.79,32.62,32.62,20300.0
2010-02-01 13:30:00,32.62,32.63,32.52,32.56,30300.0,32.62,32.63,32.52,32.56,30300.0
2010-02-01 14:00:00,32.55,32.58,32.51,32.54,42900.0,32.55,32.58,32.51,32.54,42900.0
2010-02-01 14:30:00,32.54,32.55,32.51,32.51,40600.0,32.54,32.55,32.51,32.51,40600.0
2010-02-01 15:00:00,32.51,32.57,32.5,32.53,90200.0,32.51,32.57,32.5,32.53,90200.0
2010-02-01 15:30:00,32.54,32.59,32.5,32.53,124200.0,32.54,32.59,32.5,32.53,124200.0
2010-02-02 09:30:00,32.71,32.78,32.51,32.54,79700.0,32.71,32.78,32.51,32.54,79700.0
2010-02-02 10:00:00,32.54,32.7,32.52,32.67,75800.0,32.54,32.7,32.52,32.67,75800.0
2010-02-02 10:30:00,32.66,32.75,32.65,32.71,60000.0,32.66,32.75,32.65,32.71,60000.0
2010-02-02 11:00:00,32.72,32.72,32.53,32.56,25800.0,32.72,32.72,32.53,32.56,25800.0
2010-02-02 11:30:00,32.57,32.65,32.57,32.58,18600.0,32.57,32.65,32.57,32.58,18600.0
2010-02-02 12:00:00,32.62,32.73,32.58,32.7,31200.0,32.62,32.73,32.58,32.7,31200.0
2010-02-02 12:30:00,32.7,32.82,32.69,32.75,30800.0,32.7,32.82,32.69,32.75,30800.0
2010-02-02 13:00:00,32.75,32.79,32.73,32.76,17600.0,32.75,32.79,32.73,32.76,17600.0
2010-02-02 13:30:00,32.74,32.81,32.73,32.73,19900.0,32.74,32.81,32.73,32.73,19900.0
2010-02-02 14:00:00,32.76,32.79,32.68,32.7,25100.0,32.76,32.79,32.68,32.7,25100.0
2010-02-02 14:30:00,32.72,32.75,32.66,32.67,19000.0,32.72,32.75,32.66,32.67,19000.0
2010-02-02 15:00:00,32.67,32.81,32.65,32.78,32000.0,32.67,32.81,32.65,32.78,32000.0
2010-02-02 15:30:00,32.79,32.82,32.73,32.75,91600.0,32.79,32.82,32.73,32.75,91600.0
2010-02-03 09:30:00,32.64,32.75,32.53,32.61,29500.0,32.64,32.75,32.53,32.61,29500.0
2010-02-03 10:00:00,32.62,32.81,32.58,32.63,36100.0,32.62,32.81,32.58,32.63,36100.0
2010-02-03 10:30:00,32.63,32.69,32.53,32.56,39800.0,32.63,32.69,32.53,32.56,39800.0
2010-02-03 11:00:00,32.56,32.64,32.54,32.54,18900.0,32.56,32.64,32.54,32.54,18900.0
2010-02-03 11:30:00,32.54,32.58,32.51,32.53,35000.0,32.54,32.58,32.51,32.53,35000.0
2010-02-03 12:00:00,32.53,32.62,32.53,32.56,18600.0,32.53,32.62,32.53,32.56,18600.0
2010-02-03 12:30:00,32.56,32.65,32.55,32.56,16600.0,32.56,32.65,32.55,32.56,16600.0
2010-02-03 13:00:00,32.56,32.67,32.55,32.58,11400.0,32.56,32.67,32.55,32.58,11400.0
2010-02-03 13:30:00,32.59,32.64,32.55,32.55,11400.0,32.59,32.64,32.55,32.55,11400.0
2010-02-03 14:00:00,32.55,32.58,32.53,32.57,23200.0,32.55,32.58,32.53,32.57,23200.0
2010-02-03 14:30:00,32.57,32.57,32.51,32.53,32000.0,32.57,32.57,32.51,32.53,32000.0
2010-02-03 15:00:00,32.54,32.57,32.52,32.52,34100.0,32.54,32.57,32.52,32.52,34100.0
2010-02-03 15:30:00,32.53,32.56,32.5,32.51,80000.0,32.53,32.56,32.5,32.51,80000.0
2010-02-04 09:30:00,32.37,32.73,32.37,32.56,187500.0,32.37,32.73,32.37,32.56,187500.0
2010-02-04 10:00:00,32.56,32.67,32.22,32.44,121600.0,32.56,32.67,32.22,32.44,121600.0
2010-02-04 10:30:00,32.44,32.59,32.24,32.27,67000.0,32.44,32.59,32.24,32.27,67000.0
2010-02-04 11:00:00,32.26,32.51,32.26,32.42,74400.0,32.26,32.51,32.26,32.42,74400.0
2010-02-04 11:30:00,32.41,32.46,31.98,31.98,32400.0,32.41,32.46,31.98,31.98,32400.0
2010-02-04 12:00:00,31.98,32.16,31.98,32.01,38500.0,31.98,32.16,31.98,32.01,38500.0
2010-02-04 12:30:00,32.01,32.01,31.83,31.92,19200.0,32.01,32.01,31.83,31.92,19200.0
2010-02-04 13:00:00,31.92,32.01,31.87,31.93,17500.0,31.92,32.01,31.87,31.93,17500.0
2010-02-04 13:30:00,31.92,32.0,31.75,31.75,84000.0,31.92,32.0,31.75,31.75,84000.0
2010-02-04 14:00:00,31.76,31.91,31.75,31.84,44100.0,31.76,31.91,31.75,31.84,44100.0
2010-02-04 14:30:00,31.84,32.15,31.8,32.12,55600.0,31.84,32.15,31.8,32.12,55600.0
2010-02-04 15:00:00,32.13,32.14,31.86,31.9,34600.0,32.13,32.14,31.86,31.9,34600.0
2010-02-04 15:30:00,31.89,31.97,31.81,31.84,55200.0,31.89,31.97,31.81,31.84,55200.0
2010-02-05 09:30:00,31.84,32.09,31.58,31.58,26000.0,31.84,32.09,31.58,31.58,26000.0
2010-02-05 10:00:00,31.63,31.83,31.35,31.71,44000.0,31.63,31.83,31.35,31.71,44000.0
2010-02-05 10:30:00,31.73,31.81,31.57,31.8,34100.0,31.73,31.81,31.57,31.8,34100.0
2010-02-05 11:00:00,31.78,31.79,31.61,31.62,21800.0,31.78,31.79,31.61,31.62,21800.0
2010-02-05 11:30:00,31.6,31.64,31.28,31.35,27000.0,31.6,31.64,31.28,31.35,27000.0
2010-02-05 12:00:00,31.34,31.52,31.34,31.42,18300.0,31.34,31.52,31.34,31.42,18300.0
2010-02-05 12:30:00,31.43,31.43,31.28,31.34,14600.0,31.43,31.43,31.28,31.34,14600.0
2010-02-05 13:00:00,31.34,31.36,31.05,31.09,26600.0,31.34,31.36,31.05,31.09,26600.0
2010-02-05 13:30:00,31.1,31.11,30.83,30.83,35600.0,31.1,31.11,30.83,30.83,35600.0
2010-02-05 14:00:00,30.84,31.1,30.83,31.09,48200.0,30.84,31.1,30.83,31.09,48200.0
2010-02-05 14:30:00,31.1,31.17,30.99,31.11,52800.0,31.1,31.17,30.99,31.11,52800.0
2010-02-05 15:00:00,31.11,31.54,31.11,31.26,56400.0,31.11,31.54,31.11,31.26,56400.0
2010-02-05 15:30:00,31.27,31.59,31.25,31.51,112600.0,31.27,31.59,31.25,31.51,112600.0
2010-02-08 09:30:00,31.54,31.54,31.0,31.29,43400.0,31.54,31.54,31.0,31.29,43400.0
2010-02-08 10:00:00,31.35,31.71,31.31,31.46,23100.0,31.35,31.71,31.31,31.46,23100.0
2010-02-08 10:30:00,31.51,31.65,31.46,31.62,16200.0,31.51,31.65,31.46,31.62,16200.0
2010-02-08 11:00:00,31.61,31.68,31.52,31.65,21300.0,31.61,31.68,31.52,31.65,21300.0
2010-02-08 11:30:00,31.62,31.81,31.62,31.72,18300.0,31.62,31.81,31.62,31.72,18300.0
2010-02-08 12:00:00,31.72,31.75,31.63,31.66,33200.0,31.72,31.75,31.63,31.66,33200.0
2010-02-08 12:30:00,31.66,31.74,31.62,31.66,38800.0,31.66,31.74,31.62,31.66,38800.0
2010-02-08 13:00:00,31.66,31.68,31.5,31.59,25500.0,31.66,31.68,31.5,31.59,25500.0
2010-02-08 13:30:00,31.59,31.59,31.47,31.49,18700.0,31.59,31.59,31.47,31.49,18700.0
2010-02-08 14:00:00,31.5,31.63,31.5,31.55,16900.0,31.5,31.63,31.5,31.55,16900.0
2010-02-08 14:30:00,31.57,31.6,31.46,31.49,22100.0,31.57,31.6,31.46,31.49,22100.0
2010-02-08 15:00:00,31.51,31.55,31.4,31.47,26200.0,31.51,31.55,31.4,31.47,26200.0
2010-02-08 15:30:00,31.46,31.52,31.34,31.35,42500.0,31.46,31.52,31.34,31.35,42500.0
2010-02-09 09:30:00,31.75,32.08,31.53,31.66,36100.0,31.75,32.08,31.53,31.66,36100.0
2010-02-09 10:00:00,31.65,31.74,31.59,31.69,14700.0,31.65,31.74,31.59,31.69,14700.0
2010-02-09 10:30:00,31.69,31.72,31.59,31.64,20900.0,31.69,31.72,31.59,31.64,20900.0
2010-02-09 11:00:00,31.63,31.84,31.56,31.84,61100.0,31.63,31.84,31.56,31.84,61100.0
2010-02-09 11:30:00,31.84,32.12,31.83,31.94,56600.0,31.84,32.12,31.83,31.94,56600.0
2010-02-09 12:00:00,31.96,32.24,31.92,32.11,23400.0,31.96,32.24,31.92,32.11,23400.0
2010-02-09 12:30:00,32.08,32.2,31.89,32.04,23600.0,32.08,32.2,31.89,32.04,23600.0
2010-02-09 13:00:00,32.03,32.18,32.02,32.06,28100.0,32.03,32.18,32.02,32.06,28100.0
2010-02-09 13:30:00,32.08,32.21,32.08,32.19,22800.0,32.08,32.21,32.08,32.19,22800.0
2010-02-09 14:00:00,32.19,32.22,31.99,32.09,48000.0,32.19,32.22,31.99,32.09,48000.0
2010-02-09 14:30:00,32.11,32.2,32.03,32.13,39700.0,32.11,32.2,32.03,32.13,39700.0
2010-02-09 15:00:00,32.13,32.17,32.08,32.11,39900.0,32.13,32.17,32.08,32.11,39900.0
2010-02-09 15:30:00,32.11,32.21,32.04,32.13,110900.0,32.11,32.21,32.04,32.13,110900.0
2010-02-10 09:30:00,31.97,32.12,31.5,31.5,30600.0,31.97,32.12,31.5,31.5,30600.0
2010-02-10 10:00:00,31.47,31.56,31.3,31.51,29400.0,31.47,31.56,31.3,31.51,29400.0
2010-02-10 10:30:00,31.49,31.56,31.4,31.5,14000.0,31.49,31.56,31.4,31.5,14000.0
2010-02-10 11:00:00,31.52,31.56,31.4,31.56,20900.0,31.52,31.56,31.4,31.56,20900.0
2010-02-10 11:30:00,31.53,31.6,31.44,31.48,18100.0,31.53,31.6,31.44,31.48,18100.0
2010-02-10 12:00:00,31.48,31.6,31.41,31.56,16300.0,31.48,31.6,31.41,31.56,16300.0
2010-02-10 12:30:00,31.57,31.63,31.54,31.56,8800.0,31.57,31.63,31.54,31.56,8800.0
2010-02-10 13:00:00,31.57,31.71,31.55,31.71,15500.0,31.57,31.71,31.55,31.71,15500.0
2010-02-10 13:30:00,31.69,31.69,31.54,31.6,14800.0,31.69,31.69,31.54,31.6,14800.0
2010-02-10 14:00:00,31.65,31.68,31.56,31.62,10900.0,31.65,31.68,31.56,31.62,10900.0
2010-02-10 14:30:00,31.62,31.63,31.56,31.62,10400.0,31.62,31.63,31.56,31.62,10400.0
2010-02-10 15:00:00,31.6,31.7,31.54,31.69,73000.0,31.6,31.7,31.54,31.69,73000.0
2010-02-10 15:30:00,31.66,31.68,31.6,31.68,33300.0,31.66,31.68,31.6,31.68,33300.0
2010-02-11 09:30:00,31.69,32.18,31.69,32.15,20800.0,31.69,32.18,31.69,32.15,20800.0
2010-02-11 10:00:00,32.11,32.28,32.02,32.09,15400.0,32.11,32.28,32.02,32.09,15400.0
2010-02-11 10:30:00,32.1,32.13,31.97,31.97,11800.0,32.1,32.13,31.97,31.97,11800.0
2010-02-11 11:00:00,31.97,32.34,31.97,32.21,14700.0,31.97,32.34,31.97,32.21,14700.0
2010-02-11 11:30:00,32.22,32.61,32.17,32.51,36700.0,32.22,32.61,32.17,32.51,36700.0
2010-02-11 12:00:00,32.49,32.52,32.35,32.37,13400.0,32.49,32.52,32.35,32.37,13400.0
2010-02-11 12:30:00,32.35,32.44,32.33,32.44,6300.0,32.35,32.44,32.33,32.44,6300.0
2010-02-11 13:00:00,32.44,32.49,32.36,32.44,37600.0,32.44,32.49,32.36,32.44,37600.0
2010-02-11 13:30:00,32.44,32.47,32.31,32.31,13900.0,32.44,32.47,32.31,32.31,13900.0
2010-02-11 14:00:00,32.33,32.35,32.24,32.32,28100.0,32.33,32.35,32.24,32.32,28100.0
2010-02-11 14:30:00,32.29,32.33,32.18,32.21,18500.0,32.29,32.33,32.18,32.21,18500.0
2010-02-11 15:00:00,32.23,32.23,32.15,32.17,39000.0,32.23,32.23,32.15,32.17,39000.0
2010-02-11 15:30:00,32.15,32.24,32.13,32.18,56200.0,32.15,32.24,32.13,32.18,56200.0
2010-02-12 09:30:00,31.9,32.15,31.76,32.01,31700.0,31.9,32.15,31.76,32.01,31700.0
2010-02-12 10:00:00,32.03,32.12,31.98,32.07,15900.0,32.03,32.12,31.98,32.07,15900.0
2010-02-12 10:30:00,32.05,32.05,31.97,32.03,14400.0,32.05,32.05,31.97,32.03,14400.0
2010-02-12 11:00:00,32.0,32.07,31.98,32.0,14300.0,32.0,32.07,31.98,32.0,14300.0
2010-02-12 11:30:00,31.98,32.03,31.97,31.97,11100.0,31.98,32.03,31.97,31.97,11100.0
2010-02-12 12:00:00,31.96,32.19,31.96,32.15,15300.0,31.96,32.19,31.96,32.15,15300.0
2010-02-12 12:30:00,32.13,32.2,32.05,32.09,27200.0,32.13,32.2,32.05,32.09,27200.0
2010-02-12 13:00:00,32.11,32.15,32.03,32.13,17400.0,32.11,32.15,32.03,32.13,17400.0
2010-02-12 13:30:00,32.13,32.14,32.03,32.06,3400.0,32.13,32.14,32.03,32.06,3400.0
2010-02-12 14:00:00,32.05,32.18,32.05,32.18,19700.0,32.05,32.18,32.05,32.18,19700.0
2010-02-12 14:30:00,32.14,32.19,32.01,32.06,36000.0,32.14,32.19,32.01,32.06,36000.0
2010-02-12 15:00:00,32.05,32.14,32.0,32.06,17300.0,32.05,32.14,32.0,32.06,17300.0
2010-02-12 15:30:00,32.04,32.24,32.01,32.18,57200.0,32.04,32.24,32.01,32.18,57200.0
2010-02-16 09:30:00,32.7,32.7,32.26,32.44,14800.0,32.7,32.7,32.26,32.44,14800.0
2010-02-16 10:00:00,32.48,32.81,32.29,32.74,24300.0,32.48,32.81,32.29,32.74,24300.0
2010-02-16 10:30:00,32.76,32.79,32.55,32.55,12000.0,32.76,32.79,32.55,32.55,12000.0
2010-02-16 11:00:00,32.56,32.64,32.53,32.57,9100.0,32.56,32.64,32.53,32.57,9100.0
2010-02-16 11:30:00,32.6,32.65,32.58,32.64,16800.0,32.6,32.65,32.58,32.64,16800.0
2010-02-16 12:00:00,32.64,32.7,32.63,32.69,17400.0,32.64,32.7,32.63,32.69,17400.0
2010-02-16 12:30:00,32.67,32.69,32.6,32.63,18500.0,32.67,32.69,32.6,32.63,18500.0
2010-02-16 13:00:00,32.66,32.76,32.55,32.72,32100.0,32.66,32.76,32.55,32.72,32100.0
2010-02-16 13:30:00,32.72,32.75,32.66,32.71,26800.0,32.72,32.75,32.66,32.71,26800.0
2010-02-16 14:00:00,32.72,32.8,32.67,32.76,24800.0,32.72,32.8,32.67,32.76,24800.0
2010-02-16 14:30:00,32.76,32.77,32.68,32.7,28400.0,32.76,32.77,32.68,32.7,28400.0
2010-02-16 15:00:00,32.71,32.88,32.71,32.82,21700.0,32.71,32.88,32.71,32.82,21700.0
2010-02-16 15:30:00,32.82,32.89,32.82,32.84,25900.0,32.82,32.89,32.82,32.84,25900.0
2010-02-17 09:30:00,33.0,33.24,32.94,33.07,11500.0,33.0,33.24,32.94,33.07,11500.0
2010-02-17 10:00:00,33.07,33.13,32.99,33.13,9000.0,33.07,33.13,32.99,33.13,9000.0
2010-02-17 10:30:00,33.12,33.2,33.03,33.05,7400.0,33.12,33.2,33.03,33.05,7400.0
2010-02-17 11:00:00,33.04,33.07,32.96,32.96,20000.0,33.04,33.07,32.96,32.96,20000.0
2010-02-17 11:30:00,32.97,33.03,32.95,32.99,15500.0,32.97,33.03,32.95,32.99,15500.0
2010-02-17 12:00:00,32.99,33.08,32.97,33.01,27500.0,32.99,33.08,32.97,33.01,27500.0
2010-02-17 12:30:00,33.01,33.03,32.97,33.03,12200.0,33.01,33.03,32.97,33.03,12200.0
2010-02-17 13:00:00,33.02,33.15,33.02,33.14,5900.0,33.02,33.15,33.02,33.14,5900.0
2010-02-17 13:30:00,33.15,33.15,33.02,33.02,6800.0,33.15,33.15,33.02,33.02,6800.0
2010-02-17 14:00:00,33.01,33.13,33.01,33.1,12800.0,33.01,33.13,33.01,33.1,12800.0
2010-02-17 14:30:00,33.09,33.1,33.03,33.04,5900.0,33.09,33.1,33.03,33.04,5900.0
2010-02-17 15:00:00,33.06,33.16,33.04,33.14,12100.0,33.06,33.16,33.04,33.14,12100.0
2010-02-17 15:30:00,33.13,33.13,32.94,33.05,89300.0,33.13,33.13,32.94,33.05,89300.0
2010-02-18 09:30:00,33.08,33.08,32.83,32.91,12100.0,33.08,33.08,32.83,32.91,12100.0
2010-02-18 10:00:00,32.86,32.98,32.68,32.82,15600.0,32.86,32.98,32.68,32.82,15600.0
2010-02-18 10:30:00,32.81,32.85,32.72,32.72,13000.0,32.81,32.85,32.72,32.72,13000.0
2010-02-18 11:00:00,32.71,32.72,32.56,32.6,68600.0,32.71,32.72,32.56,32.6,68600.0
2010-02-18 11:30:00,32.59,32.67,32.58,32.6,14800.0,32.59,32.67,32.58,32.6,14800.0
2010-02-18 12:00:00,32.6,32.6,32.47,32.49,30500.0,32.6,32.6,32.47,32.49,30500.0
2010-02-18 12:30:00,32.48,32.49,32.33,32.34,46800.0,32.48,32.49,32.33,32.34,46800.0
2010-02-18 13:00:00,32.34,32.36,32.19,32.28,91700.0,32.34,32.36,32.19,32.28,91700.0
2010-02-18 13:30:00,32.28,32.39,32.28,32.39,36800.0,32.28,32.39,32.28,32.39,36800.0
2010-02-18 14:00:00,32.39,32.44,32.39,32.4,23200.0,32.39,32.44,32.39,32.4,23200.0
2010-02-18 14:30:00,32.41,32.43,32.39,32.41,25900.0,32.41,32.43,32.39,32.41,25900.0
2010-02-18 15:00:00,32.41,32.41,32.4,32.4,10700.0,32.41,32.41,32.4,32.4,10700.0
2010-02-18 15:30:00,32.41,32.46,32.38,32.45,107500.0,32.41,32.46,32.38,32.45,107500.0
2010-02-19 09:30:00,32.33,32.36,32.26,32.29,33000.0,32.33,32.36,32.26,32.29,33000.0
2010-02-19 10:00:00,32.3,32.39,32.2,32.31,33100.0,32.3,32.39,32.2,32.31,33100.0
2010-02-19 10:30:00,32.3,32.3,32.1,32.12,27700.0,32.3,32.3,32.1,32.12,27700.0
2010-02-19 11:00:00,32.11,32.35,32.09,32.35,34300.0,32.11,32.35,32.09,32.35,34300.0
2010-02-19 11:30:00,32.36,32.45,32.36,32.44,19200.0,32.36,32.45,32.36,32.44,19200.0
2010-02-19 12:00:00,32.43,32.45,32.37,32.39,30300.0,32.43,32.45,32.37,32.39,30300.0
2010-02-19 12:30:00,32.39,32.41,32.27,32.29,32900.0,32.39,32.41,32.27,32.29,32900.0
2010-02-19 13:00:00,32.31,32.45,32.29,32.45,18700.0,32.31,32.45,32.29,32.45,18700.0
2010-02-19 13:30:00,32.44,32.47,32.38,32.46,12800.0,32.44,32.47,32.38,32.46,12800.0
2010-02-19 14:00:00,32.46,32.51,32.46,32.49,10800.0,32.46,32.51,32.46,32.49,10800.0
2010-02-19 14:30:00,32.49,32.53,32.47,32.47,5700.0,32.49,32.53,32.47,32.47,5700.0
2010-02-19 15:00:00,32.47,32.56,32.44,32.45,58300.0,32.47,32.56,32.44,32.45,58300.0
2010-02-19 15:30:00,32.45,32.63,32.45,32.59,52300.0,32.45,32.63,32.45,32.59,52300.0
2010-02-22 09:30:00,32.62,32.89,32.54,32.82,14300.0,32.62,32.89,32.54,32.82,14300.0
2010-02-22 10:00:00,32.81,32.92,32.71,32.91,14300.0,32.81,32.92,32.71,32.91,14300.0
2010-02-22 10:30:00,32.84,32.89,32.77,32.87,32800.0,32.84,32.89,32.77,32.87,32800.0
2010-02-22 11:00:00,32.85,32.87,32.78,32.78,15700.0,32.85,32.87,32.78,32.78,15700.0
2010-02-22 11:30:00,32.78,32.78,32.67,32.69,12200.0,32.78,32.78,32.67,32.69,12200.0
2010-02-22 12:00:00,32.69,32.71,32.67,32.67,4100.0,32.69,32.71,32.67,32.67,4100.0
2010-02-22 12:30:00,32.67,32.79,32.67,32.77,8700.0,32.67,32.79,32.67,32.77,8700.0
2010-02-22 13:00:00,32.77,32.78,32.74,32.75,7100.0,32.77,32.78,32.74,32.75,7100.0
2010-02-22 13:30:00,32.76,32.79,32.71,32.74,7500.0,32.76,32.79,32.71,32.74,7500.0
2010-02-22 14:00:00,32.74,32.75,32.71,32.74,12300.0,32.74,32.75,32.71,32.74,12300.0
2010-02-22 14:30:00,32.75,32.76,32.74,32.75,5600.0,32.75,32.76,32.74,32.75,5600.0
2010-02-22 15:00:00,32.76,32.82,32.76,32.82,25500.0,32.76,32.82,32.76,32.82,25500.0
2010-02-22 15:30:00,32.82,32.82,32.76,32.77,58400.0,32.82,32.82,32.76,32.77,58400.0
2010-02-23 09:30:00,32.73,32.86,32.62,32.74,11300.0,32.73,32.86,32.62,32.74,11300.0
2010-02-23 10:00:00,32.71,32.71,32.25,32.34,10000.0,32.71,32.71,32.25,32.34,10000.0
2010-02-23 10:30:00,32.29,32.34,32.19,32.32,13500.0,32.29,32.34,32.19,32.32,13500.0
2010-02-23 11:00:00,32.31,32.37,32.29,32.34,11600.0,32.31,32.37,32.29,32.34,11600.0
2010-02-23 11:30:00,32.33,32.45,32.33,32.44,23200.0,32.33,32.45,32.33,32.44,23200.0
2010-02-23 12:00:00,32.44,32.57,32.36,32.37,28300.0,32.44,32.57,32.36,32.37,28300.0
2010-02-23 12:30:00,32.37,32.38,32.23,32.23,12100.0,32.37,32.38,32.23,32.23,12100.0
2010-02-23 13:00:00,32.24,32.27,32.23,32.25,16500.0,32.24,32.27,32.23,32.25,16500.0
2010-02-23 13:30:00,32.27,32.27,32.21,32.22,12200.0,32.27,32.27,32.21,32.22,12200.0
2010-02-23 14:00:00,32.23,32.34,32.17,32.31,13200.0,32.23,32.34,32.17,32.31,13200.0
2010-02-23 14:30:00,32.34,32.38,32.31,32.34,12900.0,32.34,32.38,32.31,32.34,12900.0
2010-02-23 15:00:00,32.35,32.42,32.33,32.4,19300.0,32.35,32.42,32.33,32.4,19300.0
2010-02-23 15:30:00,32.41,32.41,32.18,32.26,64600.0,32.41,32.41,32.18,32.26,64600.0
2010-02-24 09:30:00,32.3,32.39,32.1,32.37,39000.0,32.3,32.39,32.1,32.37,39000.0
2010-02-24 10:00:00,32.36,32.4,31.99,32.22,42900.0,32.36,32.4,31.99,32.22,42900.0
2010-02-24 10:30:00,32.2,32.46,32.17,32.2,40100.0,32.2,32.46,32.17,32.2,40100.0
2010-02-24 11:00:00,32.21,32.27,32.17,32.19,46800.0,32.21,32.27,32.17,32.19,46800.0
2010-02-24 11:30:00,32.19,32.23,32.03,32.03,29000.0,32.19,32.23,32.03,32.03,29000.0
2010-02-24 12:00:00,32.03,32.1,32.03,32.09,31100.0,32.03,32.1,32.03,32.09,31100.0
2010-02-24 12:30:00,32.1,32.16,32.04,32.16,61000.0,32.1,32.16,32.04,32.16,61000.0
2010-02-24 13:00:00,32.16,32.26,32.14,32.25,20800.0,32.16,32.26,32.14,32.25,20800.0
2010-02-24 13:30:00,32.25,32.33,32.2,32.32,15100.0,32.25,32.33,32.2,32.32,15100.0
2010-02-24 14:00:00,32.32,32.32,32.22,32.24,18700.0,32.32,32.32,32.22,32.24,18700.0
2010-02-24 14:30:00,32.24,32.24,32.16,32.22,27100.0,32.24,32.24,32.16,32.22,27100.0
2010-02-24 15:00:00,32.21,32.25,32.16,32.25,20900.0,32.21,32.25,32.16,32.25,20900.0
2010-02-24 15:30:00,32.25,32.41,32.18,32.39,32600.0,32.25,32.41,32.18,32.39,32600.0
2010-02-25 09:30:00,31.8,32.32,31.8,32.3,38100.0,31.8,32.32,31.8,32.3,38100.0
2010-02-25 10:00:00,32.3,32.3,32.1,32.23,33800.0,32.3,32.3,32.1,32.23,33800.0
2010-02-25 10:30:00,32.23,32.23,32.14,32.15,17900.0,32.23,32.23,32.14,32.15,17900.0
2010-02-25 11:00:00,32.14,32.3,32.13,32.26,22000.0,32.14,32.3,32.13,32.26,22000.0
2010-02-25 11:30:00,32.22,32.22,32.05,32.1,8800.0,32.22,32.22,32.05,32.1,8800.0
2010-02-25 12:00:00,32.09,32.16,32.08,32.16,7300.0,32.09,32.16,32.08,32.16,7300.0
2010-02-25 12:30:00,32.15,32.26,32.15,32.22,13700.0,32.15,32.26,32.15,32.22,13700.0
2010-02-25 13:00:00,32.25,32.25,32.16,32.16,8200.0,32.25,32.25,32.16,32.16,8200.0
2010-02-25 13:30:00,32.17,32.36,32.16,32.35,19400.0,32.17,32.36,32.16,32.35,19400.0
2010-02-25 14:00:00,32.35,32.45,32.3,32.32,28700.0,32.35,32.45,32.3,32.32,28700.0
2010-02-25 14:30:00,32.28,32.35,32.17,32.19,45200.0,32.28,32.35,32.17,32.19,45200.0
2010-02-25 15:00:00,32.17,32.33,32.16,32.28,38900.0,32.17,32.33,32.16,32.28,38900.0
2010-02-25 15:30:00,32.3,32.41,32.28,32.37,85200.0,32.3,32.41,32.28,32.37,85200.0
2010-02-26 09:30:00,32.3,32.36,32.1,32.28,20100.0,32.3,32.36,32.1,32.28,20100.0
2010-02-26 10:00:00,32.29,32.5,32.08,32.5,36400.0,32.29,32.5,32.08,32.5,36400.0
2010-02-26 10:30:00,32.5,32.55,32.44,32.45,31200.0,32.5,32.55,32.44,32.45,31200.0
2010-02-26 11:00:00,32.45,32.72,32.45,32.68,42900.0,32.45,32.72,32.45,32.68,42900.0
2010-02-26 11:30:00,32.69,32.86,32.68,32.73,16500.0,32.69,32.86,32.68,32.73,16500.0
2010-02-26 12:00:00,32.72,32.75,32.64,32.73,13900.0,32.72,32.75,32.64,32.73,13900.0
2010-02-26 12:30:00,32.72,32.75,32.61,32.7,23700.0,32.72,32.75,32.61,32.7,23700.0
2010-02-26 13:00:00,32.72,32.77,32.67,32.77,9900.0,32.72,32.77,32.67,32.77,9900.0
2010-02-26 13:30:00,32.76,32.85,32.75,32.8,13200.0,32.76,32.85,32.75,32.8,13200.0
2010-02-26 14:00:00,32.79,32.87,32.79,32.85,12100.0,32.79,32.87,32.79,32.85,12100.0
2010-02-26 14:30:00,32.85,32.88,32.81,32.85,9400.0,32.85,32.88,32.81,32.85,9400.0
2010-02-26 15:00:00,32.84,32.93,32.79,32.91,28800.0,32.84,32.93,32.79,32.91,28800.0
2010-02-26 15:30:00,32.9,33.09,32.88,33.01,95400.0,32.9,33.09,32.88,33.01,95400.0
2010-03-01 09:30:00,33.02,33.41,32.99,33.23,19600.0,33.02,33.41,32.99,33.23,19600.0
2010-03-01 10:00:00,33.27,33.4,33.23,33.27,31300.0,33.27,33.4,33.23,33.27,31300.0
2010-03-01 10:30:00,33.26,33.26,33.09,33.2,21600.0,33.26,33.26,33.09,33.2,21600.0
2010-03-01 11:00:00,33.17,33.25,33.17,33.19,27300.0,33.17,33.25,33.17,33.19,27300.0
2010-03-01 11:30:00,33.19,33.31,33.19,33.28,9900.0,33.19,33.31,33.19,33.28,9900.0
2010-03-01 12:00:00,33.29,33.37,33.27,33.32,9900.0,33.29,33.37,33.27,33.32,9900.0
2010-03-01 12:30:00,33.32,33.38,33.25,33.26,14600.0,33.32,33.38,33.25,33.26,14600.0
2010-03-01 13:00:00,33.25,33.3,33.25,33.28,7400.0,33.25,33.3,33.25,33.28,7400.0
2010-03-01 13:30:00,33.28,33.35,33.26,33.34,9600.0,33.28,33.35,33.26,33.34,9600.0
2010-03-01 14:00:00,33.34,33.39,33.31,33.35,14200.0,33.34,33.39,33.31,33.35,14200.0
2010-03-01 14:30:00,33.34,33.35,33.27,33.3,35700.0,33.34,33.35,33.27,33.3,35700.0
2010-03-01 15:00:00,33.3,33.4,33.28,33.39,32100.0,33.3,33.4,33.28,33.39,32100.0
2010-03-01 15:30:00,33.39,33.53,33.38,33.5,116900.0,33.39,33.53,33.38,33.5,116900.0
2010-03-02 09:30:00,33.76,33.89,33.56,33.86,25000.0,33.76,33.89,33.56,33.86,25000.0
2010-03-02 10:00:00,33.82,33.84,33.73,33.78,12300.0,33.82,33.84,33.73,33.78,12300.0
2010-03-02 10:30:00,33.77,33.91,33.75,33.88,17200.0,33.77,33.91,33.75,33.88,17200.0
2010-03-02 11:00:00,33.85,34.01,33.84,33.99,27800.0,33.85,34.01,33.84,33.99,27800.0
2010-03-02 11:30:00,33.98,33.99,33.91,33.97,18000.0,33.98,33.99,33.91,33.97,18000.0
2010-03-02 12:00:00,33.96,33.97,33.85,33.88,17100.0,33.96,33.97,33.85,33.88,17100.0
2010-03-02 12:30:00,33.88,33.9,33.85,33.88,19200.0,33.88,33.9,33.85,33.88,19200.0
2010-03-02 13:00:00,33.89,33.94,33.89,33.93,11200.0,33.89,33.94,33.89,33.93,11200.0
2010-03-02 13:30:00,33.92,34.03,33.92,34.03,15600.0,33.92,34.03,33.92,34.03,15600.0
2010-03-02 14:00:00,34.04,34.04,33.95,33.98,23600.0,34.04,34.04,33.95,33.98,23600.0
2010-03-02 14:30:00,33.97,34.04,33.96,34.01,16600.0,33.97,34.04,33.96,34.01,16600.0
2010-03-02 15:00:00,34.01,34.03,33.93,33.95,22100.0,34.01,34.03,33.93,33.95,22100.0
2010-03-02 15:30:00,33.97,34.01,33.89,33.97,76100.0,33.97,34.01,33.89,33.97,76100.0
2010-03-03 09:30:00,34.01,34.35,33.98,34.27,13600.0,34.01,34.35,33.98,34.27,13600.0
2010-03-03 10:00:00,34.32,34.42,34.25,34.38,19900.0,34.32,34.42,34.25,34.38,19900.0
2010-03-03 10:30:00,34.37,34.41,34.3,34.37,18900.0,34.37,34.41,34.3,34.37,18900.0
2010-03-03 11:00:00,34.35,34.53,34.33,34.53,16800.0,34.35,34.53,34.33,34.53,16800.0
2010-03-03 11:30:00,34.53,34.54,34.38,34.42,5800.0,34.53,34.54,34.38,34.42,5800.0
2010-03-03 12:00:00,34.42,34.42,34.39,34.41,3100.0,34.42,34.42,34.39,34.41,3100.0
2010-03-03 12:30:00,34.4,34.43,34.39,34.4,5500.0,34.4,34.43,34.39,34.4,5500.0
2010-03-03 13:00:00,34.41,34.41,34.38,34.38,6200.0,34.41,34.41,34.38,34.38,6200.0
2010-03-03 13:30:00,34.36,34.49,34.36,34.49,26400.0,34.36,34.49,34.36,34.49,26400.0
2010-03-03 14:00:00,34.49,34.52,34.41,34.46,20200.0,34.49,34.52,34.41,34.46,20200.0
2010-03-03 14:30:00,34.46,34.47,34.33,34.34,32600.0,34.46,34.47,34.33,34.34,32600.0
2010-03-03 15:00:00,34.34,34.41,34.3,34.32,37700.0,34.34,34.41,34.3,34.32,37700.0
2010-03-03 15:30:00,34.32,34.47,34.29,34.43,71100.0,34.32,34.47,34.29,34.43,71100.0
2010-03-04 09:30:00,34.38,34.77,34.38,34.5,26900.0,34.38,34.77,34.38,34.5,26900.0
2010-03-04 10:00:00,34.42,34.52,34.25,34.26,20900.0,34.42,34.52,34.25,34.26,20900.0
2010-03-04 10:30:00,34.27,34.3,34.1,34.3,22100.0,34.27,34.3,34.1,34.3,22100.0
2010-03-04 11:00:00,34.29,34.37,34.26,34.32,105300.0,34.29,34.37,34.26,34.32,105300.0
2010-03-04 11:30:00,34.3,34.31,34.21,34.26,76500.0,34.3,34.31,34.21,34.26,76500.0
2010-03-04 12:00:00,34.25,34.3,34.21,34.3,6900.0,34.25,34.3,34.21,34.3,6900.0
2010-03-04 12:30:00,34.29,34.33,34.28,34.31,15700.0,34.29,34.33,34.28,34.31,15700.0
2010-03-04 13:00:00,34.3,34.43,34.3,34.35,27100.0,34.3,34.43,34.3,34.35,27100.0
2010-03-04 13:30:00,34.35,34.35,34.26,34.34,18300.0,34.35,34.35,34.26,34.34,18300.0
2010-03-04 14:00:00,34.33,34.35,34.25,34.34,23200.0,34.33,34.35,34.25,34.34,23200.0
2010-03-04 14:30:00,34.34,34.46,34.34,34.45,12400.0,34.34,34.46,34.34,34.45,12400.0
2010-03-04 15:00:00,34.44,34.49,34.4,34.49,25200.0,34.44,34.49,34.4,34.49,25200.0
2010-03-04 15:30:00,34.49,34.6,34.49,34.58,25700.0,34.49,34.6,34.49,34.58,25700.0
2010-03-05 09:30:00,34.75,34.98,34.67,34.72,32800.0,34.75,34.98,34.67,34.72,32800.0
2010-03-05 10:00:00,34.75,34.89,34.65,34.87,17000.0,34.75,34.89,34.65,34.87,17000.0
2010-03-05 10:30:00,34.87,34.88,34.74,34.76,6200.0,34.87,34.88,34.74,34.76,6200.0
2010-03-05 11:00:00,34.79,34.87,34.76,34.85,14000.0,34.79,34.87,34.76,34.85,14000.0
2010-03-05 11:30:00,34.84,34.87,34.82,34.84,7400.0,34.84,34.87,34.82,34.84,7400.0
2010-03-05 12:00:00,34.79,34.85,34.79,34.85,9800.0,34.79,34.85,34.79,34.85,9800.0
2010-03-05 12:30:00,34.85,35.02,34.84,35.02,15900.0,34.85,35.02,34.84,35.02,15900.0
2010-03-05 13:00:00,35.03,35.03,34.95,34.99,5400.0,35.03,35.03,34.95,34.99,5400.0
2010-03-05 13:30:00,35.01,35.01,34.93,34.99,5200.0,35.01,35.01,34.93,34.99,5200.0
2010-03-05 14:00:00,35.0,35.0,34.91,34.94,17600.0,35.0,35.0,34.91,34.94,17600.0
2010-03-05 14:30:00,34.95,35.02,34.93,34.95,17500.0,34.95,35.02,34.93,34.95,17500.0
2010-03-05 15:00:00,34.96,34.99,34.93,34.95,26800.0,34.96,34.99,34.93,34.95,26800.0
2010-03-05 15:30:00,34.95,35.08,34.95,35.08,39000.0,34.95,35.08,34.95,35.08,39000.0
2010-03-08 09:30:00,34.98,35.44,34.93,35.26,14300.0,34.98,35.44,34.93,35.26,14300.0
2010-03-08 10:00:00,35.24,35.26,35.12,35.15,14000.0,35.24,35.26,35.12,35.15,14000.0
2010-03-08 10:30:00,35.14,35.18,35.13,35.16,11500.0,35.14,35.18,35.13,35.16,11500.0
2010-03-08 11:00:00,35.17,35.35,35.14,35.21,27800.0,35.17,35.35,35.14,35.21,27800.0
2010-03-08 11:30:00,35.2,35.25,35.17,35.25,8400.0,35.2,35.25,35.17,35.25,8400.0
2010-03-08 12:00:00,35.23,35.31,35.23,35.28,14700.0,35.23,35.31,35.23,35.28,14700.0
2010-03-08 12:30:00,35.28,35.31,35.25,35.31,5900.0,35.28,35.31,35.25,35.31,5900.0
2010-03-08 13:00:00,35.31,35.42,35.31,35.41,10900.0,35.31,35.42,35.31,35.41,10900.0
2010-03-08 13:30:00,35.42,35.58,35.4,35.49,25000.0,35.42,35.58,35.4,35.49,25000.0
2010-03-08 14:00:00,35.49,35.55,35.41,35.43,20600.0,35.49,35.55,35.41,35.43,20600.0
2010-03-08 14:30:00,35.44,35.44,35.38,35.41,6400.0,35.44,35.44,35.38,35.41,6400.0
2010-03-08 15:00:00,35.41,35.46,35.39,35.45,17000.0,35.41,35.46,35.39,35.45,17000.0
2010-03-08 15:30:00,35.45,35.5,35.42,35.46,40800.0,35.45,35.5,35.42,35.46,40800.0
2010-03-09 09:30:00,35.39,35.54,35.24,35.51,10100.0,35.39,35.54,35.24,35.51,10100.0
2010-03-09 10:00:00,35.52,35.6,35.48,35.49,13100.0,35.52,35.6,35.48,35.49,13100.0
2010-03-09 10:30:00,35.49,35.56,35.48,35.5,10300.0,35.49,35.56,35.48,35.5,10300.0
2010-03-09 11:00:00,35.5,35.57,35.48,35.54,14700.0,35.5,35.57,35.48,35.54,14700.0
2010-03-09 11:30:00,35.53,35.62,35.51,35.55,12900.0,35.53,35.62,35.51,35.55,12900.0
2010-03-09 12:00:00,35.55,35.67,35.53,35.62,18200.0,35.55,35.67,35.53,35.62,18200.0
2010-03-09 12:30:00,35.64,35.67,35.62,35.67,7800.0,35.64,35.67,35.62,35.67,7800.0
2010-03-09 13:00:00,35.7,35.7,35.63,35.66,7900.0,35.7,35.7,35.63,35.66,7900.0
2010-03-09 13:30:00,35.67,35.68,35.57,35.58,10500.0,35.67,35.68,35.57,35.58,10500.0
2010-03-09 14:00:00,35.58,35.63,35.57,35.63,10500.0,35.58,35.63,35.57,35.63,10500.0
2010-03-09 14:30:00,35.63,35.63,35.52,35.58,40400.0,35.63,35.63,35.52,35.58,40400.0
2010-03-09 15:00:00,35.59,35.63,35.43,35.48,43500.0,35.59,35.63,35.43,35.48,43500.0
2010-03-09 15:30:00,35.49,35.65,35.48,35.63,67500.0,35.49,35.65,35.48,35.63,67500.0
2010-03-10 09:30:00,35.78,36.37,35.71,36.0,47900.0,35.78,36.37,35.71,36.0,47900.0
2010-03-10 10:00:00,35.98,36.15,35.98,36.01,10500.0,35.98,36.15,35.98,36.01,10500.0
2010-03-10 10:30:00,36.08,36.2,36.02,36.02,10400.0,36.08,36.2,36.02,36.02,10400.0
2010-03-10 11:00:00,36.03,36.1,36.01,36.07,13700.0,36.03,36.1,36.01,36.07,13700.0
2010-03-10 11:30:00,36.05,36.1,35.88,35.93,12200.0,36.05,36.1,35.88,35.93,12200.0
2010-03-10 12:00:00,35.9,35.95,35.6,35.6,19400.0,35.9,35.95,35.6,35.6,19400.0
2010-03-10 12:30:00,35.6,35.81,35.53,35.81,11700.0,35.6,35.81,35.53,35.81,11700.0
2010-03-10 13:00:00,35.8,35.91,35.79,35.82,9500.0,35.8,35.91,35.79,35.82,9500.0
2010-03-10 13:30:00,35.81,35.85,35.79,35.79,9900.0,35.81,35.85,35.79,35.79,9900.0
2010-03-10 14:00:00,35.81,35.92,35.79,35.92,5900.0,35.81,35.92,35.79,35.92,5900.0
2010-03-10 14:30:00,35.92,35.94,35.81,35.83,9200.0,35.92,35.94,35.81,35.83,9200.0
2010-03-10 15:00:00,35.83,35.92,35.79,35.82,14300.0,35.83,35.92,35.79,35.82,14300.0
2010-03-10 15:30:00,35.83,36.04,35.79,36.04,68700.0,35.83,36.04,35.79,36.04,68700.0
2010-03-11 09:30:00,36.5,37.05,35.81,35.9,15900.0,36.5,37.05,35.81,35.9,15900.0
2010-03-11 10:00:00,35.85,35.87,35.79,35.81,13600.0,35.85,35.87,35.79,35.81,13600.0
2010-03-11 10:30:00,35.79,35.98,35.78,35.95,12300.0,35.79,35.98,35.78,35.95,12300.0
2010-03-11 11:00:00,35.93,35.98,35.88,35.97,7200.0,35.93,35.98,35.88,35.97,7200.0
2010-03-11 11:30:00,35.95,35.96,35.9,35.92,13800.0,35.95,35.96,35.9,35.92,13800.0
2010-03-11 12:00:00,35.91,35.92,35.79,35.84,10300.0,35.91,35.92,35.79,35.84,10300.0
2010-03-11 12:30:00,35.84,35.9,35.84,35.88,15100.0,35.84,35.9,35.84,35.88,15100.0
2010-03-11 13:00:00,35.88,35.89,35.86,35.87,13400.0,35.88,35.89,35.86,35.87,13400.0
2010-03-11 13:30:00,35.88,35.97,35.87,35.9,8300.0,35.88,35.97,35.87,35.9,8300.0
2010-03-11 14:00:00,35.92,35.92,35.85,35.9,12900.0,35.92,35.92,35.85,35.9,12900.0
2010-03-11 14:30:00,35.89,35.89,35.84,35.87,12200.0,35.89,35.89,35.84,35.87,12200.0
2010-03-11 15:00:00,35.87,35.9,35.87,35.88,25100.0,35.87,35.9,35.87,35.88,25100.0
2010-03-11 15:30:00,35.89,35.99,35.87,35.95,43100.0,35.89,35.99,35.87,35.95,43100.0
2010-03-12 09:30:00,36.01,36.14,35.78,35.8,10800.0,36.01,36.14,35.78,35.8,10800.0
2010-03-12 10:00:00,35.81,35.87,35.62,35.74,7100.0,35.81,35.87,35.62,35.74,7100.0
2010-03-12 10:30:00,35.74,35.78,35.63,35.66,17400.0,35.74,35.78,35.63,35.66,17400.0
2010-03-12 11:00:00,35.66,35.98,35.65,35.96,9600.0,35.66,35.98,35.65,35.96,9600.0
2010-03-12 11:30:00,35.95,36.0,35.89,35.99,14200.0,35.95,36.0,35.89,35.99,14200.0
2010-03-12 12:00:00,35.99,35.99,35.89,35.9,12000.0,35.99,35.99,35.89,35.9,12000.0
2010-03-12 12:30:00,35.9,35.99,35.86,35.99,10000.0,35.9,35.99,35.86,35.99,10000.0
2010-03-12 13:00:00,35.98,36.0,35.94,35.98,2900.0,35.98,36.0,35.94,35.98,2900.0
2010-03-12 13:30:00,35.97,36.06,35.97,36.06,8700.0,35.97,36.06,35.97,36.06,8700.0
2010-03-12 14:00:00,36.08,36.1,36.01,36.01,12600.0,36.08,36.1,36.01,36.01,12600.0
2010-03-12 14:30:00,35.98,36.08,35.98,36.05,16500.0,35.98,36.08,35.98,36.05,16500.0
2010-03-12 15:00:00,36.05,36.06,35.99,36.01,100800.0,36.05,36.06,35.99,36.01,100800.0
2010-03-12 15:30:00,36.03,36.17,36.01,36.15,24000.0,36.03,36.17,36.01,36.15,24000.0
2010-03-15 09:30:00,36.19,36.8,36.13,36.75,55600.0,36.19,36.8,36.13,36.75,55600.0
2010-03-15 10:00:00,36.73,36.82,36.67,36.71,28700.0,36.73,36.82,36.67,36.71,28700.0
2010-03-15 10:30:00,36.69,36.73,36.67,36.68,25200.0,36.69,36.73,36.67,36.68,25200.0
2010-03-15 11:00:00,36.67,36.68,36.29,36.32,30700.0,36.67,36.68,36.29,36.32,30700.0
2010-03-15 11:30:00,36.33,36.41,36.27,36.35,19800.0,36.33,36.41,36.27,36.35,19800.0
2010-03-15 12:00:00,36.34,36.43,36.33,36.37,20100.0,36.34,36.43,36.33,36.37,20100.0
2010-03-15 12:30:00,36.37,36.41,36.35,36.39,11700.0,36.37,36.41,36.35,36.39,11700.0
2010-03-15 13:00:00,36.39,36.41,36.33,36.34,10800.0,36.39,36.41,36.33,36.34,10800.0
2010-03-15 13:30:00,36.34,36.43,36.33,36.39,12900.0,36.34,36.43,36.33,36.39,12900.0
2010-03-15 14:00:00,36.39,36.4,36.34,36.35,14400.0,36.39,36.4,36.34,36.35,14400.0
2010-03-15 14:30:00,36.36,36.41,36.34,36.39,17900.0,36.36,36.41,36.34,36.39,17900.0
2010-03-15 15:00:00,36.39,36.4,36.33,36.37,37600.0,36.39,36.4,36.33,36.37,37600.0
2010-03-15 15:30:00,36.37,36.4,36.33,36.35,54300.0,36.37,36.4,36.33,36.35,54300.0
2010-03-16 09:30:00,36.37,36.39,36.15,36.23,9400.0,36.37,36.39,36.15,36.23,9400.0
2010-03-16 10:00:00,36.23,36.25,36.11,36.16,8900.0,36.23,36.25,36.11,36.16,8900.0
2010-03-16 10:30:00,36.17,36.36,36.14,36.36,27700.0,36.17,36.36,36.14,36.36,27700.0
2010-03-16 11:00:00,36.4,36.45,36.19,36.19,27600.0,36.4,36.45,36.19,36.19,27600.0
2010-03-16 11:30:00,36.22,36.36,36.22,36.33,7800.0,36.22,36.36,36.22,36.33,7800.0
2010-03-16 12:00:00,36.34,36.34,36.24,36.31,8400.0,36.34,36.34,36.24,36.31,8400.0
2010-03-16 12:30:00,36.31,36.31,36.16,36.17,13100.0,36.31,36.31,36.16,36.17,13100.0
2010-03-16 13:00:00,36.17,36.17,36.05,36.05,15400.0,36.17,36.17,36.05,36.05,15400.0
2010-03-16 13:30:00,36.06,36.06,35.98,35.98,13200.0,36.06,36.06,35.98,35.98,13200.0
2010-03-16 14:00:00,35.99,36.06,35.97,36.04,20100.0,35.99,36.06,35.97,36.04,20100.0
2010-03-16 14:30:00,36.04,36.05,35.88,35.99,29900.0,36.04,36.05,35.88,35.99,29900.0
2010-03-16 15:00:00,36.0,36.19,35.99,36.16,34700.0,36.0,36.19,35.99,36.16,34700.0
2010-03-16 15:30:00,36.15,36.24,36.14,36.17,29300.0,36.15,36.24,36.14,36.17,29300.0
2010-03-17 09:30:00,36.19,36.71,36.19,36.53,9500.0,36.19,36.71,36.19,36.53,9500.0
2010-03-17 10:00:00,36.55,36.6,36.43,36.43,13500.0,36.55,36.6,36.43,36.43,13500.0
2010-03-17 10:30:00,36.43,36.48,36.34,36.48,7600.0,36.43,36.48,36.34,36.48,7600.0
2010-03-17 11:00:00,36.46,36.49,36.37,36.48,11300.0,36.46,36.49,36.37,36.48,11300.0
2010-03-17 11:30:00,36.48,36.51,36.32,36.33,12900.0,36.48,36.51,36.32,36.33,12900.0
2010-03-17 12:00:00,36.36,36.38,36.29,36.34,9100.0,36.36,36.38,36.29,36.34,9100.0
2010-03-17 12:30:00,36.33,36.35,36.3,36.34,6500.0,36.33,36.35,36.3,36.34,6500.0
2010-03-17 13:00:00,36.34,36.42,36.33,36.42,3200.0,36.34,36.42,36.33,36.42,3200.0
2010-03-17 13:30:00,36.41,36.49,36.4,36.48,8400.0,36.41,36.49,36.4,36.48,8400.0
2010-03-17 14:00:00,36.48,36.49,36.43,36.45,7300.0,36.48,36.49,36.43,36.45,7300.0
2010-03-17 14:30:00,36.47,36.48,36.44,36.45,21000.0,36.47,36.48,36.44,36.45,21000.0
2010-03-17 15:00:00,36.45,36.49,36.39,36.44,38500.0,36.45,36.49,36.39,36.44,38500.0
2010-03-17 15:30:00,36.45,36.49,36.41,36.44,55000.0,36.45,36.49,36.41,36.44,55000.0
2010-03-18 09:30:00,36.6,36.61,36.49,36.57,3800.0,36.6,36.61,36.49,36.57,3800.0
2010-03-18 10:00:00,36.55,36.77,36.55,36.6,11500.0,36.55,36.77,36.55,36.6,11500.0
2010-03-18 10:30:00,36.57,36.6,36.45,36.54,5200.0,36.57,36.6,36.45,36.54,5200.0
2010-03-18 11:00:00,36.54,36.61,36.53,36.57,8600.0,36.54,36.61,36.53,36.57,8600.0
2010-03-18 11:30:00,36.58,36.58,36.4,36.46,14400.0,36.58,36.58,36.4,36.46,14400.0
2010-03-18 12:00:00,36.45,36.45,36.22,36.28,24100.0,36.45,36.45,36.22,36.28,24100.0
2010-03-18 12:30:00,36.28,36.3,36.12,36.13,12100.0,36.28,36.3,36.12,36.13,12100.0
2010-03-18 13:00:00,36.15,36.2,36.1,36.17,27800.0,36.15,36.2,36.1,36.17,27800.0
2010-03-18 13:30:00,36.18,36.33,36.17,36.33,27900.0,36.18,36.33,36.17,36.33,27900.0
2010-03-18 14:00:00,36.31,36.41,36.28,36.41,7000.0,36.31,36.41,36.28,36.41,7000.0
2010-03-18 14:30:00,36.41,36.48,36.41,36.48,20900.0,36.41,36.48,36.41,36.48,20900.0
2010-03-18 15:00:00,36.49,36.52,36.48,36.52,19100.0,36.49,36.52,36.48,36.52,19100.0
2010-03-18 15:30:00,36.5,36.59,36.45,36.48,56300.0,36.5,36.59,36.45,36.48,56300.0
2010-03-19 09:30:00,36.68,36.73,36.53,36.65,76600.0,36.68,36.73,36.53,36.65,76600.0
2010-03-19 10:00:00,36.65,36.65,36.32,36.37,14000.0,36.65,36.65,36.32,36.37,14000.0
2010-03-19 10:30:00,36.36,36.43,36.28,36.4,7400.0,36.36,36.43,36.28,36.4,7400.0
2010-03-19 11:00:00,36.39,36.4,36.19,36.2,15200.0,36.39,36.4,36.19,36.2,15200.0
2010-03-19 11:30:00,36.19,36.19,36.1,36.13,13500.0,36.19,36.19,36.1,36.13,13500.0
2010-03-19 12:00:00,36.14,36.14,35.97,36.04,19500.0,36.14,36.14,35.97,36.04,19500.0
2010-03-19 12:30:00,36.03,36.1,36.03,36.1,12500.0,36.03,36.1,36.03,36.1,12500.0
2010-03-19 13:00:00,36.1,36.1,36.06,36.08,13300.0,36.1,36.1,36.06,36.08,13300.0
2010-03-19 13:30:00,36.08,36.19,36.08,36.19,25600.0,36.08,36.19,36.08,36.19,25600.0
2010-03-19 14:00:00,36.19,36.34,36.17,36.24,23100.0,36.19,36.34,36.17,36.24,23100.0
2010-03-19 14:30:00,36.25,36.27,36.23,36.23,8400.0,36.25,36.27,36.23,36.23,8400.0
2010-03-19 15:00:00,36.24,36.29,36.21,36.21,11000.0,36.24,36.29,36.21,36.21,11000.0
2010-03-19 15:30:00,36.21,36.41,36.14,36.25,75200.0,36.21,36.41,36.14,36.25,75200.0
2010-03-22 09:30:00,36.08,36.42,35.9,36.33,17500.0,36.08,36.42,35.9,36.33,17500.0
2010-03-22 10:00:00,36.29,36.35,36.02,36.14,30800.0,36.29,36.35,36.02,36.14,30800.0
2010-03-22 10:30:00,36.15,36.37,36.15,36.36,10100.0,36.15,36.37,36.15,36.36,10100.0
2010-03-22 11:00:00,36.35,36.44,36.34,36.44,16700.0,36.35,36.44,36.34,36.44,16700.0
2010-03-22 11:30:00,36.44,36.44,36.37,36.43,12400.0,36.44,36.44,36.37,36.43,12400.0
2010-03-22 12:00:00,36.43,36.43,36.4,36.42,8900.0,36.43,36.43,36.4,36.42,8900.0
2010-03-22 12:30:00,36.42,36.45,36.41,36.44,11100.0,36.42,36.45,36.41,36.44,11100.0
2010-03-22 13:00:00,36.46,36.62,36.46,36.53,17200.0,36.46,36.62,36.46,36.53,17200.0
2010-03-22 13:30:00,36.53,36.68,36.52,36.67,30200.0,36.53,36.68,36.52,36.67,30200.0
2010-03-22 14:00:00,36.68,36.68,36.61,36.65,28000.0,36.68,36.68,36.61,36.65,28000.0
2010-03-22 14:30:00,36.65,36.78,36.65,36.71,24200.0,36.65,36.78,36.65,36.71,24200.0
2010-03-22 15:00:00,36.71,36.74,36.64,36.71,34000.0,36.71,36.74,36.64,36.71,34000.0
2010-03-22 15:30:00,36.7,36.75,36.67,36.72,63500.0,36.7,36.75,36.67,36.72,63500.0
2010-03-23 09:30:00,36.88,36.91,36.72,36.81,9600.0,36.88,36.91,36.72,36.81,9600.0
2010-03-23 10:00:00,36.82,37.0,36.74,36.99,27800.0,36.82,37.0,36.74,36.99,27800.0
2010-03-23 10:30:00,36.99,37.1,36.94,36.99,53600.0,36.99,37.1,36.94,36.99,53600.0
2010-03-23 11:00:00,36.96,37.01,36.78,36.87,81400.0,36.96,37.01,36.78,36.87,81400.0
2010-03-23 11:30:00,36.86,36.86,36.79,36.81,14000.0,36.86,36.86,36.79,36.81,14000.0
2010-03-23 12:00:00,36.82,36.85,36.78,36.82,19300.0,36.82,36.85,36.78,36.82,19300.0
2010-03-23 12:30:00,36.82,36.9,36.8,36.9,21300.0,36.82,36.9,36.8,36.9,21300.0
2010-03-23 13:00:00,36.9,37.05,36.89,37.04,16500.0,36.9,37.05,36.89,37.04,16500.0
2010-03-23 13:30:00,37.04,37.07,36.96,36.96,11500.0,37.04,37.07,36.96,36.96,11500.0
2010-03-23 14:00:00,36.95,37.07,36.95,37.07,11100.0,36.95,37.07,36.95,37.07,11100.0
2010-03-23 14:30:00,37.06,37.18,37.01,37.08,22800.0,37.06,37.18,37.01,37.08,22800.0
2010-03-23 15:00:00,37.08,37.43,37.06,37.4,29900.0,37.08,37.43,37.06,37.4,29900.0
2010-03-23 15:30:00,37.41,37.47,37.34,37.45,57000.0,37.41,37.47,37.34,37.45,57000.0
2010-03-24 09:30:00,37.43,37.88,37.38,37.73,55500.0,37.43,37.88,37.38,37.73,55500.0
2010-03-24 10:00:00,37.71,38.03,37.71,37.94,55900.0,37.71,38.03,37.71,37.94,55900.0
2010-03-24 10:30:00,37.9,38.3,37.9,38.21,61400.0,37.9,38.3,37.9,38.21,61400.0
2010-03-24 11:00:00,38.19,38.21,37.86,37.91,95600.0,38.19,38.21,37.86,37.91,95600.0
2010-03-24 11:30:00,37.92,37.99,37.86,37.88,22000.0,37.92,37.99,37.86,37.88,22000.0
2010-03-24 12:00:00,37.9,37.96,37.88,37.96,36200.0,37.9,37.96,37.88,37.96,36200.0
2010-03-24 12:30:00,37.96,37.98,37.91,37.92,27500.0,37.96,37.98,37.91,37.92,27500.0
2010-03-24 13:00:00,37.92,37.94,37.65,37.66,36500.0,37.92,37.94,37.65,37.66,36500.0
2010-03-24 13:30:00,37.64,37.75,37.61,37.72,24200.0,37.64,37.75,37.61,37.72,24200.0
2010-03-24 14:00:00,37.72,37.74,37.66,37.7,15000.0,37.72,37.74,37.66,37.7,15000.0
2010-03-24 14:30:00,37.71,37.74,37.67,37.72,15300.0,37.71,37.74,37.67,37.72,15300.0
2010-03-24 15:00:00,37.7,37.8,37.67,37.72,21900.0,37.7,37.8,37.67,37.72,21900.0
2010-03-24 15:30:00,37.71,37.77,37.68,37.71,59300.0,37.71,37.77,37.68,37.71,59300.0
2010-03-25 09:30:00,38.01,38.11,37.73,37.91,27300.0,38.01,38.11,37.73,37.91,27300.0
2010-03-25 10:00:00,37.93,38.2,37.93,38.17,45200.0,37.93,38.2,37.93,38.17,45200.0
2010-03-25 10:30:00,38.18,38.44,38.16,38.32,47100.0,38.18,38.44,38.16,38.32,47100.0
2010-03-25 11:00:00,38.32,38.47,38.3,38.4,29700.0,38.32,38.47,38.3,38.4,29700.0
2010-03-25 11:30:00,38.41,38.54,38.38,38.52,38100.0,38.41,38.54,38.38,38.52,38100.0
2010-03-25 12:00:00,38.53,38.56,38.36,38.36,37900.0,38.53,38.56,38.36,38.36,37900.0
2010-03-25 12:30:00,38.35,38.36,38.31,38.33,22200.0,38.35,38.36,38.31,38.33,22200.0
2010-03-25 13:00:00,38.32,38.41,38.31,38.34,71500.0,38.32,38.41,38.31,38.34,71500.0
2010-03-25 13:30:00,38.35,38.41,38.32,38.36,82700.0,38.35,38.41,38.32,38.36,82700.0
2010-03-25 14:00:00,38.35,38.37,38.26,38.3,33900.0,38.35,38.37,38.26,38.3,33900.0
2010-03-25 14:30:00,38.3,38.35,38.23,38.31,30900.0,38.3,38.35,38.23,38.31,30900.0
2010-03-25 15:00:00,38.31,38.44,38.24,38.24,50300.0,38.31,38.44,38.24,38.24,50300.0
2010-03-25 15:30:00,38.24,38.25,37.92,37.95,101200.0,38.24,38.25,37.92,37.95,101200.0
2010-03-26 09:30:00,37.99,38.11,37.89,38.0,24200.0,37.99,38.11,37.89,38.0,24200.0
2010-03-26 10:00:00,37.99,38.25,37.99,38.17,24600.0,37.99,38.25,37.99,38.17,24600.0
2010-03-26 10:30:00,38.17,38.23,37.93,37.93,18700.0,38.17,38.23,37.93,37.93,18700.0
2010-03-26 11:00:00,37.93,38.0,37.89,37.91,17900.0,37.93,38.0,37.89,37.91,17900.0
2010-03-26 11:30:00,37.91,37.99,37.87,37.87,15500.0,37.91,37.99,37.87,37.87,15500.0
2010-03-26 12:00:00,37.87,37.94,37.67,37.67,9500.0,37.87,37.94,37.67,37.67,9500.0
2010-03-26 12:30:00,37.66,37.84,37.62,37.84,39800.0,37.66,37.84,37.62,37.84,39800.0
2010-03-26 13:00:00,37.82,37.91,37.77,37.9,27000.0,37.82,37.91,37.77,37.9,27000.0
2010-03-26 13:30:00,37.89,38.07,37.84,37.9,27900.0,37.89,38.07,37.84,37.9,27900.0
2010-03-26 14:00:00,37.87,38.0,37.78,38.0,16300.0,37.87,38.0,37.78,38.0,16300.0
2010-03-26 14:30:00,38.03,38.04,37.91,37.94,20200.0,38.03,38.04,37.91,37.94,20200.0
2010-03-26 15:00:00,37.95,38.01,37.94,37.99,29900.0,37.95,38.01,37.94,37.99,29900.0
2010-03-26 15:30:00,37.99,38.05,37.93,37.98,44400.0,37.99,38.05,37.93,37.98,44400.0
2010-03-29 09:30:00,38.17,38.29,37.95,37.98,27400.0,38.17,38.29,37.95,37.98,27400.0
2010-03-29 10:00:00,37.99,38.12,37.97,38.1,22400.0,37.99,38.12,37.97,38.1,22400.0
2010-03-29 10:30:00,38.12,38.25,38.05,38.23,14400.0,38.12,38.25,38.05,38.23,14400.0
2010-03-29 11:00:00,38.23,38.36,38.19,38.32,19100.0,38.23,38.36,38.19,38.32,19100.0
2010-03-29 11:30:00,38.29,38.29,38.18,38.21,17100.0,38.29,38.29,38.18,38.21,17100.0
2010-03-29 12:00:00,38.22,38.22,38.16,38.18,5600.0,38.22,38.22,38.16,38.18,5600.0
2010-03-29 12:30:00,38.17,38.18,38.09,38.09,4200.0,38.17,38.18,38.09,38.09,4200.0
2010-03-29 13:00:00,38.11,38.14,38.08,38.1,8300.0,38.11,38.14,38.08,38.1,8300.0
2010-03-29 13:30:00,38.11,38.17,38.05,38.14,18500.0,38.11,38.17,38.05,38.14,18500.0
2010-03-29 14:00:00,38.13,38.27,38.12,38.23,35200.0,38.13,38.27,38.12,38.23,35200.0
2010-03-29 14:30:00,38.22,38.33,38.2,38.31,27700.0,38.22,38.33,38.2,38.31,27700.0
2010-03-29 15:00:00,38.32,38.37,38.28,38.33,44100.0,38.32,38.37,38.28,38.33,44100.0
2010-03-29 15:30:00,38.33,38.36,38.27,38.33,61000.0,38.33,38.36,38.27,38.33,61000.0
2010-03-30 09:30:00,38.41,38.7,38.41,38.65,14400.0,38.41,38.7,38.41,38.65,14400.0
2010-03-30 10:00:00,38.65,38.76,38.64,38.71,19400.0,38.65,38.76,38.64,38.71,19400.0
2010-03-30 10:30:00,38.71,38.77,38.61,38.65,17700.0,38.71,38.77,38.61,38.65,17700.0
2010-03-30 11:00:00,38.64,38.64,38.37,38.4,24000.0,38.64,38.64,38.37,38.4,24000.0
2010-03-30 11:30:00,38.42,38.49,38.36,38.41,12500.0,38.42,38.49,38.36,38.41,12500.0
2010-03-30 12:00:00,38.42,38.58,38.41,38.58,15100.0,38.42,38.58,38.41,38.58,15100.0
2010-03-30 12:30:00,38.58,38.58,38.53,38.55,8600.0,38.58,38.58,38.53,38.55,8600.0
2010-03-30 13:00:00,38.55,38.58,38.52,38.54,10500.0,38.55,38.58,38.52,38.54,10500.0
2010-03-30 13:30:00,38.55,38.62,38.52,38.54,10000.0,38.55,38.62,38.52,38.54,10000.0
2010-03-30 14:00:00,38.55,38.57,38.5,38.53,12600.0,38.55,38.57,38.5,38.53,12600.0
2010-03-30 14:30:00,38.53,38.65,38.53,38.6,15800.0,38.53,38.65,38.53,38.6,15800.0
2010-03-30 15:00:00,38.59,38.61,38.55,38.56,16000.0,38.59,38.61,38.55,38.56,16000.0
2010-03-30 15:30:00,38.56,38.64,38.49,38.5,55000.0,38.56,38.64,38.49,38.5,55000.0
2010-03-31 09:30:00,38.43,38.5,38.29,38.42,15200.0,38.43,38.5,38.29,38.42,15200.0
2010-03-31 10:00:00,38.42,38.49,38.25,38.49,31600.0,38.42,38.49,38.25,38.49,31600.0
2010-03-31 10:30:00,38.48,38.48,38.37,38.46,10100.0,38.48,38.48,38.37,38.46,10100.0
2010-03-31 11:00:00,38.45,38.51,38.41,38.49,10300.0,38.45,38.51,38.41,38.49,10300.0
2010-03-31 11:30:00,38.48,38.64,38.48,38.52,12100.0,38.48,38.64,38.48,38.52,12100.0
2010-03-31 12:00:00,38.53,38.59,38.49,38.52,14500.0,38.53,38.59,38.49,38.52,14500.0
2010-03-31 12:30:00,38.51,38.58,38.49,38.53,8500.0,38.51,38.58,38.49,38.53,8500.0
2010-03-31 13:00:00,38.52,38.54,38.45,38.5,9400.0,38.52,38.54,38.45,38.5,9400.0
2010-03-31 13:30:00,38.51,38.51,38.49,38.49,8100.0,38.51,38.51,38.49,38.49,8100.0
2010-03-31 14:00:00,38.5,38.55,38.47,38.51,14400.0,38.5,38.55,38.47,38.51,14400.0
2010-03-31 14:30:00,38.5,38.51,38.4,38.47,20800.0,38.5,38.51,38.4,38.47,20800.0
2010-03-31 15:00:00,38.47,38.5,38.39,38.48,22200.0,38.47,38.5,38.39,38.48,22200.0
2010-03-31 15:30:00,38.49,38.49,38.13,38.14,134000.0,38.49,38.49,38.13,38.14,134000.0
2010-04-01 09:30:00,38.31,38.45,38.31,38.37,23600.0,38.31,38.45,38.31,38.37,23600.0
2010-04-01 10:00:00,38.36,38.37,38.2,38.24,29000.0,38.36,38.37,38.2,38.24,29000.0
2010-04-01 10:30:00,38.25,38.32,38.22,38.3,39800.0,38.25,38.32,38.22,38.3,39800.0
2010-04-01 11:00:00,38.3,38.32,38.23,38.3,32200.0,38.3,38.32,38.23,38.3,32200.0
2010-04-01 11:30:00,38.31,38.34,38.24,38.32,27800.0,38.31,38.34,38.24,38.32,27800.0
2010-04-01 12:00:00,38.32,38.42,38.25,38.26,13400.0,38.32,38.42,38.25,38.26,13400.0
2010-04-01 12:30:00,38.26,38.26,38.09,38.11,24600.0,38.26,38.26,38.09,38.11,24600.0
2010-04-01 13:00:00,38.1,38.12,38.07,38.1,23900.0,38.1,38.12,38.07,38.1,23900.0
2010-04-01 13:30:00,38.09,38.1,37.92,37.97,15100.0,38.09,38.1,37.92,37.97,15100.0
2010-04-01 14:00:00,37.98,38.1,37.97,38.05,17000.0,37.98,38.1,37.97,38.05,17000.0
2010-04-01 14:30:00,38.04,38.1,37.95,38.09,48600.0,38.04,38.1,37.95,38.09,48600.0
2010-04-01 15:00:00,38.11,38.11,38.03,38.06,13700.0,38.11,38.11,38.03,38.06,13700.0
2010-04-01 15:30:00,38.06,38.1,37.94,38.09,82900.0,38.06,38.1,37.94,38.09,82900.0
2010-04-05 09:30:00,38.12,38.51,38.08,38.48,12200.0,38.12,38.51,38.08,38.48,12200.0
2010-04-05 10:00:00,38.49,38.72,38.45,38.64,10200.0,38.49,38.72,38.45,38.64,10200.0
2010-04-05 10:30:00,38.65,38.83,38.64,38.81,19600.0,38.65,38.83,38.64,38.81,19600.0
2010-04-05 11:00:00,38.8,38.85,38.76,38.79,21300.0,38.8,38.85,38.76,38.79,21300.0
2010-04-05 11:30:00,38.78,38.85,38.75,38.79,14100.0,38.78,38.85,38.75,38.79,14100.0
2010-04-05 12:00:00,38.78,38.83,38.72,38.73,20500.0,38.78,38.83,38.72,38.73,20500.0
2010-04-05 12:30:00,38.74,38.76,38.71,38.73,8200.0,38.74,38.76,38.71,38.73,8200.0
2010-04-05 13:00:00,38.74,38.76,38.69,38.7,6600.0,38.74,38.76,38.69,38.7,6600.0
2010-04-05 13:30:00,38.71,38.72,38.64,38.72,11300.0,38.71,38.72,38.64,38.72,11300.0
2010-04-05 14:00:00,38.71,38.76,38.69,38.75,12400.0,38.71,38.76,38.69,38.75,12400.0
2010-04-05 14:30:00,38.74,38.81,38.74,38.77,16200.0,38.74,38.81,38.74,38.77,16200.0
2010-04-05 15:00:00,38.77,38.81,38.77,38.81,12200.0,38.77,38.81,38.77,38.81,12200.0
2010-04-05 15:30:00,38.8,38.9,38.8,38.89,54400.0,38.8,38.9,38.8,38.89,54400.0
2010-04-06 09:30:00,38.8,39.09,38.74,39.07,22900.0,38.8,39.09,38.74,39.07,22900.0
2010-04-06 10:00:00,39.06,39.15,38.97,39.12,16700.0,39.06,39.15,38.97,39.12,16700.0
2010-04-06 10:30:00,39.13,39.13,38.94,38.95,22600.0,39.13,39.13,38.94,38.95,22600.0
2010-04-06 11:00:00,38.95,38.96,38.89,38.92,11100.0,38.95,38.96,38.89,38.92,11100.0
2010-04-06 11:30:00,38.94,38.94,38.83,38.85,19600.0,38.94,38.94,38.83,38.85,19600.0
2010-04-06 12:00:00,38.84,38.89,38.78,38.78,10800.0,38.84,38.89,38.78,38.78,10800.0
2010-04-06 12:30:00,38.78,38.78,38.68,38.68,11000.0,38.78,38.78,38.68,38.68,11000.0
2010-04-06 13:00:00,38.69,38.69,38.65,38.65,10500.0,38.69,38.69,38.65,38.65,10500.0
2010-04-06 13:30:00,38.66,38.66,38.61,38.65,12100.0,38.66,38.66,38.61,38.65,12100.0
2010-04-06 14:00:00,38.65,38.8,38.64,38.8,24300.0,38.65,38.8,38.64,38.8,24300.0
2010-04-06 14:30:00,38.81,38.91,38.81,38.88,12100.0,38.81,38.91,38.81,38.88,12100.0
2010-04-06 15:00:00,38.9,38.93,38.81,38.81,32700.0,38.9,38.93,38.81,38.81,32700.0
2010-04-06 15:30:00,38.81,38.88,38.78,38.85,31300.0,38.81,38.88,38.78,38.85,31300.0
2010-04-07 09:30:00,38.92,39.03,38.85,38.87,12700.0,38.92,39.03,38.85,38.87,12700.0
2010-04-07 10:00:00,38.87,38.89,38.66,38.71,13100.0,38.87,38.89,38.66,38.71,13100.0
2010-04-07 10:30:00,38.67,38.68,38.54,38.58,14800.0,38.67,38.68,38.54,38.58,14800.0
2010-04-07 11:00:00,38.58,38.61,38.44,38.49,29200.0,38.58,38.61,38.44,38.49,29200.0
2010-04-07 11:30:00,38.49,38.56,38.44,38.44,17100.0,38.49,38.56,38.44,38.44,17100.0
2010-04-07 12:00:00,38.44,38.45,38.4,38.4,13300.0,38.44,38.45,38.4,38.4,13300.0
2010-04-07 12:30:00,38.4,38.45,38.39,38.44,7900.0,38.4,38.45,38.39,38.44,7900.0
2010-04-07 13:00:00,38.44,38.46,38.42,38.42,14900.0,38.44,38.46,38.42,38.42,14900.0
2010-04-07 13:30:00,38.4,38.45,38.34,38.43,9100.0,38.4,38.45,38.34,38.43,9100.0
2010-04-07 14:00:00,38.42,38.44,38.27,38.32,15400.0,38.42,38.44,38.27,38.32,15400.0
2010-04-07 14:30:00,38.3,38.33,38.24,38.27,18400.0,38.3,38.33,38.24,38.27,18400.0
2010-04-07 15:00:00,38.28,38.28,37.99,38.03,65500.0,38.28,38.28,37.99,38.03,65500.0
2010-04-07 15:30:00,38.03,38.29,38.0,38.22,62000.0,38.03,38.29,38.0,38.22,62000.0
2010-04-08 09:30:00,37.98,38.24,37.98,38.03,12600.0,37.98,38.24,37.98,38.03,12600.0
2010-04-08 10:00:00,38.08,38.24,38.06,38.23,22300.0,38.08,38.24,38.06,38.23,22300.0
2010-04-08 10:30:00,38.25,38.3,38.21,38.29,10500.0,38.25,38.3,38.21,38.29,10500.0
2010-04-08 11:00:00,38.27,38.33,38.27,38.3,8400.0,38.27,38.33,38.27,38.3,8400.0
2010-04-08 11:30:00,38.3,38.44,38.29,38.44,15900.0,38.3,38.44,38.29,38.44,15900.0
2010-04-08 12:00:00,38.43,38.43,38.35,38.4,8900.0,38.43,38.43,38.35,38.4,8900.0
2010-04-08 12:30:00,38.4,38.41,38.32,38.37,20700.0,38.4,38.41,38.32,38.37,20700.0
2010-04-08 13:00:00,38.37,38.42,38.35,38.4,12100.0,38.37,38.42,38.35,38.4,12100.0
2010-04-08 13:30:00,38.41,38.41,38.33,38.34,12400.0,38.41,38.41,38.33,38.34,12400.0
2010-04-08 14:00:00,38.33,38.42,38.33,38.41,16400.0,38.33,38.42,38.33,38.41,16400.0
2010-04-08 14:30:00,38.41,38.42,38.35,38.36,15200.0,38.41,38.42,38.35,38.36,15200.0
2010-04-08 15:00:00,38.36,38.42,38.36,38.37,15600.0,38.36,38.42,38.36,38.37,15600.0
2010-04-08 15:30:00,38.37,38.53,38.37,38.52,40000.0,38.37,38.53,38.37,38.52,40000.0
2010-04-09 09:30:00,38.51,38.76,38.42,38.76,8900.0,38.51,38.76,38.42,38.76,8900.0
2010-04-09 10:00:00,38.78,38.78,38.61,38.65,12100.0,38.78,38.78,38.61,38.65,12100.0
2010-04-09 10:30:00,38.69,38.76,38.67,38.68,7200.0,38.69,38.76,38.67,38.68,7200.0
2010-04-09 11:00:00,38.66,38.69,38.62,38.69,5500.0,38.66,38.69,38.62,38.69,5500.0
2010-04-09 11:30:00,38.72,38.75,38.68,38.7,5100.0,38.72,38.75,38.68,38.7,5100.0
2010-04-09 12:00:00,38.72,38.79,38.7,38.77,2600.0,38.72,38.79,38.7,38.77,2600.0
2010-04-09 12:30:00,38.77,38.78,38.75,38.75,3200.0,38.77,38.78,38.75,38.75,3200.0
2010-04-09 13:00:00,38.76,38.78,38.74,38.76,9100.0,38.76,38.78,38.74,38.76,9100.0
2010-04-09 13:30:00,38.74,38.75,38.67,38.67,4100.0,38.74,38.75,38.67,38.67,4100.0
2010-04-09 14:00:00,38.65,38.72,38.62,38.72,8600.0,38.65,38.72,38.62,38.72,8600.0
2010-04-09 14:30:00,38.71,38.88,38.71,38.81,20900.0,38.71,38.88,38.71,38.81,20900.0
2010-04-09 15:00:00,38.81,38.9,38.81,38.9,11900.0,38.81,38.9,38.81,38.9,11900.0
2010-04-09 15:30:00,38.89,39.18,38.89,39.14,62300.0,38.89,39.18,38.89,39.14,62300.0
2010-04-12 09:30:00,39.27,39.6,39.22,39.26,19100.0,39.27,39.6,39.22,39.26,19100.0
2010-04-12 10:00:00,39.28,39.33,39.22,39.31,15300.0,39.28,39.33,39.22,39.31,15300.0
2010-04-12 10:30:00,39.3,39.3,39.19,39.24,7100.0,39.3,39.3,39.19,39.24,7100.0
2010-04-12 11:00:00,39.23,39.28,39.2,39.21,8100.0,39.23,39.28,39.2,39.21,8100.0
2010-04-12 11:30:00,39.22,39.25,39.17,39.19,8200.0,39.22,39.25,39.17,39.19,8200.0
2010-04-12 12:00:00,39.18,39.2,39.12,39.13,4200.0,39.18,39.2,39.12,39.13,4200.0
2010-04-12 12:30:00,39.13,39.21,39.12,39.2,6400.0,39.13,39.21,39.12,39.2,6400.0
2010-04-12 13:00:00,39.21,39.25,39.16,39.16,5500.0,39.21,39.25,39.16,39.16,5500.0
2010-04-12 13:30:00,39.16,39.17,39.14,39.15,5900.0,39.16,39.17,39.14,39.15,5900.0
2010-04-12 14:00:00,39.14,39.14,39.1,39.11,5800.0,39.14,39.14,39.1,39.11,5800.0
2010-04-12 14:30:00,39.11,39.14,39.08,39.12,17300.0,39.11,39.14,39.08,39.12,17300.0
2010-04-12 15:00:00,39.12,39.15,39.04,39.08,16300.0,39.12,39.15,39.04,39.08,16300.0
2010-04-12 15:30:00,39.07,39.2,39.05,39.17,31100.0,39.07,39.2,39.05,39.17,31100.0
2010-04-13 09:30:00,39.09,39.09,38.77,38.99,18900.0,39.09,39.09,38.77,38.99,18900.0
2010-04-13 10:00:00,38.97,38.99,38.82,38.87,12800.0,38.97,38.99,38.82,38.87,12800.0
2010-04-13 10:30:00,38.81,38.82,38.7,38.76,4500.0,38.81,38.82,38.7,38.76,4500.0
2010-04-13 11:00:00,38.77,38.78,38.68,38.77,17500.0,38.77,38.78,38.68,38.77,17500.0
2010-04-13 11:30:00,38.78,38.95,38.78,38.91,18800.0,38.78,38.95,38.78,38.91,18800.0
2010-04-13 12:00:00,38.9,39.01,38.9,39.01,8300.0,38.9,39.01,38.9,39.01,8300.0
2010-04-13 12:30:00,39.02,39.1,38.99,39.1,21600.0,39.02,39.1,38.99,39.1,21600.0
2010-04-13 13:00:00,39.09,39.11,39.05,39.11,6600.0,39.09,39.11,39.05,39.11,6600.0
2010-04-13 13:30:00,39.11,39.22,39.11,39.21,7800.0,39.11,39.22,39.11,39.21,7800.0
2010-04-13 14:00:00,39.21,39.35,39.2,39.35,11400.0,39.21,39.35,39.2,39.35,11400.0
2010-04-13 14:30:00,39.32,39.51,39.32,39.5,33100.0,39.32,39.51,39.32,39.5,33100.0
2010-04-13 15:00:00,39.49,39.49,39.39,39.48,13600.0,39.49,39.49,39.39,39.48,13600.0
2010-04-13 15:30:00,39.46,39.59,39.44,39.56,46100.0,39.46,39.59,39.44,39.56,46100.0
2010-04-14 09:30:00,39.87,39.88,39.6,39.72,22100.0,39.87,39.88,39.6,39.72,22100.0
2010-04-14 10:00:00,39.68,39.72,39.63,39.7,19400.0,39.68,39.72,39.63,39.7,19400.0
2010-04-14 10:30:00,39.69,39.73,39.67,39.72,12300.0,39.69,39.73,39.67,39.72,12300.0
2010-04-14 11:00:00,39.71,39.74,39.67,39.7,11200.0,39.71,39.74,39.67,39.7,11200.0
2010-04-14 11:30:00,39.71,39.72,39.63,39.65,12500.0,39.71,39.72,39.63,39.65,12500.0
2010-04-14 12:00:00,39.68,39.68,39.64,39.64,7700.0,39.68,39.68,39.64,39.64,7700.0
2010-04-14 12:30:00,39.65,39.67,39.64,39.66,6200.0,39.65,39.67,39.64,39.66,6200.0
2010-04-14 13:00:00,39.66,39.81,39.66,39.81,7500.0,39.66,39.81,39.66,39.81,7500.0
2010-04-14 13:30:00,39.81,39.85,39.79,39.79,3600.0,39.81,39.85,39.79,39.79,3600.0
2010-04-14 14:00:00,39.8,39.87,39.78,39.87,5200.0,39.8,39.87,39.78,39.87,5200.0
2010-04-14 14:30:00,39.86,39.94,39.86,39.92,10700.0,39.86,39.94,39.86,39.92,10700.0
2010-04-14 15:00:00,39.92,39.93,39.86,39.9,10100.0,39.92,39.93,39.86,39.9,10100.0
2010-04-14 15:30:00,39.9,39.95,39.84,39.85,34800.0,39.9,39.95,39.84,39.85,34800.0
2010-04-15 09:30:00,39.82,39.99,39.73,39.8,36200.0,39.82,39.99,39.73,39.8,36200.0
2010-04-15 10:00:00,39.8,40.1,39.8,40.08,26500.0,39.8,40.1,39.8,40.08,26500.0
2010-04-15 10:30:00,40.08,40.1,39.99,40.08,26400.0,40.08,40.1,39.99,40.08,26400.0
2010-04-15 11:00:00,40.08,40.1,39.88,39.93,20200.0,40.08,40.1,39.88,39.93,20200.0
2010-04-15 11:30:00,39.94,39.97,39.85,39.85,13000.0,39.94,39.97,39.85,39.85,13000.0
2010-04-15 12:00:00,39.86,39.91,39.84,39.86,7000.0,39.86,39.91,39.84,39.86,7000.0
2010-04-15 12:30:00,39.87,39.93,39.87,39.93,3300.0,39.87,39.93,39.87,39.93,3300.0
2010-04-15 13:00:00,39.96,39.97,39.95,39.97,3800.0,39.96,39.97,39.95,39.97,3800.0
2010-04-15 13:30:00,39.99,40.08,39.97,39.98,6900.0,39.99,40.08,39.97,39.98,6900.0
2010-04-15 14:00:00,39.98,40.04,39.97,40.03,3900.0,39.98,40.04,39.97,40.03,3900.0
2010-04-15 14:30:00,40.04,40.06,39.96,40.05,11800.0,40.04,40.06,39.96,40.05,11800.0
2010-04-15 15:00:00,40.06,40.06,39.94,39.94,11700.0,40.06,40.06,39.94,39.94,11700.0
2010-04-15 15:30:00,39.95,39.95,39.81,39.84,28100.0,39.95,39.95,39.81,39.84,28100.0
2010-04-16 09:30:00,39.69,40.11,39.52,39.54,18700.0,39.69,40.11,39.52,39.54,18700.0
2010-04-16 10:00:00,39.51,40.0,39.51,39.74,20000.0,39.51,40.0,39.51,39.74,20000.0
2010-04-16 10:30:00,39.74,39.9,39.4,39.55,17400.0,39.74,39.9,39.4,39.55,17400.0
2010-04-16 11:00:00,39.54,39.58,39.22,39.39,13200.0,39.54,39.58,39.22,39.39,13200.0
2010-04-16 11:30:00,39.32,39.37,39.14,39.24,22300.0,39.32,39.37,39.14,39.24,22300.0
2010-04-16 12:00:00,39.24,39.31,39.18,39.25,14800.0,39.24,39.31,39.18,39.25,14800.0
2010-04-16 12:30:00,39.25,39.39,39.12,39.39,8300.0,39.25,39.39,39.12,39.39,8300.0
2010-04-16 13:00:00,39.39,39.48,39.39,39.39,7600.0,39.39,39.48,39.39,39.39,7600.0
2010-04-16 13:30:00,39.41,39.41,39.25,39.36,10400.0,39.41,39.41,39.25,39.36,10400.0
2010-04-16 14:00:00,39.35,39.55,39.33,39.53,6500.0,39.35,39.55,39.33,39.53,6500.0
2010-04-16 14:30:00,39.53,39.56,39.48,39.5,10000.0,39.53,39.56,39.48,39.5,10000.0
2010-04-16 15:00:00,39.49,39.51,39.38,39.44,27600.0,39.49,39.51,39.38,39.44,27600.0
2010-04-16 15:30:00,39.44,39.63,39.42,39.48,35400.0,39.44,39.63,39.42,39.48,35400.0
2010-04-19 09:30:00,39.28,39.61,39.23,39.53,18300.0,39.28,39.61,39.23,39.53,18300.0
2010-04-19 10:00:00,39.51,39.66,39.5,39.65,32300.0,39.51,39.66,39.5,39.65,32300.0
2010-04-19 10:30:00,39.65,39.71,39.55,39.57,23400.0,39.65,39.71,39.55,39.57,23400.0
2010-04-19 11:00:00,39.56,39.57,39.36,39.38,13100.0,39.56,39.57,39.36,39.38,13100.0
2010-04-19 11:30:00,39.4,39.42,38.93,38.93,15700.0,39.4,39.42,38.93,38.93,15700.0
2010-04-19 12:00:00,38.93,39.06,38.92,39.04,11300.0,38.93,39.06,38.92,39.04,11300.0
2010-04-19 12:30:00,39.04,39.12,39.01,39.07,10900.0,39.04,39.12,39.01,39.07,10900.0
2010-04-19 13:00:00,39.05,39.07,39.0,39.0,6400.0,39.05,39.07,39.0,39.0,6400.0
2010-04-19 13:30:00,39.03,39.06,38.98,38.98,11700.0,39.03,39.06,38.98,38.98,11700.0
2010-04-19 14:00:00,38.98,39.17,38.98,39.14,11600.0,38.98,39.17,38.98,39.14,11600.0
2010-04-19 14:30:00,39.15,39.27,39.14,39.27,15500.0,39.15,39.27,39.14,39.27,15500.0
2010-04-19 15:00:00,39.31,39.31,39.24,39.28,8300.0,39.31,39.31,39.24,39.28,8300.0
2010-04-19 15:30:00,39.29,39.38,39.23,39.34,20600.0,39.29,39.38,39.23,39.34,20600.0
2010-04-20 09:30:00,39.64,39.77,39.4,39.45,17700.0,39.64,39.77,39.4,39.45,17700.0
2010-04-20 10:00:00,39.46,39.52,39.27,39.44,16000.0,39.46,39.52,39.27,39.44,16000.0
2010-04-20 10:30:00,39.44,39.46,39.27,39.45,12700.0,39.44,39.46,39.27,39.45,12700.0
2010-04-20 11:00:00,39.46,39.6,39.44,39.59,13600.0,39.46,39.6,39.44,39.59,13600.0
2010-04-20 11:30:00,39.59,39.81,39.53,39.81,24500.0,39.59,39.81,39.53,39.81,24500.0
2010-04-20 12:00:00,39.8,40.04,39.8,40.01,24500.0,39.8,40.04,39.8,40.01,24500.0
2010-04-20 12:30:00,40.01,40.07,39.97,39.97,21600.0,40.01,40.07,39.97,39.97,21600.0
2010-04-20 13:00:00,39.98,40.04,39.97,39.99,7700.0,39.98,40.04,39.97,39.99,7700.0
2010-04-20 13:30:00,39.99,40.17,39.99,40.16,20300.0,39.99,40.17,39.99,40.16,20300.0
2010-04-20 14:00:00,40.16,40.3,40.16,40.25,21900.0,40.16,40.3,40.16,40.25,21900.0
2010-04-20 14:30:00,40.25,40.32,40.23,40.24,17100.0,40.25,40.32,40.23,40.24,17100.0
2010-04-20 15:00:00,40.25,40.38,40.23,40.38,26700.0,40.25,40.38,40.23,40.38,26700.0
2010-04-20 15:30:00,40.38,40.51,40.38,40.51,47600.0,40.38,40.51,40.38,40.51,47600.0
2010-04-21 09:30:00,40.47,40.64,40.41,40.52,8000.0,40.47,40.64,40.41,40.52,8000.0
2010-04-21 10:00:00,40.51,40.51,40.29,40.34,16900.0,40.51,40.51,40.29,40.34,16900.0
2010-04-21 10:30:00,40.33,40.46,40.27,40.41,14500.0,40.33,40.46,40.27,40.41,14500.0
2010-04-21 11:00:00,40.42,40.43,40.16,40.19,14000.0,40.42,40.43,40.16,40.19,14000.0
2010-04-21 11:30:00,40.21,40.24,40.16,40.21,13000.0,40.21,40.24,40.16,40.21,13000.0
2010-04-21 12:00:00,40.19,40.24,40.18,40.23,20600.0,40.19,40.24,40.18,40.23,20600.0
2010-04-21 12:30:00,40.23,40.4,40.21,40.39,24600.0,40.23,40.4,40.21,40.39,24600.0
2010-04-21 13:00:00,40.4,40.44,40.33,40.43,7400.0,40.4,40.44,40.33,40.43,7400.0
2010-04-21 13:30:00,40.46,40.5,40.44,40.5,16100.0,40.46,40.5,40.44,40.5,16100.0
2010-04-21 14:00:00,40.5,40.53,40.37,40.37,12600.0,40.5,40.53,40.37,40.37,12600.0
2010-04-21 14:30:00,40.39,40.44,40.31,40.43,16600.0,40.39,40.44,40.31,40.43,16600.0
2010-04-21 15:00:00,40.44,40.5,40.41,40.48,24700.0,40.44,40.5,40.41,40.48,24700.0
2010-04-21 15:30:00,40.47,40.48,40.35,40.38,34600.0,40.47,40.48,40.35,40.38,34600.0
2010-04-22 09:30:00,39.94,40.3,39.78,40.3,7200.0,39.94,40.3,39.78,40.3,7200.0
2010-04-22 10:00:00,40.29,40.35,40.17,40.17,40800.0,40.29,40.35,40.17,40.17,40800.0
2010-04-22 10:30:00,40.13,40.26,39.96,40.26,28300.0,40.13,40.26,39.96,40.26,28300.0
2010-04-22 11:00:00,40.26,40.26,40.1,40.15,11000.0,40.26,40.26,40.1,40.15,11000.0
2010-04-22 11:30:00,40.15,40.2,40.14,40.17,11100.0,40.15,40.2,40.14,40.17,11100.0
2010-04-22 12:00:00,40.17,40.28,40.17,40.28,22500.0,40.17,40.28,40.17,40.28,22500.0
2010-04-22 12:30:00,40.28,40.46,40.28,40.39,28400.0,40.28,40.46,40.28,40.39,28400.0
2010-04-22 13:00:00,40.39,40.41,40.35,40.37,17800.0,40.39,40.41,40.35,40.37,17800.0
2010-04-22 13:30:00,40.37,40.39,40.27,40.36,19900.0,40.37,40.39,40.27,40.36,19900.0
2010-04-22 14:00:00,40.38,40.38,40.3,40.37,14100.0,40.38,40.38,40.3,40.37,14100.0
2010-04-22 14:30:00,40.37,40.4,40.26,40.27,17500.0,40.37,40.4,40.26,40.27,17500.0
2010-04-22 15:00:00,40.28,40.42,40.28,40.4,18000.0,40.28,40.42,40.28,40.4,18000.0
2010-04-22 15:30:00,40.4,40.43,40.36,40.42,40500.0,40.4,40.43,40.36,40.42,40500.0
2010-04-23 09:30:00,40.44,40.5,40.3,40.38,14300.0,40.44,40.5,40.3,40.38,14300.0
2010-04-23 10:00:00,40.4,40.43,40.27,40.3,48300.0,40.4,40.43,40.27,40.3,48300.0
2010-04-23 10:30:00,40.26,40.35,40.15,40.18,46800.0,40.26,40.35,40.15,40.18,46800.0
2010-04-23 11:00:00,40.2,40.28,40.09,40.19,34700.0,40.2,40.28,40.09,40.19,34700.0
2010-04-23 11:30:00,40.19,40.25,40.1,40.14,16800.0,40.19,40.25,40.1,40.14,16800.0
2010-04-23 12:00:00,40.16,40.41,40.15,40.4,16800.0,40.16,40.41,40.15,40.4,16800.0
2010-04-23 12:30:00,40.39,40.55,40.38,40.55,10500.0,40.39,40.55,40.38,40.55,10500.0
2010-04-23 13:00:00,40.57,40.6,40.48,40.5,11000.0,40.57,40.6,40.48,40.5,11000.0
2010-04-23 13:30:00,40.49,40.49,40.39,40.4,14600.0,40.49,40.49,40.39,40.4,14600.0
2010-04-23 14:00:00,40.4,40.43,40.4,40.4,11000.0,40.4,40.43,40.4,40.4,11000.0
2010-04-23 14:30:00,40.4,40.51,40.39,40.49,25900.0,40.4,40.51,40.39,40.49,25900.0
2010-04-23 15:00:00,40.5,40.67,40.5,40.67,16100.0,40.5,40.67,40.5,40.67,16100.0
2010-04-23 15:30:00,40.67,40.81,40.67,40.76,38200.0,40.67,40.81,40.67,40.76,38200.0
2010-04-26 09:30:00,40.74,41.02,40.68,40.92,7200.0,40.74,41.02,40.68,40.92,7200.0
2010-04-26 10:00:00,40.94,41.25,40.94,41.1,22800.0,40.94,41.25,40.94,41.1,22800.0
2010-04-26 10:30:00,41.1,41.18,41.06,41.15,21000.0,41.1,41.18,41.06,41.15,21000.0
2010-04-26 11:00:00,41.15,41.2,41.1,41.2,16200.0,41.15,41.2,41.1,41.2,16200.0
2010-04-26 11:30:00,41.2,41.4,41.19,41.37,20800.0,41.2,41.4,41.19,41.37,20800.0
2010-04-26 12:00:00,41.35,41.49,41.31,41.36,14800.0,41.35,41.49,41.31,41.36,14800.0
2010-04-26 12:30:00,41.36,41.36,41.24,41.35,11000.0,41.36,41.36,41.24,41.35,11000.0
2010-04-26 13:00:00,41.34,41.36,41.3,41.35,5100.0,41.34,41.36,41.3,41.35,5100.0
2010-04-26 13:30:00,41.34,41.36,41.25,41.34,10300.0,41.34,41.36,41.25,41.34,10300.0
2010-04-26 14:00:00,41.31,41.41,41.28,41.33,11600.0,41.31,41.41,41.28,41.33,11600.0
2010-04-26 14:30:00,41.32,41.4,41.25,41.32,13200.0,41.32,41.4,41.25,41.32,13200.0
2010-04-26 15:00:00,41.33,41.39,41.28,41.33,31400.0,41.33,41.39,41.28,41.33,31400.0
2010-04-26 15:30:00,41.33,41.46,41.33,41.4,46700.0,41.33,41.46,41.33,41.4,46700.0
2010-04-27 09:30:00,41.21,41.53,41.19,41.48,17800.0,41.21,41.53,41.19,41.48,17800.0
2010-04-27 10:00:00,41.48,41.48,41.32,41.4,31300.0,41.48,41.48,41.32,41.4,31300.0
2010-04-27 10:30:00,41.44,41.59,41.38,41.52,34500.0,41.44,41.59,41.38,41.52,34500.0
2010-04-27 11:00:00,41.53,41.53,41.08,41.08,26700.0,41.53,41.53,41.08,41.08,26700.0
2010-04-27 11:30:00,41.01,41.36,40.97,41.26,35000.0,41.01,41.36,40.97,41.26,35000.0
2010-04-27 12:00:00,41.23,41.23,40.89,41.12,25500.0,41.23,41.23,40.89,41.12,25500.0
2010-04-27 12:30:00,41.13,41.21,41.1,41.2,7400.0,41.13,41.21,41.1,41.2,7400.0
2010-04-27 13:00:00,41.2,41.55,41.2,41.55,13800.0,41.2,41.55,41.2,41.55,13800.0
2010-04-27 13:30:00,41.55,41.56,41.42,41.44,12400.0,41.55,41.56,41.42,41.44,12400.0
2010-04-27 14:00:00,41.43,41.45,41.31,41.41,19800.0,41.43,41.45,41.31,41.41,19800.0
2010-04-27 14:30:00,41.4,41.51,41.38,41.51,34200.0,41.4,41.51,41.38,41.51,34200.0
2010-04-27 15:00:00,41.5,41.76,41.49,41.73,65900.0,41.5,41.76,41.49,41.73,65900.0
2010-04-27 15:30:00,41.73,41.73,41.13,41.27,101500.0,41.73,41.73,41.13,41.27,101500.0
2010-04-28 09:30:00,41.36,41.7,41.36,41.63,15200.0,41.36,41.7,41.36,41.63,15200.0
2010-04-28 10:00:00,41.62,41.92,41.55,41.68,30600.0,41.62,41.92,41.55,41.68,30600.0
2010-04-28 10:30:00,41.63,41.65,41.39,41.41,14800.0,41.63,41.65,41.39,41.41,14800.0
2010-04-28 11:00:00,41.43,41.63,41.37,41.48,16400.0,41.43,41.63,41.37,41.48,16400.0
2010-04-28 11:30:00,41.47,41.47,41.15,41.21,7900.0,41.47,41.47,41.15,41.21,7900.0
2010-04-28 12:00:00,41.22,41.36,41.05,41.34,6200.0,41.22,41.36,41.05,41.34,6200.0
2010-04-28 12:30:00,41.36,41.41,41.23,41.28,7000.0,41.36,41.41,41.23,41.28,7000.0
2010-04-28 13:00:00,41.29,41.45,41.29,41.35,5700.0,41.29,41.45,41.29,41.35,5700.0
2010-04-28 13:30:00,41.35,41.39,41.29,41.37,6700.0,41.35,41.39,41.29,41.37,6700.0
2010-04-28 14:00:00,41.38,41.47,41.27,41.42,15200.0,41.38,41.47,41.27,41.42,15200.0
2010-04-28 14:30:00,41.39,41.53,41.31,41.48,13800.0,41.39,41.53,41.31,41.48,13800.0
2010-04-28 15:00:00,41.49,41.52,41.39,41.5,19600.0,41.49,41.52,41.39,41.5,19600.0
2010-04-28 15:30:00,41.5,41.51,41.23,41.36,39300.0,41.5,41.51,41.23,41.36,39300.0
2010-04-29 09:30:00,42.5,43.96,42.28,43.92,128400.0,42.5,43.96,42.28,43.92,128400.0
2010-04-29 10:00:00,43.89,43.89,42.87,43.01,167600.0,43.89,43.89,42.87,43.01,167600.0
2010-04-29 10:30:00,42.99,43.11,42.95,43.1,58200.0,42.99,43.11,42.95,43.1,58200.0
2010-04-29 11:00:00,43.1,43.1,42.93,43.0,39600.0,43.1,43.1,42.93,43.0,39600.0
2010-04-29 11:30:00,43.0,43.02,42.95,43.0,43200.0,43.0,43.02,42.95,43.0,43200.0
2010-04-29 12:00:00,43.0,43.13,42.99,43.13,85700.0,43.0,43.13,42.99,43.13,85700.0
2010-04-29 12:30:00,43.13,43.39,43.03,43.35,91400.0,43.13,43.39,43.03,43.35,91400.0
2010-04-29 13:00:00,43.37,43.39,43.17,43.17,42000.0,43.37,43.39,43.17,43.17,42000.0
2010-04-29 13:30:00,43.2,43.3,43.09,43.29,31200.0,43.2,43.3,43.09,43.29,31200.0
2010-04-29 14:00:00,43.29,43.33,43.16,43.25,47500.0,43.29,43.33,43.16,43.25,47500.0
2010-04-29 14:30:00,43.26,43.43,43.18,43.4,46100.0,43.26,43.43,43.18,43.4,46100.0
2010-04-29 15:00:00,43.38,43.42,43.18,43.26,52400.0,43.38,43.42,43.18,43.26,52400.0
2010-04-29 15:30:00,43.26,43.5,43.24,43.24,129400.0,43.26,43.5,43.24,43.24,129400.0
2010-04-30 09:30:00,43.4,43.88,43.4,43.6,32900.0,43.4,43.88,43.4,43.6,32900.0
2010-04-30 10:00:00,43.62,43.71,43.31,43.34,30700.0,43.62,43.71,43.31,43.34,30700.0
2010-04-30 10:30:00,43.34,43.59,43.1,43.43,28200.0,43.34,43.59,43.1,43.43,28200.0
2010-04-30 11:00:00,43.46,43.48,43.08,43.08,19700.0,43.46,43.48,43.08,43.08,19700.0
2010-04-30 11:30:00,43.09,43.19,43.09,43.16,16500.0,43.09,43.19,43.09,43.16,16500.0
2010-04-30 12:00:00,43.14,43.14,43.0,43.05,14000.0,43.14,43.14,43.0,43.05,14000.0
2010-04-30 12:30:00,43.02,43.08,42.85,42.96,14500.0,43.02,43.08,42.85,42.96,14500.0
2010-04-30 13:00:00,42.96,42.96,42.55,42.62,34300.0,42.96,42.96,42.55,42.62,34300.0
2010-04-30 13:30:00,42.63,43.01,42.63,43.01,45000.0,42.63,43.01,42.63,43.01,45000.0
2010-04-30 14:00:00,42.99,43.03,42.91,42.94,12100.0,42.99,43.03,42.91,42.94,12100.0
2010-04-30 14:30:00,42.94,42.94,42.4,42.41,40700.0,42.94,42.94,42.4,42.41,40700.0
2010-04-30 15:00:00,42.43,42.49,42.38,42.45,59200.0,42.43,42.49,42.38,42.45,59200.0
2010-04-30 15:30:00,42.44,42.46,42.06,42.09,66200.0,42.44,42.46,42.06,42.09,66200.0
2010-05-03 09:30:00,42.19,43.07,41.56,43.01,54200.0,42.19,43.07,41.56,43.01,54200.0
2010-05-03 10:00:00,43.01,43.1,42.88,42.93,28000.0,43.01,43.1,42.88,42.93,28000.0
2010-05-03 10:30:00,42.94,42.97,42.63,42.64,18600.0,42.94,42.97,42.63,42.64,18600.0
2010-05-03 11:00:00,42.66,42.92,42.66,42.92,13600.0,42.66,42.92,42.66,42.92,13600.0
2010-05-03 11:30:00,42.91,43.01,42.87,42.97,12300.0,42.91,43.01,42.87,42.97,12300.0
2010-05-03 12:00:00,42.94,43.08,42.91,43.01,20700.0,42.94,43.08,42.91,43.01,20700.0
2010-05-03 12:30:00,43.0,43.07,42.96,43.07,28000.0,43.0,43.07,42.96,43.07,28000.0
2010-05-03 13:00:00,43.08,43.08,42.74,42.8,55900.0,43.08,43.08,42.74,42.8,55900.0
2010-05-03 13:30:00,42.79,43.0,42.79,42.97,36300.0,42.79,43.0,42.79,42.97,36300.0
2010-05-03 14:00:00,42.98,43.0,42.89,42.9,51800.0,42.98,43.0,42.89,42.9,51800.0
2010-05-03 14:30:00,42.9,42.92,42.85,42.88,40400.0,42.9,42.92,42.85,42.88,40400.0
2010-05-03 15:00:00,42.89,42.91,42.71,42.74,58700.0,42.89,42.91,42.71,42.74,58700.0
2010-05-03 15:30:00,42.75,42.95,42.7,42.93,81800.0,42.75,42.95,42.7,42.93,81800.0
2010-05-04 09:30:00,42.33,42.38,41.72,42.18,21800.0,42.33,42.38,41.72,42.18,21800.0
2010-05-04 10:00:00,42.2,42.21,41.96,42.0,24700.0,42.2,42.21,41.96,42.0,24700.0
2010-05-04 10:30:00,41.98,42.05,41.92,41.92,22300.0,41.98,42.05,41.92,41.92,22300.0
2010-05-04 11:00:00,41.89,41.93,41.69,41.69,14100.0,41.89,41.93,41.69,41.69,14100.0
2010-05-04 11:30:00,41.69,41.79,41.48,41.54,43300.0,41.69,41.79,41.48,41.54,43300.0
2010-05-04 12:00:00,41.53,41.53,41.16,41.19,25400.0,41.53,41.53,41.16,41.19,25400.0
2010-05-04 12:30:00,41.18,41.62,41.16,41.52,11500.0,41.18,41.62,41.16,41.52,11500.0
2010-05-04 13:00:00,41.52,41.52,41.33,41.35,7500.0,41.52,41.52,41.33,41.35,7500.0
2010-05-04 13:30:00,41.36,41.52,41.35,41.46,9200.0,41.36,41.52,41.35,41.46,9200.0
2010-05-04 14:00:00,41.46,41.5,41.35,41.38,12800.0,41.46,41.5,41.35,41.38,12800.0
2010-05-04 14:30:00,41.39,41.47,41.14,41.21,21600.0,41.39,41.47,41.14,41.21,21600.0
2010-05-04 15:00:00,41.2,41.59,41.17,41.52,25300.0,41.2,41.59,41.17,41.52,25300.0
2010-05-04 15:30:00,41.51,41.68,41.25,41.54,71200.0,41.51,41.68,41.25,41.54,71200.0
2010-05-05 09:30:00,41.3,41.3,40.5,40.82,38400.0,41.3,41.3,40.5,40.82,38400.0
2010-05-05 10:00:00,40.81,40.92,40.62,40.68,53100.0,40.81,40.92,40.62,40.68,53100.0
2010-05-05 10:30:00,40.69,41.21,40.6,41.14,31100.0,40.69,41.21,40.6,41.14,31100.0
2010-05-05 11:00:00,41.08,41.08,40.87,40.93,19900.0,41.08,41.08,40.87,40.93,19900.0
2010-05-05 11:30:00,40.94,41.34,40.81,41.3,13300.0,40.94,41.34,40.81,41.3,13300.0
2010-05-05 12:00:00,41.31,41.31,41.12,41.12,14700.0,41.31,41.31,41.12,41.12,14700.0
2010-05-05 12:30:00,41.1,41.13,40.91,40.97,8600.0,41.1,41.13,40.91,40.97,8600.0
2010-05-05 13:00:00,40.96,41.14,40.85,40.94,23100.0,40.96,41.14,40.85,40.94,23100.0
2010-05-05 13:30:00,40.94,41.13,40.88,41.06,14800.0,40.94,41.13,40.88,41.06,14800.0
2010-05-05 14:00:00,41.06,41.1,40.92,40.92,15100.0,41.06,41.1,40.92,40.92,15100.0
2010-05-05 14:30:00,40.92,40.92,40.43,40.49,41900.0,40.92,40.92,40.43,40.49,41900.0
2010-05-05 15:00:00,40.52,40.77,40.43,40.74,43900.0,40.52,40.77,40.43,40.74,43900.0
2010-05-05 15:30:00,40.74,40.79,40.61,40.71,53000.0,40.74,40.79,40.61,40.71,53000.0
2010-05-06 09:30:00,40.59,40.89,40.4,40.59,43000.0,40.59,40.89,40.4,40.59,43000.0
2010-05-06 10:00:00,40.66,40.99,40.56,40.69,29600.0,40.66,40.99,40.56,40.69,29600.0
2010-05-06 10:30:00,40.68,40.9,40.39,40.39,30100.0,40.68,40.9,40.39,40.39,30100.0
2010-05-06 11:00:00,40.39,40.39,39.88,40.12,27700.0,40.39,40.39,39.88,40.12,27700.0
2010-05-06 11:30:00,40.14,40.15,39.88,39.94,19000.0,40.14,40.15,39.88,39.94,19000.0
2010-05-06 12:00:00,39.95,40.16,39.95,40.11,15400.0,39.95,40.16,39.95,40.11,15400.0
2010-05-06 12:30:00,40.1,40.13,39.95,40.0,18600.0,40.1,40.13,39.95,40.0,18600.0
2010-05-06 13:00:00,40.02,40.06,39.81,39.91,29800.0,40.02,40.06,39.81,39.91,29800.0
2010-05-06 13:30:00,39.89,39.95,39.62,39.62,38600.0,39.89,39.95,39.62,39.62,38600.0
2010-05-06 14:00:00,39.62,39.63,39.0,39.18,39700.0,39.62,39.63,39.0,39.18,39700.0
2010-05-06 14:30:00,39.19,39.31,37.96,39.1,93000.0,39.19,39.31,37.96,39.1,93000.0
2010-05-06 15:00:00,39.08,39.94,38.92,39.3,108500.0,39.08,39.94,38.92,39.3,108500.0
2010-05-06 15:30:00,39.29,39.8,39.25,39.5,109400.0,39.29,39.8,39.25,39.5,109400.0
2010-05-07 09:30:00,39.28,40.56,39.28,39.9,73100.0,39.28,40.56,39.28,39.9,73100.0
2010-05-07 10:00:00,39.91,39.96,38.96,39.16,82500.0,39.91,39.96,38.96,39.16,82500.0
2010-05-07 10:30:00,39.2,39.59,39.14,39.54,55400.0,39.2,39.59,39.14,39.54,55400.0
2010-05-07 11:00:00,39.5,40.4,39.38,39.71,45500.0,39.5,40.4,39.38,39.71,45500.0
2010-05-07 11:30:00,39.7,40.14,39.59,39.69,65200.0,39.7,40.14,39.59,39.69,65200.0
2010-05-07 12:00:00,39.69,40.1,39.56,39.82,63800.0,39.69,40.1,39.56,39.82,63800.0
2010-05-07 12:30:00,39.81,39.84,39.53,39.6,25200.0,39.81,39.84,39.53,39.6,25200.0
2010-05-07 13:00:00,39.59,39.61,39.34,39.42,26700.0,39.59,39.61,39.34,39.42,26700.0
2010-05-07 13:30:00,39.42,39.83,39.42,39.53,19700.0,39.42,39.83,39.42,39.53,19700.0
2010-05-07 14:00:00,39.54,39.62,39.43,39.49,38800.0,39.54,39.62,39.43,39.49,38800.0
2010-05-07 14:30:00,39.47,39.66,39.43,39.6,61800.0,39.47,39.66,39.43,39.6,61800.0
2010-05-07 15:00:00,39.58,39.64,39.28,39.36,45000.0,39.58,39.64,39.28,39.36,45000.0
2010-05-07 15:30:00,39.39,39.46,39.17,39.34,104900.0,39.39,39.46,39.17,39.34,104900.0
2010-05-10 09:30:00,41.05,41.67,40.8,40.8,36300.0,41.05,41.67,40.8,40.8,36300.0
2010-05-10 10:00:00,40.78,40.91,40.54,40.57,35500.0,40.78,40.91,40.54,40.57,35500.0
2010-05-10 10:30:00,40.6,40.81,40.58,40.66,21800.0,40.6,40.81,40.58,40.66,21800.0
2010-05-10 11:00:00,40.7,40.87,40.66,40.82,18200.0,40.7,40.87,40.66,40.82,18200.0
2010-05-10 11:30:00,40.85,40.98,40.79,40.93,14800.0,40.85,40.98,40.79,40.93,14800.0
2010-05-10 12:00:00,40.93,41.05,40.9,40.9,15800.0,40.93,41.05,40.9,40.9,15800.0
2010-05-10 12:30:00,40.89,40.96,40.85,40.89,7300.0,40.89,40.96,40.85,40.89,7300.0
2010-05-10 13:00:00,40.91,40.93,40.61,40.77,12500.0,40.91,40.93,40.61,40.77,12500.0
2010-05-10 13:30:00,40.77,40.91,40.73,40.78,17800.0,40.77,40.91,40.73,40.78,17800.0
2010-05-10 14:00:00,40.78,40.88,40.68,40.81,20600.0,40.78,40.88,40.68,40.81,20600.0
2010-05-10 14:30:00,40.81,40.83,40.65,40.74,23200.0,40.81,40.83,40.65,40.74,23200.0
2010-05-10 15:00:00,40.74,40.85,40.6,40.83,53300.0,40.74,40.85,40.6,40.83,53300.0
2010-05-10 15:30:00,40.82,41.07,40.69,41.06,74700.0,40.82,41.07,40.69,41.06,74700.0
2010-05-11 09:30:00,40.7,41.07,40.52,40.87,14300.0,40.7,41.07,40.52,40.87,14300.0
2010-05-11 10:00:00,40.85,40.94,40.65,40.68,17900.0,40.85,40.94,40.65,40.68,17900.0
2010-05-11 10:30:00,40.68,40.71,40.51,40.59,23700.0,40.68,40.71,40.51,40.59,23700.0
2010-05-11 11:00:00,40.62,40.88,40.6,40.88,21300.0,40.62,40.88,40.6,40.88,21300.0
2010-05-11 11:30:00,40.86,41.04,40.85,41.01,18800.0,40.86,41.04,40.85,41.01,18800.0
2010-05-11 12:00:00,40.98,41.26,40.98,41.16,18600.0,40.98,41.26,40.98,41.16,18600.0
2010-05-11 12:30:00,41.17,41.35,41.12,41.29,21700.0,41.17,41.35,41.12,41.29,21700.0
2010-05-11 13:00:00,41.29,41.32,41.19,41.22,13100.0,41.29,41.32,41.19,41.22,13100.0
2010-05-11 13:30:00,41.23,41.45,41.15,41.39,23100.0,41.23,41.45,41.15,41.39,23100.0
2010-05-11 14:00:00,41.41,41.49,41.22,41.37,18400.0,41.41,41.49,41.22,41.37,18400.0
2010-05-11 14:30:00,41.34,41.34,41.13,41.17,20700.0,41.34,41.34,41.13,41.17,20700.0
2010-05-11 15:00:00,41.17,41.17,40.83,40.87,62600.0,41.17,41.17,40.83,40.87,62600.0
2010-05-11 15:30:00,40.9,41.02,40.85,40.93,51900.0,40.9,41.02,40.85,40.93,51900.0
2010-05-12 09:30:00,41.13,41.4,41.09,41.4,6000.0,41.13,41.4,41.09,41.4,6000.0
2010-05-12 10:00:00,41.43,41.79,41.43,41.78,9200.0,41.43,41.79,41.43,41.78,9200.0
2010-05-12 10:30:00,41.8,41.8,41.6,41.68,8500.0,41.8,41.8,41.6,41.68,8500.0
2010-05-12 11:00:00,41.64,41.76,41.29,41.33,27700.0,41.64,41.76,41.29,41.33,27700.0
2010-05-12 11:30:00,41.33,41.67,41.33,41.66,7200.0,41.33,41.67,41.33,41.66,7200.0
2010-05-12 12:00:00,41.72,41.88,41.72,41.78,7500.0,41.72,41.88,41.72,41.78,7500.0
2010-05-12 12:30:00,41.8,41.83,41.62,41.69,20200.0,41.8,41.83,41.62,41.69,20200.0
2010-05-12 13:00:00,41.7,41.97,41.69,41.82,13200.0,41.7,41.97,41.69,41.82,13200.0
2010-05-12 13:30:00,41.82,41.96,41.82,41.85,11800.0,41.82,41.96,41.82,41.85,11800.0
2010-05-12 14:00:00,41.84,41.97,41.84,41.96,15800.0,41.84,41.97,41.84,41.96,15800.0
2010-05-12 14:30:00,41.98,42.07,41.95,41.96,25900.0,41.98,42.07,41.95,41.96,25900.0
2010-05-12 15:00:00,42.01,42.01,41.73,41.77,39500.0,42.01,42.01,41.73,41.77,39500.0
2010-05-12 15:30:00,41.78,41.91,41.75,41.91,44400.0,41.78,41.91,41.75,41.91,44400.0
2010-05-13 09:30:00,41.74,41.81,41.33,41.77,8300.0,41.74,41.81,41.33,41.77,8300.0
2010-05-13 10:00:00,41.59,41.78,41.44,41.77,12200.0,41.59,41.78,41.44,41.77,12200.0
2010-05-13 10:30:00,41.75,42.02,41.75,41.93,9400.0,41.75,42.02,41.75,41.93,9400.0
2010-05-13 11:00:00,41.92,42.11,41.88,42.07,10100.0,41.92,42.11,41.88,42.07,10100.0
2010-05-13 11:30:00,42.03,42.03,41.76,41.76,4000.0,42.03,42.03,41.76,41.76,4000.0
2010-05-13 12:00:00,41.77,42.03,41.76,41.93,10600.0,41.77,42.03,41.76,41.93,10600.0
2010-05-13 12:30:00,41.93,41.93,41.74,41.74,10700.0,41.93,41.93,41.74,41.74,10700.0
2010-05-13 13:00:00,41.72,41.78,41.68,41.78,7200.0,41.72,41.78,41.68,41.78,7200.0
2010-05-13 13:30:00,41.79,41.87,41.72,41.74,20000.0,41.79,41.87,41.72,41.74,20000.0
2010-05-13 14:00:00,41.73,41.78,41.68,41.68,6000.0,41.73,41.78,41.68,41.68,6000.0
2010-05-13 14:30:00,41.7,41.73,41.46,41.52,9600.0,41.7,41.73,41.46,41.52,9600.0
2010-05-13 15:00:00,41.49,41.54,41.23,41.29,15400.0,41.49,41.54,41.23,41.29,15400.0
2010-05-13 15:30:00,41.27,41.44,41.15,41.31,28900.0,41.27,41.44,41.15,41.31,28900.0
2010-05-14 09:30:00,41.13,41.17,40.35,40.41,21200.0,41.13,41.17,40.35,40.41,21200.0
2010-05-14 10:00:00,40.37,40.67,40.31,40.62,14700.0,40.37,40.67,40.31,40.62,14700.0
2010-05-14 10:30:00,40.62,40.69,40.48,40.58,14600.0,40.62,40.69,40.48,40.58,14600.0
2010-05-14 11:00:00,40.58,40.64,40.18,40.32,34900.0,40.58,40.64,40.18,40.32,34900.0
2010-05-14 11:30:00,40.28,40.41,40.23,40.41,39000.0,40.28,40.41,40.23,40.41,39000.0
2010-05-14 12:00:00,40.39,40.49,40.29,40.46,28700.0,40.39,40.49,40.29,40.46,28700.0
2010-05-14 12:30:00,40.43,40.67,40.43,40.67,13100.0,40.43,40.67,40.43,40.67,13100.0
2010-05-14 13:00:00,40.74,40.74,40.56,40.61,9100.0,40.74,40.74,40.56,40.61,9100.0
2010-05-14 13:30:00,40.6,40.61,40.47,40.55,16000.0,40.6,40.61,40.47,40.55,16000.0
2010-05-14 14:00:00,40.54,40.56,40.39,40.43,23600.0,40.54,40.56,40.39,40.43,23600.0
2010-05-14 14:30:00,40.46,40.5,40.38,40.39,15300.0,40.46,40.5,40.38,40.39,15300.0
2010-05-14 15:00:00,40.38,40.47,40.32,40.4,14600.0,40.38,40.47,40.32,40.4,14600.0
2010-05-14 15:30:00,40.41,40.65,40.34,40.54,41500.0,40.41,40.65,40.34,40.54,41500.0
2010-05-17 09:30:00,40.74,40.77,40.09,40.25,23100.0,40.74,40.77,40.09,40.25,23100.0
2010-05-17 10:00:00,40.21,40.49,40.19,40.25,31000.0,40.21,40.49,40.19,40.25,31000.0
2010-05-17 10:30:00,40.24,40.33,40.08,40.2,37700.0,40.24,40.33,40.08,40.2,37700.0
2010-05-17 11:00:00,40.19,40.27,39.57,39.61,23400.0,40.19,40.27,39.57,39.61,23400.0
2010-05-17 11:30:00,39.61,39.71,39.34,39.37,16500.0,39.61,39.71,39.34,39.37,16500.0
2010-05-17 12:00:00,39.35,39.35,38.92,39.3,31000.0,39.35,39.35,38.92,39.3,31000.0
2010-05-17 12:30:00,39.29,39.61,39.26,39.53,33800.0,39.29,39.61,39.26,39.53,33800.0
2010-05-17 13:00:00,39.53,39.76,39.5,39.69,28700.0,39.53,39.76,39.5,39.69,28700.0
2010-05-17 13:30:00,39.69,39.77,39.51,39.67,22300.0,39.69,39.77,39.51,39.67,22300.0
2010-05-17 14:00:00,39.68,39.77,39.58,39.7,19100.0,39.68,39.77,39.58,39.7,19100.0
2010-05-17 14:30:00,39.7,39.89,39.57,39.87,22500.0,39.7,39.89,39.57,39.87,22500.0
2010-05-17 15:00:00,39.9,40.06,39.82,39.97,41000.0,39.9,40.06,39.82,39.97,41000.0
2010-05-17 15:30:00,39.94,40.3,39.94,40.2,73300.0,39.94,40.3,39.94,40.2,73300.0
2010-05-18 09:30:00,40.67,41.09,40.66,41.01,28400.0,40.67,41.09,40.66,41.01,28400.0
2010-05-18 10:00:00,41.04,41.1,40.76,40.76,58500.0,41.04,41.1,40.76,40.76,58500.0
2010-05-18 10:30:00,40.7,40.75,40.28,40.39,39300.0,40.7,40.75,40.28,40.39,39300.0
2010-05-18 11:00:00,40.4,40.57,40.32,40.5,28600.0,40.4,40.57,40.32,40.5,28600.0
2010-05-18 11:30:00,40.5,40.55,40.18,40.33,13200.0,40.5,40.55,40.18,40.33,13200.0
2010-05-18 12:00:00,40.33,40.4,40.18,40.33,16600.0,40.33,40.4,40.18,40.33,16600.0
2010-05-18 12:30:00,40.32,40.55,40.25,40.35,10400.0,40.32,40.55,40.25,40.35,10400.0
2010-05-18 13:00:00,40.27,40.49,40.16,40.43,16500.0,40.27,40.49,40.16,40.43,16500.0
2010-05-18 13:30:00,40.38,40.48,40.22,40.22,11100.0,40.38,40.48,40.22,40.22,11100.0
2010-05-18 14:00:00,40.21,40.37,40.1,40.15,11100.0,40.21,40.37,40.1,40.15,11100.0
2010-05-18 14:30:00,40.16,40.31,40.06,40.12,22400.0,40.16,40.31,40.06,40.12,22400.0
2010-05-18 15:00:00,40.11,40.42,39.98,40.15,29600.0,40.11,40.42,39.98,40.15,29600.0
2010-05-18 15:30:00,40.18,40.34,40.18,40.27,97100.0,40.18,40.34,40.18,40.27,97100.0
2010-05-19 09:30:00,40.19,40.78,40.19,40.51,17500.0,40.19,40.78,40.19,40.51,17500.0
2010-05-19 10:00:00,40.47,40.47,39.66,39.69,38700.0,40.47,40.47,39.66,39.69,38700.0
2010-05-19 10:30:00,39.7,39.87,39.44,39.49,58400.0,39.7,39.87,39.44,39.49,58400.0
2010-05-19 11:00:00,39.49,39.66,39.45,39.48,21300.0,39.49,39.66,39.45,39.48,21300.0
2010-05-19 11:30:00,39.47,39.51,39.15,39.19,32700.0,39.47,39.51,39.15,39.19,32700.0
2010-05-19 12:00:00,39.2,39.61,39.17,39.54,19300.0,39.2,39.61,39.17,39.54,19300.0
2010-05-19 12:30:00,39.51,39.52,39.36,39.51,30600.0,39.51,39.52,39.36,39.51,30600.0
2010-05-19 13:00:00,39.52,39.72,39.43,39.67,13700.0,39.52,39.72,39.43,39.67,13700.0
2010-05-19 13:30:00,39.65,39.82,39.61,39.72,10500.0,39.65,39.82,39.61,39.72,10500.0
2010-05-19 14:00:00,39.7,39.78,39.5,39.59,16100.0,39.7,39.78,39.5,39.59,16100.0
2010-05-19 14:30:00,39.62,39.8,39.57,39.75,10400.0,39.62,39.8,39.57,39.75,10400.0
2010-05-19 15:00:00,39.68,39.73,39.46,39.67,26400.0,39.68,39.73,39.46,39.67,26400.0
2010-05-19 15:30:00,39.71,39.88,39.58,39.81,62300.0,39.71,39.88,39.58,39.81,62300.0
2010-05-20 09:30:00,38.85,38.89,38.59,38.74,11300.0,38.85,38.89,38.59,38.74,11300.0
2010-05-20 10:00:00,38.64,38.76,38.08,38.22,34400.0,38.64,38.76,38.08,38.22,34400.0
2010-05-20 10:30:00,38.23,38.53,38.18,38.39,22000.0,38.23,38.53,38.18,38.39,22000.0
2010-05-20 11:00:00,38.4,38.67,38.35,38.59,11900.0,38.4,38.67,38.35,38.59,11900.0
2010-05-20 11:30:00,38.59,38.83,38.46,38.75,38200.0,38.59,38.83,38.46,38.75,38200.0
2010-05-20 12:00:00,38.74,38.77,38.57,38.58,27400.0,38.74,38.77,38.57,38.58,27400.0
2010-05-20 12:30:00,38.57,38.57,38.19,38.19,17000.0,38.57,38.57,38.19,38.19,17000.0
2010-05-20 13:00:00,38.19,38.56,38.19,38.41,12100.0,38.19,38.56,38.19,38.41,12100.0
2010-05-20 13:30:00,38.45,38.63,38.41,38.49,14400.0,38.45,38.63,38.41,38.49,14400.0
2010-05-20 14:00:00,38.5,38.86,38.37,38.67,31900.0,38.5,38.86,38.37,38.67,31900.0
2010-05-20 14:30:00,38.64,38.97,38.58,38.59,147500.0,38.64,38.97,38.58,38.59,147500.0
2010-05-20 15:00:00,38.59,38.72,38.41,38.48,65300.0,38.59,38.72,38.41,38.48,65300.0
2010-05-20 15:30:00,38.49,38.53,37.79,37.84,87300.0,38.49,38.53,37.79,37.84,87300.0
2010-05-21 09:30:00,37.27,38.08,37.03,38.02,21200.0,37.27,38.08,37.03,38.02,21200.0
2010-05-21 10:00:00,38.01,38.28,37.93,37.94,68000.0,38.01,38.28,37.93,37.94,68000.0
2010-05-21 10:30:00,37.89,38.18,37.89,38.08,40400.0,37.89,38.18,37.89,38.08,40400.0
2010-05-21 11:00:00,38.08,38.47,38.07,38.31,89900.0,38.08,38.47,38.07,38.31,89900.0
2010-05-21 11:30:00,38.27,38.79,38.21,38.68,48200.0,38.27,38.79,38.21,38.68,48200.0
2010-05-21 12:00:00,38.68,38.78,38.5,38.74,14300.0,38.68,38.78,38.5,38.74,14300.0
2010-05-21 12:30:00,38.67,38.77,38.58,38.59,7900.0,38.67,38.77,38.58,38.59,7900.0
2010-05-21 13:00:00,38.58,38.62,38.44,38.44,8000.0,38.58,38.62,38.44,38.44,8000.0
2010-05-21 13:30:00,38.48,38.73,38.44,38.72,8500.0,38.48,38.73,38.44,38.72,8500.0
2010-05-21 14:00:00,38.72,38.72,38.47,38.55,6400.0,38.72,38.72,38.47,38.55,6400.0
2010-05-21 14:30:00,38.57,38.58,38.27,38.37,7100.0,38.57,38.58,38.27,38.37,7100.0
2010-05-21 15:00:00,38.42,38.47,38.23,38.35,15300.0,38.42,38.47,38.23,38.35,15300.0
2010-05-21 15:30:00,38.33,38.65,38.21,38.59,59900.0,38.33,38.65,38.21,38.59,59900.0
2010-05-24 09:30:00,38.54,38.86,38.37,38.45,29300.0,38.54,38.86,38.37,38.45,29300.0
2010-05-24 10:00:00,38.46,38.62,38.36,38.52,13100.0,38.46,38.62,38.36,38.52,13100.0
2010-05-24 10:30:00,38.59,38.94,38.57,38.88,18200.0,38.59,38.94,38.57,38.88,18200.0
2010-05-24 11:00:00,38.88,38.88,38.56,38.73,9300.0,38.88,38.88,38.56,38.73,9300.0
2010-05-24 11:30:00,38.72,38.77,38.63,38.76,9400.0,38.72,38.77,38.63,38.76,9400.0
2010-05-24 12:00:00,38.73,38.83,38.67,38.81,18100.0,38.73,38.83,38.67,38.81,18100.0
2010-05-24 12:30:00,38.86,38.89,38.65,38.78,19600.0,38.86,38.89,38.65,38.78,19600.0
2010-05-24 13:00:00,38.75,38.78,38.6,38.62,10800.0,38.75,38.78,38.6,38.62,10800.0
2010-05-24 13:30:00,38.64,38.65,38.51,38.62,7400.0,38.64,38.65,38.51,38.62,7400.0
2010-05-24 14:00:00,38.63,38.67,38.56,38.6,7000.0,38.63,38.67,38.56,38.6,7000.0
2010-05-24 14:30:00,38.6,38.66,38.46,38.5,10300.0,38.6,38.66,38.46,38.5,10300.0
2010-05-24 15:00:00,38.48,38.48,38.35,38.41,11600.0,38.48,38.48,38.35,38.41,11600.0
2010-05-24 15:30:00,38.4,38.51,38.11,38.14,30300.0,38.4,38.51,38.11,38.14,30300.0
2010-05-25 09:30:00,37.17,37.24,36.64,36.68,22300.0,37.17,37.24,36.64,36.68,22300.0
2010-05-25 10:00:00,36.65,37.32,36.6,37.19,39600.0,36.65,37.32,36.6,37.19,39600.0
2010-05-25 10:30:00,37.17,37.41,37.17,37.3,8600.0,37.17,37.41,37.17,37.3,8600.0
2010-05-25 11:00:00,37.34,37.51,37.31,37.5,14800.0,37.34,37.51,37.31,37.5,14800.0
2010-05-25 11:30:00,37.47,37.69,37.38,37.65,15500.0,37.47,37.69,37.38,37.65,15500.0
2010-05-25 12:00:00,37.64,37.74,37.6,37.65,5600.0,37.64,37.74,37.6,37.65,5600.0
2010-05-25 12:30:00,37.56,37.57,37.42,37.55,6400.0,37.56,37.57,37.42,37.55,6400.0
2010-05-25 13:00:00,37.52,37.64,37.46,37.57,9700.0,37.52,37.64,37.46,37.57,9700.0
2010-05-25 13:30:00,37.56,37.56,37.36,37.4,9600.0,37.56,37.56,37.36,37.4,9600.0
2010-05-25 14:00:00,37.4,37.63,37.4,37.6,7600.0,37.4,37.63,37.4,37.6,7600.0
2010-05-25 14:30:00,37.6,37.89,37.48,37.85,24600.0,37.6,37.89,37.48,37.85,24600.0
2010-05-25 15:00:00,37.87,38.43,37.86,38.38,67800.0,37.87,38.43,37.86,38.38,67800.0
2010-05-25 15:30:00,38.38,38.58,38.34,38.53,83300.0,38.38,38.58,38.34,38.53,83300.0
2010-05-26 09:30:00,39.7,39.7,39.19,39.58,47400.0,39.7,39.7,39.19,39.58,47400.0
2010-05-26 10:00:00,39.59,39.74,39.48,39.73,59900.0,39.59,39.74,39.48,39.73,59900.0
2010-05-26 10:30:00,39.71,39.95,39.58,39.6,14400.0,39.71,39.95,39.58,39.6,14400.0
2010-05-26 11:00:00,39.61,39.67,39.41,39.41,14400.0,39.61,39.67,39.41,39.41,14400.0
2010-05-26 11:30:00,39.42,39.53,39.29,39.44,9800.0,39.42,39.53,39.29,39.44,9800.0
2010-05-26 12:00:00,39.47,39.51,39.37,39.45,11100.0,39.47,39.51,39.37,39.45,11100.0
2010-05-26 12:30:00,39.4,39.53,39.35,39.51,9600.0,39.4,39.53,39.35,39.51,9600.0
2010-05-26 13:00:00,39.56,39.65,39.52,39.63,8200.0,39.56,39.65,39.52,39.63,8200.0
2010-05-26 13:30:00,39.61,39.71,39.56,39.64,10700.0,39.61,39.71,39.56,39.64,10700.0
2010-05-26 14:00:00,39.64,39.75,39.59,39.68,16700.0,39.64,39.75,39.59,39.68,16700.0
2010-05-26 14:30:00,39.7,39.74,39.42,39.54,18400.0,39.7,39.74,39.42,39.54,18400.0
2010-05-26 15:00:00,39.54,39.72,39.04,39.2,28600.0,39.54,39.72,39.04,39.2,28600.0
2010-05-26 15:30:00,39.22,39.4,39.06,39.13,79000.0,39.22,39.4,39.06,39.13,79000.0
2010-05-27 09:30:00,40.08,40.18,39.61,40.08,47600.0,40.08,40.18,39.61,40.08,47600.0
2010-05-27 10:00:00,40.09,40.3,39.92,40.3,98700.0,40.09,40.3,39.92,40.3,98700.0
2010-05-27 10:30:00,40.3,40.31,39.91,39.91,26700.0,40.3,40.31,39.91,39.91,26700.0
2010-05-27 11:00:00,39.9,39.99,39.83,39.91,17900.0,39.9,39.99,39.83,39.91,17900.0
2010-05-27 11:30:00,39.92,40.02,39.78,39.99,13900.0,39.92,40.02,39.78,39.99,13900.0
2010-05-27 12:00:00,39.97,40.14,39.92,40.1,20800.0,39.97,40.14,39.92,40.1,20800.0
2010-05-27 12:30:00,40.1,40.1,39.94,40.0,16300.0,40.1,40.1,39.94,40.0,16300.0
2010-05-27 13:00:00,39.97,40.03,39.85,40.03,22500.0,39.97,40.03,39.85,40.03,22500.0
2010-05-27 13:30:00,40.02,40.17,40.01,40.05,10000.0,40.02,40.17,40.01,40.05,10000.0
2010-05-27 14:00:00,40.05,40.17,40.03,40.17,12600.0,40.05,40.17,40.03,40.17,12600.0
2010-05-27 14:30:00,40.17,40.36,40.16,40.32,27100.0,40.17,40.36,40.16,40.32,27100.0
2010-05-27 15:00:00,40.34,40.46,40.3,40.38,17900.0,40.34,40.46,40.3,40.38,17900.0
2010-05-27 15:30:00,40.38,40.68,40.3,40.67,54600.0,40.38,40.68,40.3,40.67,54600.0
2010-05-28 09:30:00,40.7,40.7,39.81,40.39,52700.0,40.7,40.7,39.81,40.39,52700.0
2010-05-28 10:00:00,40.41,40.63,40.31,40.31,24400.0,40.41,40.63,40.31,40.31,24400.0
2010-05-28 10:30:00,40.28,40.49,40.07,40.07,15200.0,40.28,40.49,40.07,40.07,15200.0
2010-05-28 11:00:00,40.08,40.08,39.66,39.66,21200.0,40.08,40.08,39.66,39.66,21200.0
2010-05-28 11:30:00,39.67,39.86,39.67,39.68,16300.0,39.67,39.86,39.67,39.68,16300.0
2010-05-28 12:00:00,39.68,39.89,39.61,39.88,14700.0,39.68,39.89,39.61,39.88,14700.0
2010-05-28 12:30:00,39.9,39.93,39.52,39.68,22600.0,39.9,39.93,39.52,39.68,22600.0
2010-05-28 13:00:00,39.64,39.72,39.56,39.61,10100.0,39.64,39.72,39.56,39.61,10100.0
2010-05-28 13:30:00,39.61,39.68,39.33,39.33,19800.0,39.61,39.68,39.33,39.33,19800.0
2010-05-28 14:00:00,39.34,39.56,39.23,39.56,16200.0,39.34,39.56,39.23,39.56,16200.0
2010-05-28 14:30:00,39.55,39.77,39.47,39.51,19600.0,39.55,39.77,39.47,39.51,19600.0
2010-05-28 15:00:00,39.49,39.79,39.49,39.72,28400.0,39.49,39.79,39.49,39.72,28400.0
2010-05-28 15:30:00,39.74,39.83,39.43,39.45,76600.0,39.74,39.83,39.43,39.45,76600.0
2010-06-01 09:30:00,39.07,39.25,38.96,39.05,17800.0,39.07,39.25,38.96,39.05,17800.0
2010-06-01 10:00:00,39.09,39.78,39.08,39.73,31500.0,39.09,39.78,39.08,39.73,31500.0
2010-06-01 10:30:00,39.73,39.8,39.35,39.38,28300.0,39.73,39.8,39.35,39.38,28300.0
2010-06-01 11:00:00,39.39,39.44,39.05,39.15,27200.0,39.39,39.44,39.05,39.15,27200.0
2010-06-01 11:30:00,39.15,39.16,38.66,38.71,33600.0,39.15,39.16,38.66,38.71,33600.0
2010-06-01 12:00:00,38.72,38.97,38.72,38.9,11900.0,38.72,38.97,38.72,38.9,11900.0
2010-06-01 12:30:00,38.89,38.96,38.82,38.82,11300.0,38.89,38.96,38.82,38.82,11300.0
2010-06-01 13:00:00,38.83,39.22,38.83,39.21,7900.0,38.83,39.22,38.83,39.21,7900.0
2010-06-01 13:30:00,39.22,39.3,38.88,38.89,10200.0,39.22,39.3,38.88,38.89,10200.0
2010-06-01 14:00:00,38.88,39.08,38.82,39.08,10200.0,38.88,39.08,38.82,39.08,10200.0
2010-06-01 14:30:00,39.15,39.2,38.94,39.1,14500.0,39.15,39.2,38.94,39.1,14500.0
2010-06-01 15:00:00,39.11,39.13,38.75,38.79,24300.0,39.11,39.13,38.75,38.79,24300.0
2010-06-01 15:30:00,38.82,38.91,38.48,38.5,48600.0,38.82,38.91,38.48,38.5,48600.0
2010-06-02 09:30:00,38.68,39.01,38.61,38.98,22000.0,38.68,39.01,38.61,38.98,22000.0
2010-06-02 10:00:00,38.95,39.3,38.91,39.02,25400.0,38.95,39.3,38.91,39.02,25400.0
2010-06-02 10:30:00,38.99,39.22,38.96,39.19,14600.0,38.99,39.22,38.96,39.19,14600.0
2010-06-02 11:00:00,39.19,39.39,39.14,39.26,16100.0,39.19,39.39,39.14,39.26,16100.0
2010-06-02 11:30:00,39.26,39.46,39.25,39.38,16300.0,39.26,39.46,39.25,39.38,16300.0
2010-06-02 12:00:00,39.39,39.53,39.37,39.49,18400.0,39.39,39.53,39.37,39.49,18400.0
2010-06-02 12:30:00,39.49,39.61,39.48,39.59,22600.0,39.49,39.61,39.48,39.59,22600.0
2010-06-02 13:00:00,39.61,39.73,39.61,39.65,17100.0,39.61,39.73,39.61,39.65,17100.0
2010-06-02 13:30:00,39.66,39.72,39.57,39.66,16400.0,39.66,39.72,39.57,39.66,16400.0
2010-06-02 14:00:00,39.66,39.67,39.43,39.53,59300.0,39.66,39.67,39.43,39.53,59300.0
2010-06-02 14:30:00,39.53,39.8,39.51,39.79,35000.0,39.53,39.8,39.51,39.79,35000.0
2010-06-02 15:00:00,39.79,40.08,39.79,40.08,22900.0,39.79,40.08,39.79,40.08,22900.0
2010-06-02 15:30:00,40.07,40.23,39.9,40.22,77700.0,40.07,40.23,39.9,40.22,77700.0
2010-06-03 09:30:00,40.31,40.98,40.26,40.79,24300.0,40.31,40.98,40.26,40.79,24300.0
2010-06-03 10:00:00,40.79,40.79,40.41,40.44,18500.0,40.79,40.79,40.41,40.44,18500.0
2010-06-03 10:30:00,40.4,40.55,40.37,40.46,13900.0,40.4,40.55,40.37,40.46,13900.0
2010-06-03 11:00:00,40.49,40.65,40.38,40.43,8200.0,40.49,40.65,40.38,40.43,8200.0
2010-06-03 11:30:00,40.42,40.51,40.38,40.42,6400.0,40.42,40.51,40.38,40.42,6400.0
2010-06-03 12:00:00,40.41,40.43,40.2,40.27,23800.0,40.41,40.43,40.2,40.27,23800.0
2010-06-03 12:30:00,40.26,40.32,40.19,40.21,21900.0,40.26,40.32,40.19,40.21,21900.0
2010-06-03 13:00:00,40.22,40.27,39.99,40.04,7700.0,40.22,40.27,39.99,40.04,7700.0
2010-06-03 13:30:00,40.08,40.25,40.08,40.18,6300.0,40.08,40.25,40.08,40.18,6300.0
2010-06-03 14:00:00,40.13,40.27,40.02,40.15,22500.0,40.13,40.27,40.02,40.15,22500.0
2010-06-03 14:30:00,40.16,40.28,40.13,40.25,24900.0,40.16,40.28,40.13,40.25,24900.0
2010-06-03 15:00:00,40.23,40.29,40.11,40.29,21300.0,40.23,40.29,40.11,40.29,21300.0
2010-06-03 15:30:00,40.29,40.32,40.12,40.25,66100.0,40.29,40.32,40.12,40.25,66100.0
2010-06-04 09:30:00,39.3,39.63,39.25,39.62,18300.0,39.3,39.63,39.25,39.62,18300.0
2010-06-04 10:00:00,39.6,39.6,39.42,39.6,13400.0,39.6,39.6,39.42,39.6,13400.0
2010-06-04 10:30:00,39.55,39.61,39.47,39.47,6900.0,39.55,39.61,39.47,39.47,6900.0
2010-06-04 11:00:00,39.43,39.5,39.22,39.22,4000.0,39.43,39.5,39.22,39.22,4000.0
2010-06-04 11:30:00,39.21,39.52,39.17,39.5,10700.0,39.21,39.52,39.17,39.5,10700.0
2010-06-04 12:00:00,39.49,39.49,39.19,39.31,5300.0,39.49,39.49,39.19,39.31,5300.0
2010-06-04 12:30:00,39.3,39.35,39.22,39.3,4500.0,39.3,39.35,39.22,39.3,4500.0
2010-06-04 13:00:00,39.35,39.35,39.12,39.18,6300.0,39.35,39.35,39.12,39.18,6300.0
2010-06-04 13:30:00,39.19,39.26,39.08,39.08,4900.0,39.19,39.26,39.08,39.08,4900.0
2010-06-04 14:00:00,39.09,39.17,38.87,38.88,8600.0,39.09,39.17,38.87,38.88,8600.0
2010-06-04 14:30:00,38.87,38.9,38.6,38.6,9400.0,38.87,38.9,38.6,38.6,9400.0
2010-06-04 15:00:00,38.69,38.84,38.65,38.65,16100.0,38.69,38.84,38.65,38.65,16100.0
2010-06-04 15:30:00,38.65,38.74,38.46,38.56,45900.0,38.65,38.74,38.46,38.56,45900.0
2010-06-07 09:30:00,38.62,38.66,38.06,38.56,10100.0,38.62,38.66,38.06,38.56,10100.0
2010-06-07 10:00:00,38.5,38.58,38.33,38.33,8200.0,38.5,38.58,38.33,38.33,8200.0
2010-06-07 10:30:00,38.32,38.32,37.94,37.94,9100.0,38.32,38.32,37.94,37.94,9100.0
2010-06-07 11:00:00,37.93,38.0,37.8,37.86,9700.0,37.93,38.0,37.8,37.86,9700.0
2010-06-07 11:30:00,37.85,38.05,37.85,38.04,2400.0,37.85,38.05,37.85,38.04,2400.0
2010-06-07 12:00:00,38.06,38.19,38.05,38.05,5200.0,38.06,38.19,38.05,38.05,5200.0
2010-06-07 12:30:00,37.98,38.18,37.95,38.16,4100.0,37.98,38.18,37.95,38.16,4100.0
2010-06-07 13:00:00,38.13,38.19,38.05,38.16,7400.0,38.13,38.19,38.05,38.16,7400.0
2010-06-07 13:30:00,38.16,38.23,37.95,38.05,9500.0,38.16,38.23,37.95,38.05,9500.0
2010-06-07 14:00:00,38.05,38.05,37.91,38.02,6800.0,38.05,38.05,37.91,38.02,6800.0
2010-06-07 14:30:00,38.01,38.01,37.74,37.86,14200.0,38.01,38.01,37.74,37.86,14200.0
2010-06-07 15:00:00,37.85,37.99,37.6,37.6,20500.0,37.85,37.99,37.6,37.6,20500.0
2010-06-07 15:30:00,37.59,37.72,37.42,37.47,31000.0,37.59,37.72,37.42,37.47,31000.0
2010-06-08 09:30:00,37.5,37.88,37.11,37.3,13300.0,37.5,37.88,37.11,37.3,13300.0
2010-06-08 10:00:00,37.29,37.39,37.1,37.19,18500.0,37.29,37.39,37.1,37.19,18500.0
2010-06-08 10:30:00,37.21,37.27,36.96,37.13,8000.0,37.21,37.27,36.96,37.13,8000.0
2010-06-08 11:00:00,37.13,37.19,36.8,37.12,10500.0,37.13,37.19,36.8,37.12,10500.0
2010-06-08 11:30:00,37.1,37.44,37.1,37.33,12500.0,37.1,37.44,37.1,37.33,12500.0
2010-06-08 12:00:00,37.34,37.37,36.97,36.98,13300.0,37.34,37.37,36.97,36.98,13300.0
2010-06-08 12:30:00,37.0,37.27,37.0,37.27,12600.0,37.0,37.27,37.0,37.27,12600.0
2010-06-08 13:00:00,37.32,37.36,37.05,37.11,5500.0,37.32,37.36,37.05,37.11,5500.0
2010-06-08 13:30:00,37.04,37.12,36.87,37.12,8600.0,37.04,37.12,36.87,37.12,8600.0
2010-06-08 14:00:00,37.12,37.37,36.97,37.37,7900.0,37.12,37.37,36.97,37.37,7900.0
2010-06-08 14:30:00,37.32,37.43,37.18,37.19,7700.0,37.32,37.43,37.18,37.19,7700.0
2010-06-08 15:00:00,37.18,37.42,37.07,37.42,14900.0,37.18,37.42,37.07,37.42,14900.0
2010-06-08 15:30:00,37.44,37.76,37.39,37.66,30000.0,37.44,37.76,37.39,37.66,30000.0
2010-06-09 09:30:00,37.84,37.94,37.56,37.61,20400.0,37.84,37.94,37.56,37.61,20400.0
2010-06-09 10:00:00,37.6,37.81,37.46,37.81,16700.0,37.6,37.81,37.46,37.81,16700.0
2010-06-09 10:30:00,37.8,38.0,37.62,37.99,13300.0,37.8,38.0,37.62,37.99,13300.0
2010-06-09 11:00:00,37.94,38.52,37.93,38.49,10000.0,37.94,38.52,37.93,38.49,10000.0
2010-06-09 11:30:00,38.52,38.52,38.28,38.29,5000.0,38.52,38.52,38.28,38.29,5000.0
2010-06-09 12:00:00,38.27,38.39,38.2,38.39,3800.0,38.27,38.39,38.2,38.39,3800.0
2010-06-09 12:30:00,38.37,38.44,38.26,38.31,6200.0,38.37,38.44,38.26,38.31,6200.0
2010-06-09 13:00:00,38.27,38.31,38.16,38.22,19000.0,38.27,38.31,38.16,38.22,19000.0
2010-06-09 13:30:00,38.17,38.17,38.05,38.12,26000.0,38.17,38.17,38.05,38.12,26000.0
2010-06-09 14:00:00,38.18,38.21,37.97,38.2,45000.0,38.18,38.21,37.97,38.2,45000.0
2010-06-09 14:30:00,38.18,38.24,37.82,37.82,12200.0,38.18,38.24,37.82,37.82,12200.0
2010-06-09 15:00:00,37.79,37.95,37.55,37.85,17200.0,37.79,37.95,37.55,37.85,17200.0
2010-06-09 15:30:00,37.84,37.85,37.49,37.67,45300.0,37.84,37.85,37.49,37.67,45300.0
2010-06-10 09:30:00,38.23,38.54,38.0,38.54,23100.0,38.23,38.54,38.0,38.54,23100.0
2010-06-10 10:00:00,38.66,38.87,38.51,38.78,30000.0,38.66,38.87,38.51,38.78,30000.0
2010-06-10 10:30:00,38.85,39.17,38.85,39.13,28000.0,38.85,39.17,38.85,39.13,28000.0
2010-06-10 11:00:00,39.12,39.28,39.08,39.08,12100.0,39.12,39.28,39.08,39.08,12100.0
2010-06-10 11:30:00,39.1,39.12,38.87,38.99,26200.0,39.1,39.12,38.87,38.99,26200.0
2010-06-10 12:00:00,38.97,39.0,38.77,38.86,9800.0,38.97,39.0,38.77,38.86,9800.0
2010-06-10 12:30:00,38.88,38.93,38.7,38.72,5300.0,38.88,38.93,38.7,38.72,5300.0
2010-06-10 13:00:00,38.69,38.87,38.64,38.82,6500.0,38.69,38.87,38.64,38.82,6500.0
2010-06-10 13:30:00,38.8,38.9,38.77,38.81,7600.0,38.8,38.9,38.77,38.81,7600.0
2010-06-10 14:00:00,38.81,38.9,38.77,38.9,10200.0,38.81,38.9,38.77,38.9,10200.0
2010-06-10 14:30:00,38.9,39.11,38.89,39.03,19900.0,38.9,39.11,38.89,39.03,19900.0
2010-06-10 15:00:00,39.04,39.07,38.91,39.0,12900.0,39.04,39.07,38.91,39.0,12900.0
2010-06-10 15:30:00,39.0,39.2,38.97,39.19,35600.0,39.0,39.2,38.97,39.19,35600.0
2010-06-11 09:30:00,38.77,39.35,38.53,39.34,8300.0,38.77,39.35,38.53,39.34,8300.0
2010-06-11 10:00:00,39.37,39.62,39.37,39.52,8600.0,39.37,39.62,39.37,39.52,8600.0
2010-06-11 10:30:00,39.52,39.64,39.45,39.5,16200.0,39.52,39.64,39.45,39.5,16200.0
2010-06-11 11:00:00,39.5,39.58,39.41,39.46,14700.0,39.5,39.58,39.41,39.46,14700.0
2010-06-11 11:30:00,39.44,39.67,39.43,39.63,24700.0,39.44,39.67,39.43,39.63,24700.0
2010-06-11 12:00:00,39.62,39.69,39.5,39.57,26300.0,39.62,39.69,39.5,39.57,26300.0
2010-06-11 12:30:00,39.58,39.67,39.54,39.55,8600.0,39.58,39.67,39.54,39.55,8600.0
2010-06-11 13:00:00,39.54,39.64,39.5,39.6,12800.0,39.54,39.64,39.5,39.6,12800.0
2010-06-11 13:30:00,39.64,39.67,39.57,39.61,11400.0,39.64,39.67,39.57,39.61,11400.0
2010-06-11 14:00:00,39.6,39.76,39.41,39.43,5800.0,39.6,39.76,39.41,39.43,5800.0
2010-06-11 14:30:00,39.46,39.54,39.4,39.46,22100.0,39.46,39.54,39.4,39.46,22100.0
2010-06-11 15:00:00,39.46,39.62,39.44,39.6,23900.0,39.46,39.62,39.44,39.6,23900.0
2010-06-11 15:30:00,39.56,39.94,39.56,39.91,32500.0,39.56,39.94,39.56,39.91,32500.0
2010-06-14 09:30:00,40.0,40.47,39.97,40.29,16800.0,40.0,40.47,39.97,40.29,16800.0
2010-06-14 10:00:00,40.31,40.44,40.3,40.38,12400.0,40.31,40.44,40.3,40.38,12400.0
2010-06-14 10:30:00,40.36,40.4,40.27,40.35,21100.0,40.36,40.4,40.27,40.35,21100.0
2010-06-14 11:00:00,40.37,40.42,40.23,40.26,50200.0,40.37,40.42,40.23,40.26,50200.0
2010-06-14 11:30:00,40.25,40.38,40.24,40.32,13600.0,40.25,40.38,40.24,40.32,13600.0
2010-06-14 12:00:00,40.32,40.36,40.29,40.35,16500.0,40.32,40.36,40.29,40.35,16500.0
2010-06-14 12:30:00,40.34,40.36,40.28,40.28,15800.0,40.34,40.36,40.28,40.28,15800.0
2010-06-14 13:00:00,40.23,40.36,40.22,40.32,23900.0,40.23,40.36,40.22,40.32,23900.0
2010-06-14 13:30:00,40.33,40.37,40.16,40.16,8100.0,40.33,40.37,40.16,40.16,8100.0
2010-06-14 14:00:00,40.11,40.14,40.0,40.14,9100.0,40.11,40.14,40.0,40.14,9100.0
2010-06-14 14:30:00,40.14,40.33,40.04,40.31,16700.0,40.14,40.33,40.04,40.31,16700.0
2010-06-14 15:00:00,40.31,40.33,40.17,40.28,14000.0,40.31,40.33,40.17,40.28,14000.0
2010-06-14 15:30:00,40.26,40.26,39.92,40.04,29500.0,40.26,40.26,39.92,40.04,29500.0
2010-06-15 09:30:00,40.14,40.33,40.1,40.33,21800.0,40.14,40.33,40.1,40.33,21800.0
2010-06-15 10:00:00,40.31,40.31,39.89,40.22,36100.0,40.31,40.31,39.89,40.22,36100.0
2010-06-15 10:30:00,40.23,40.44,40.2,40.35,23900.0,40.23,40.44,40.2,40.35,23900.0
2010-06-15 11:00:00,40.34,40.47,40.23,40.47,12800.0,40.34,40.47,40.23,40.47,12800.0
2010-06-15 11:30:00,40.45,40.65,40.38,40.64,7100.0,40.45,40.65,40.38,40.64,7100.0
2010-06-15 12:00:00,40.68,40.68,40.59,40.6,9400.0,40.68,40.68,40.59,40.6,9400.0
2010-06-15 12:30:00,40.6,40.63,40.52,40.6,8100.0,40.6,40.63,40.52,40.6,8100.0
2010-06-15 13:00:00,40.56,40.75,40.51,40.72,8000.0,40.56,40.75,40.51,40.72,8000.0
2010-06-15 13:30:00,40.72,40.84,40.72,40.82,6400.0,40.72,40.84,40.72,40.82,6400.0
2010-06-15 14:00:00,40.85,41.06,40.84,41.0,11700.0,40.85,41.06,40.84,41.0,11700.0
2010-06-15 14:30:00,40.99,41.0,40.8,40.81,13300.0,40.99,41.0,40.8,40.81,13300.0
2010-06-15 15:00:00,40.82,40.91,40.78,40.85,13700.0,40.82,40.91,40.78,40.85,13700.0
2010-06-15 15:30:00,40.85,41.15,40.82,41.09,67000.0,40.85,41.15,40.82,41.09,67000.0
2010-06-16 09:30:00,40.97,41.18,40.85,41.18,11800.0,40.97,41.18,40.85,41.18,11800.0
2010-06-16 10:00:00,41.24,41.31,41.0,41.06,16400.0,41.24,41.31,41.0,41.06,16400.0
2010-06-16 10:30:00,40.98,41.12,40.93,41.12,8300.0,40.98,41.12,40.93,41.12,8300.0
2010-06-16 11:00:00,41.08,41.24,40.97,41.17,5800.0,41.08,41.24,40.97,41.17,5800.0
2010-06-16 11:30:00,41.22,41.3,41.14,41.15,7300.0,41.22,41.3,41.14,41.15,7300.0
2010-06-16 12:00:00,41.2,41.42,41.2,41.42,11700.0,41.2,41.42,41.2,41.42,11700.0
2010-06-16 12:30:00,41.4,41.44,41.37,41.41,22500.0,41.4,41.44,41.37,41.41,22500.0
2010-06-16 13:00:00,41.4,41.56,41.38,41.52,10400.0,41.4,41.56,41.38,41.52,10400.0
2010-06-16 13:30:00,41.52,41.62,41.43,41.62,8300.0,41.52,41.62,41.43,41.62,8300.0
2010-06-16 14:00:00,41.62,41.69,41.59,41.6,19000.0,41.62,41.69,41.59,41.6,19000.0
2010-06-16 14:30:00,41.6,41.61,41.38,41.39,15900.0,41.6,41.61,41.38,41.39,15900.0
2010-06-16 15:00:00,41.39,41.45,41.02,41.09,20600.0,41.39,41.45,41.02,41.09,20600.0
2010-06-16 15:30:00,41.09,41.19,41.03,41.16,33100.0,41.09,41.19,41.03,41.16,33100.0
2010-06-17 09:30:00,41.16,41.41,41.15,41.26,8800.0,41.16,41.41,41.15,41.26,8800.0
2010-06-17 10:00:00,41.26,41.26,40.63,40.65,10300.0,41.26,41.26,40.63,40.65,10300.0
2010-06-17 10:30:00,40.65,40.72,40.58,40.65,8200.0,40.65,40.72,40.58,40.65,8200.0
2010-06-17 11:00:00,40.62,40.83,40.6,40.76,12600.0,40.62,40.83,40.6,40.76,12600.0
2010-06-17 11:30:00,40.77,40.9,40.76,40.82,17300.0,40.77,40.9,40.76,40.82,17300.0
2010-06-17 12:00:00,40.8,40.87,40.75,40.77,4900.0,40.8,40.87,40.75,40.77,4900.0
2010-06-17 12:30:00,40.79,40.88,40.79,40.85,10400.0,40.79,40.88,40.79,40.85,10400.0
2010-06-17 13:00:00,40.84,40.84,40.72,40.74,15300.0,40.84,40.84,40.72,40.74,15300.0
2010-06-17 13:30:00,40.74,40.79,40.67,40.79,51500.0,40.74,40.79,40.67,40.79,51500.0
2010-06-17 14:00:00,40.77,40.9,40.77,40.88,13200.0,40.77,40.9,40.77,40.88,13200.0
2010-06-17 14:30:00,40.87,40.87,40.59,40.63,28900.0,40.87,40.87,40.59,40.63,28900.0
2010-06-17 15:00:00,40.64,40.67,40.48,40.56,16100.0,40.64,40.67,40.48,40.56,16100.0
2010-06-17 15:30:00,40.57,40.82,40.57,40.7,51100.0,40.57,40.82,40.57,40.7,51100.0
2010-06-18 09:30:00,40.72,41.1,40.54,40.89,55900.0,40.72,41.1,40.54,40.89,55900.0
2010-06-18 10:00:00,40.89,41.3,40.89,41.24,22300.0,40.89,41.3,40.89,41.24,22300.0
2010-06-18 10:30:00,41.22,41.33,41.06,41.33,39500.0,41.22,41.33,41.06,41.33,39500.0
2010-06-18 11:00:00,41.3,41.38,41.19,41.19,20000.0,41.3,41.38,41.19,41.19,20000.0
2010-06-18 11:30:00,41.18,41.24,41.12,41.19,25900.0,41.18,41.24,41.12,41.19,25900.0
2010-06-18 12:00:00,41.17,41.2,40.94,40.94,21900.0,41.17,41.2,40.94,40.94,21900.0
2010-06-18 12:30:00,40.97,41.06,40.97,41.0,12700.0,40.97,41.06,40.97,41.0,12700.0
2010-06-18 13:00:00,40.98,41.09,40.98,41.07,10700.0,40.98,41.09,40.98,41.07,10700.0
2010-06-18 13:30:00,41.06,41.16,41.05,41.14,7700.0,41.06,41.16,41.05,41.14,7700.0
2010-06-18 14:00:00,41.12,41.21,41.1,41.21,18000.0,41.12,41.21,41.1,41.21,18000.0
2010-06-18 14:30:00,41.19,41.27,41.15,41.23,16400.0,41.19,41.27,41.15,41.23,16400.0
2010-06-18 15:00:00,41.21,41.26,41.14,41.26,14100.0,41.21,41.26,41.14,41.26,14100.0
2010-06-18 15:30:00,41.27,41.28,41.16,41.27,18000.0,41.27,41.28,41.16,41.27,18000.0
2010-06-21 09:30:00,42.09,42.12,41.75,42.08,5800.0,42.09,42.12,41.75,42.08,5800.0
2010-06-21 10:00:00,42.2,42.22,41.98,42.01,10700.0,42.2,42.22,41.98,42.01,10700.0
2010-06-21 10:30:00,42.02,42.08,41.86,41.89,7800.0,42.02,42.08,41.86,41.89,7800.0
2010-06-21 11:00:00,41.87,41.99,41.81,41.99,44300.0,41.87,41.99,41.81,41.99,44300.0
2010-06-21 11:30:00,42.0,42.08,41.87,41.91,19500.0,42.0,42.08,41.87,41.91,19500.0
2010-06-21 12:00:00,41.92,41.93,41.62,41.63,9700.0,41.92,41.93,41.62,41.63,9700.0
2010-06-21 12:30:00,41.64,41.7,41.6,41.64,7000.0,41.64,41.7,41.6,41.64,7000.0
2010-06-21 13:00:00,41.64,41.68,41.53,41.54,17600.0,41.64,41.68,41.53,41.54,17600.0
2010-06-21 13:30:00,41.53,41.56,41.38,41.48,29200.0,41.53,41.56,41.38,41.48,29200.0
2010-06-21 14:00:00,41.5,41.56,41.43,41.43,25700.0,41.5,41.56,41.43,41.43,25700.0
2010-06-21 14:30:00,41.44,41.49,41.3,41.34,28300.0,41.44,41.49,41.3,41.34,28300.0
2010-06-21 15:00:00,41.35,41.4,40.88,40.96,62500.0,41.35,41.4,40.88,40.96,62500.0
2010-06-21 15:30:00,40.97,41.06,40.73,41.03,39000.0,40.97,41.06,40.73,41.03,39000.0
2010-06-22 09:30:00,41.26,41.4,41.19,41.3,14000.0,41.26,41.4,41.19,41.3,14000.0
2010-06-22 10:00:00,41.29,41.3,40.93,40.94,15000.0,41.29,41.3,40.93,40.94,15000.0
2010-06-22 10:30:00,40.94,41.12,40.85,40.98,14500.0,40.94,41.12,40.85,40.98,14500.0
2010-06-22 11:00:00,40.95,41.1,40.7,41.05,29700.0,40.95,41.1,40.7,41.05,29700.0
2010-06-22 11:30:00,41.06,41.33,41.0,41.09,12700.0,41.06,41.33,41.0,41.09,12700.0
2010-06-22 12:00:00,41.06,41.17,41.01,41.05,9200.0,41.06,41.17,41.01,41.05,9200.0
2010-06-22 12:30:00,41.04,41.21,41.03,41.14,8300.0,41.04,41.21,41.03,41.14,8300.0
2010-06-22 13:00:00,41.12,41.15,41.05,41.1,14400.0,41.12,41.15,41.05,41.1,14400.0
2010-06-22 13:30:00,41.11,41.15,41.0,41.01,28100.0,41.11,41.15,41.0,41.01,28100.0
2010-06-22 14:00:00,41.0,41.07,40.91,40.98,54000.0,41.0,41.07,40.91,40.98,54000.0
2010-06-22 14:30:00,40.95,41.0,40.61,40.8,47500.0,40.95,41.0,40.61,40.8,47500.0
2010-06-22 15:00:00,40.79,40.89,40.63,40.64,41500.0,40.79,40.89,40.63,40.64,41500.0
2010-06-22 15:30:00,40.65,40.76,40.45,40.59,112800.0,40.65,40.76,40.45,40.59,112800.0
2010-06-23 09:30:00,40.62,40.7,40.43,40.7,18300.0,40.62,40.7,40.43,40.7,18300.0
2010-06-23 10:00:00,40.64,40.64,40.17,40.17,38300.0,40.64,40.64,40.17,40.17,38300.0
2010-06-23 10:30:00,40.17,40.61,40.17,40.58,49200.0,40.17,40.61,40.17,40.58,49200.0
2010-06-23 11:00:00,40.55,40.69,40.5,40.66,18400.0,40.55,40.69,40.5,40.66,18400.0
2010-06-23 11:30:00,40.67,40.67,40.5,40.57,31200.0,40.67,40.67,40.5,40.57,31200.0
2010-06-23 12:00:00,40.58,40.63,40.5,40.51,4300.0,40.58,40.63,40.5,40.51,4300.0
2010-06-23 12:30:00,40.51,40.62,40.49,40.6,6500.0,40.51,40.62,40.49,40.6,6500.0
2010-06-23 13:00:00,40.61,40.7,40.61,40.7,9100.0,40.61,40.7,40.61,40.7,9100.0
2010-06-23 13:30:00,40.7,40.75,40.61,40.69,10300.0,40.7,40.75,40.61,40.69,10300.0
2010-06-23 14:00:00,40.67,40.68,40.49,40.63,8600.0,40.67,40.68,40.49,40.63,8600.0
2010-06-23 14:30:00,40.65,40.9,40.39,40.49,21200.0,40.65,40.9,40.39,40.49,21200.0
2010-06-23 15:00:00,40.5,40.64,40.34,40.59,30800.0,40.5,40.64,40.34,40.59,30800.0
2010-06-23 15:30:00,40.56,40.62,40.49,40.5,32900.0,40.56,40.62,40.49,40.5,32900.0
2010-06-24 09:30:00,40.28,40.35,40.0,40.04,11400.0,40.28,40.35,40.0,40.04,11400.0
2010-06-24 10:00:00,40.1,40.57,40.05,40.48,9100.0,40.1,40.57,40.05,40.48,9100.0
2010-06-24 10:30:00,40.42,40.42,40.0,40.07,9300.0,40.42,40.42,40.0,40.07,9300.0
2010-06-24 11:00:00,40.16,40.18,39.98,40.1,10400.0,40.16,40.18,39.98,40.1,10400.0
2010-06-24 11:30:00,40.11,40.38,40.07,40.25,4700.0,40.11,40.38,40.07,40.25,4700.0
2010-06-24 12:00:00,40.27,40.34,40.17,40.17,5500.0,40.27,40.34,40.17,40.17,5500.0
2010-06-24 12:30:00,40.21,40.24,40.11,40.16,6100.0,40.21,40.24,40.11,40.16,6100.0
2010-06-24 13:00:00,40.16,40.53,40.16,40.47,10500.0,40.16,40.53,40.16,40.47,10500.0
2010-06-24 13:30:00,40.43,40.65,40.43,40.65,6300.0,40.43,40.65,40.43,40.65,6300.0
2010-06-24 14:00:00,40.64,40.65,40.51,40.54,7800.0,40.64,40.65,40.51,40.54,7800.0
2010-06-24 14:30:00,40.52,40.52,40.31,40.36,24300.0,40.52,40.52,40.31,40.36,24300.0
2010-06-24 15:00:00,40.36,40.51,40.26,40.42,32900.0,40.36,40.51,40.26,40.42,32900.0
2010-06-24 15:30:00,40.4,40.43,40.26,40.36,51800.0,40.4,40.43,40.26,40.36,51800.0
2010-06-25 09:30:00,40.47,40.47,40.21,40.36,5100.0,40.47,40.47,40.21,40.36,5100.0
2010-06-25 10:00:00,40.39,40.55,40.25,40.3,12900.0,40.39,40.55,40.25,40.3,12900.0
2010-06-25 10:30:00,40.3,40.39,40.16,40.26,29100.0,40.3,40.39,40.16,40.26,29100.0
2010-06-25 11:00:00,40.3,40.39,40.22,40.36,19600.0,40.3,40.39,40.22,40.36,19600.0
2010-06-25 11:30:00,40.37,40.49,40.23,40.43,12100.0,40.37,40.49,40.23,40.43,12100.0
2010-06-25 12:00:00,40.42,40.66,40.31,40.66,8800.0,40.42,40.66,40.31,40.66,8800.0
2010-06-25 12:30:00,40.65,40.78,40.62,40.73,12600.0,40.65,40.78,40.62,40.73,12600.0
2010-06-25 13:00:00,40.71,40.96,40.69,40.96,11800.0,40.71,40.96,40.69,40.96,11800.0
2010-06-25 13:30:00,40.96,41.17,40.96,40.99,13500.0,40.96,41.17,40.96,40.99,13500.0
2010-06-25 14:00:00,40.98,41.0,40.73,40.74,19200.0,40.98,41.0,40.73,40.74,19200.0
2010-06-25 14:30:00,40.74,40.92,40.66,40.79,15500.0,40.74,40.92,40.66,40.79,15500.0
2010-06-25 15:00:00,40.76,40.82,40.58,40.78,10800.0,40.76,40.82,40.58,40.78,10800.0
2010-06-25 15:30:00,40.77,40.95,40.35,40.69,97100.0,40.77,40.95,40.35,40.69,97100.0
2010-06-28 09:30:00,40.61,40.89,40.58,40.78,20600.0,40.61,40.89,40.58,40.78,20600.0
2010-06-28 10:00:00,40.79,40.94,40.63,40.72,6600.0,40.79,40.94,40.63,40.72,6600.0
2010-06-28 10:30:00,40.75,41.27,40.75,41.27,12800.0,40.75,41.27,40.75,41.27,12800.0
2010-06-28 11:00:00,41.28,41.44,41.26,41.3,14600.0,41.28,41.44,41.26,41.3,14600.0
2010-06-28 11:30:00,41.3,41.73,41.3,41.45,25700.0,41.3,41.73,41.3,41.45,25700.0
2010-06-28 12:00:00,41.47,41.55,41.33,41.55,17200.0,41.47,41.55,41.33,41.55,17200.0
2010-06-28 12:30:00,41.55,41.63,41.45,41.6,15100.0,41.55,41.63,41.45,41.6,15100.0
2010-06-28 13:00:00,41.6,41.63,41.48,41.62,38600.0,41.6,41.63,41.48,41.62,38600.0
2010-06-28 13:30:00,41.6,41.89,41.55,41.85,35200.0,41.6,41.89,41.55,41.85,35200.0
2010-06-28 14:00:00,41.85,41.96,41.72,41.72,40700.0,41.85,41.96,41.72,41.72,40700.0
2010-06-28 14:30:00,41.72,41.75,41.64,41.68,35500.0,41.72,41.75,41.64,41.68,35500.0
2010-06-28 15:00:00,41.68,41.75,41.53,41.56,29100.0,41.68,41.75,41.53,41.56,29100.0
2010-06-28 15:30:00,41.56,41.7,41.46,41.5,59200.0,41.56,41.7,41.46,41.5,59200.0
2010-06-29 09:30:00,40.79,40.86,40.07,40.22,26300.0,40.79,40.86,40.07,40.22,26300.0
2010-06-29 10:00:00,40.23,40.23,39.89,40.07,46500.0,40.23,40.23,39.89,40.07,46500.0
2010-06-29 10:30:00,40.07,40.22,39.98,40.22,16000.0,40.07,40.22,39.98,40.22,16000.0
2010-06-29 11:00:00,40.23,40.25,39.97,39.97,13600.0,40.23,40.25,39.97,39.97,13600.0
2010-06-29 11:30:00,39.99,39.99,39.64,39.64,20100.0,39.99,39.99,39.64,39.64,20100.0
2010-06-29 12:00:00,39.68,39.8,39.59,39.61,19200.0,39.68,39.8,39.59,39.61,19200.0
2010-06-29 12:30:00,39.66,39.8,39.61,39.72,31800.0,39.66,39.8,39.61,39.72,31800.0
2010-06-29 13:00:00,39.72,39.79,39.61,39.66,10100.0,39.72,39.79,39.61,39.66,10100.0
2010-06-29 13:30:00,39.63,39.63,39.4,39.47,15800.0,39.63,39.63,39.4,39.47,15800.0
2010-06-29 14:00:00,39.49,39.64,39.46,39.56,14500.0,39.49,39.64,39.46,39.56,14500.0
2010-06-29 14:30:00,39.55,39.55,39.27,39.33,17300.0,39.55,39.55,39.27,39.33,17300.0
2010-06-29 15:00:00,39.34,39.47,39.15,39.15,23100.0,39.34,39.47,39.15,39.15,23100.0
2010-06-29 15:30:00,39.18,39.31,38.92,39.15,66700.0,39.18,39.31,38.92,39.15,66700.0
2010-06-30 09:30:00,38.98,39.25,38.96,39.01,15800.0,38.98,39.25,38.96,39.01,15800.0
2010-06-30 10:00:00,39.0,39.35,38.91,39.25,28800.0,39.0,39.35,38.91,39.25,28800.0
2010-06-30 10:30:00,39.25,39.31,39.07,39.15,14900.0,39.25,39.31,39.07,39.15,14900.0
2010-06-30 11:00:00,39.16,39.3,39.12,39.18,12500.0,39.16,39.3,39.12,39.18,12500.0
2010-06-30 11:30:00,39.19,39.41,39.19,39.29,15500.0,39.19,39.41,39.19,39.29,15500.0
2010-06-30 12:00:00,39.28,39.32,39.19,39.3,7500.0,39.28,39.32,39.19,39.3,7500.0
2010-06-30 12:30:00,39.28,39.33,39.22,39.29,27600.0,39.28,39.33,39.22,39.29,27600.0
2010-06-30 13:00:00,39.3,39.3,39.1,39.17,12400.0,39.3,39.3,39.1,39.17,12400.0
2010-06-30 13:30:00,39.16,39.16,39.0,39.07,25000.0,39.16,39.16,39.0,39.07,25000.0
2010-06-30 14:00:00,39.08,39.1,38.76,38.77,10200.0,39.08,39.1,38.76,38.77,10200.0
2010-06-30 14:30:00,38.75,38.81,38.65,38.78,13700.0,38.75,38.81,38.65,38.78,13700.0
2010-06-30 15:00:00,38.76,38.85,38.51,38.52,35000.0,38.76,38.85,38.51,38.52,35000.0
2010-06-30 15:30:00,38.52,38.52,38.16,38.2,86000.0,38.52,38.52,38.16,38.2,86000.0
2010-07-01 09:30:00,38.38,38.39,37.43,37.54,43500.0,38.38,38.39,37.43,37.54,43500.0
2010-07-01 10:00:00,37.5,37.5,37.06,37.24,53800.0,37.5,37.5,37.06,37.24,53800.0
2010-07-01 10:30:00,37.23,37.24,36.89,36.94,50800.0,37.23,37.24,36.89,36.94,50800.0
2010-07-01 11:00:00,36.92,37.06,36.73,37.06,36300.0,36.92,37.06,36.73,37.06,36300.0
2010-07-01 11:30:00,37.08,37.44,37.08,37.19,27900.0,37.08,37.44,37.08,37.19,27900.0
2010-07-01 12:00:00,37.19,37.22,37.11,37.22,16500.0,37.19,37.22,37.11,37.22,16500.0
2010-07-01 12:30:00,37.23,37.77,37.23,37.47,35700.0,37.23,37.77,37.23,37.47,35700.0
2010-07-01 13:00:00,37.47,37.67,37.47,37.56,12200.0,37.47,37.67,37.47,37.56,12200.0
2010-07-01 13:30:00,37.58,37.78,37.58,37.73,21400.0,37.58,37.78,37.58,37.73,21400.0
2010-07-01 14:00:00,37.72,37.83,37.57,37.57,15900.0,37.72,37.83,37.57,37.57,15900.0
2010-07-01 14:30:00,37.57,37.58,37.31,37.46,36100.0,37.57,37.58,37.31,37.46,36100.0
2010-07-01 15:00:00,37.47,37.64,37.37,37.56,36000.0,37.47,37.64,37.37,37.56,36000.0
2010-07-01 15:30:00,37.56,37.74,37.32,37.5,65500.0,37.56,37.74,37.32,37.5,65500.0
2010-07-02 09:30:00,37.76,37.87,37.48,37.53,9600.0,37.76,37.87,37.48,37.53,9600.0
2010-07-02 10:00:00,37.52,37.52,37.18,37.27,12800.0,37.52,37.52,37.18,37.27,12800.0
2010-07-02 10:30:00,37.26,37.43,37.16,37.18,15500.0,37.26,37.43,37.16,37.18,15500.0
2010-07-02 11:00:00,37.18,37.21,37.0,37.04,16000.0,37.18,37.21,37.0,37.04,16000.0
2010-07-02 11:30:00,37.03,37.03,36.79,36.85,12500.0,37.03,37.03,36.79,36.85,12500.0
2010-07-02 12:00:00,36.87,36.96,36.8,36.91,12500.0,36.87,36.96,36.8,36.91,12500.0
2010-07-02 12:30:00,36.91,36.97,36.81,36.9,10000.0,36.91,36.97,36.81,36.9,10000.0
2010-07-02 13:00:00,36.88,36.96,36.76,36.82,11000.0,36.88,36.96,36.76,36.82,11000.0
2010-07-02 13:30:00,36.81,37.0,36.81,36.99,17900.0,36.81,37.0,36.81,36.99,17900.0
2010-07-02 14:00:00,36.98,37.0,36.91,36.93,9900.0,36.98,37.0,36.91,36.93,9900.0
2010-07-02 14:30:00,36.94,36.96,36.84,36.96,10400.0,36.94,36.96,36.84,36.96,10400.0
2010-07-02 15:00:00,36.94,37.11,36.92,37.07,14800.0,36.94,37.11,36.92,37.07,14800.0
2010-07-02 15:30:00,37.05,37.27,36.96,36.96,35400.0,37.05,37.27,36.96,36.96,35400.0
2010-07-06 09:30:00,37.49,37.66,37.31,37.52,14300.0,37.49,37.66,37.31,37.52,14300.0
2010-07-06 10:00:00,37.51,37.86,37.42,37.78,32100.0,37.51,37.86,37.42,37.78,32100.0
2010-07-06 10:30:00,37.78,37.8,37.52,37.54,10800.0,37.78,37.8,37.52,37.54,10800.0
2010-07-06 11:00:00,37.53,37.61,37.39,37.43,13500.0,37.53,37.61,37.39,37.43,13500.0
2010-07-06 11:30:00,37.46,37.68,37.44,37.66,10000.0,37.46,37.68,37.44,37.66,10000.0
2010-07-06 12:00:00,37.67,37.71,37.54,37.62,46300.0,37.67,37.71,37.54,37.62,46300.0
2010-07-06 12:30:00,37.62,37.62,37.41,37.46,17600.0,37.62,37.62,37.41,37.46,17600.0
2010-07-06 13:00:00,37.47,37.55,37.43,37.53,21600.0,37.47,37.55,37.43,37.53,21600.0
2010-07-06 13:30:00,37.53,37.54,37.21,37.21,21200.0,37.53,37.54,37.21,37.21,21200.0
2010-07-06 14:00:00,37.23,37.38,37.1,37.29,25900.0,37.23,37.38,37.1,37.29,25900.0
2010-07-06 14:30:00,37.29,37.43,37.14,37.14,31800.0,37.29,37.43,37.14,37.14,31800.0
2010-07-06 15:00:00,37.14,37.27,36.94,37.12,44800.0,37.14,37.27,36.94,37.12,44800.0
2010-07-06 15:30:00,37.12,37.35,37.06,37.28,62100.0,37.12,37.35,37.06,37.28,62100.0
2010-07-07 09:30:00,37.43,37.95,37.43,37.92,13500.0,37.43,37.95,37.43,37.92,13500.0
2010-07-07 10:00:00,37.94,38.26,37.94,38.03,12400.0,37.94,38.26,37.94,38.03,12400.0
2010-07-07 10:30:00,38.05,38.24,38.02,38.1,22000.0,38.05,38.24,38.02,38.1,22000.0
2010-07-07 11:00:00,38.11,38.12,37.92,37.99,13000.0,38.11,38.12,37.92,37.99,13000.0
2010-07-07 11:30:00,38.0,38.12,37.86,37.9,8800.0,38.0,38.12,37.86,37.9,8800.0
2010-07-07 12:00:00,37.94,38.06,37.94,38.03,16000.0,37.94,38.06,37.94,38.03,16000.0
2010-07-07 12:30:00,38.05,38.1,38.01,38.05,11100.0,38.05,38.1,38.01,38.05,11100.0
2010-07-07 13:00:00,38.04,38.42,38.01,38.39,15700.0,38.04,38.42,38.01,38.39,15700.0
2010-07-07 13:30:00,38.37,38.38,38.29,38.35,10500.0,38.37,38.38,38.29,38.35,10500.0
2010-07-07 14:00:00,38.36,38.38,38.32,38.36,14000.0,38.36,38.38,38.32,38.36,14000.0
2010-07-07 14:30:00,38.36,38.44,38.28,38.4,9500.0,38.36,38.44,38.28,38.4,9500.0
2010-07-07 15:00:00,38.44,38.6,38.36,38.57,16800.0,38.44,38.6,38.36,38.57,16800.0
2010-07-07 15:30:00,38.57,38.75,38.53,38.69,42700.0,38.57,38.75,38.53,38.69,42700.0
2010-07-08 09:30:00,39.21,39.58,39.1,39.14,19400.0,39.21,39.58,39.1,39.14,19400.0
2010-07-08 10:00:00,39.15,39.34,39.03,39.29,15900.0,39.15,39.34,39.03,39.29,15900.0
2010-07-08 10:30:00,39.29,39.35,39.0,39.09,12800.0,39.29,39.35,39.0,39.09,12800.0
2010-07-08 11:00:00,39.08,39.08,38.77,38.99,14100.0,39.08,39.08,38.77,38.99,14100.0
2010-07-08 11:30:00,39.01,39.04,38.64,38.76,22500.0,39.01,39.04,38.64,38.76,22500.0
2010-07-08 12:00:00,38.72,38.93,38.71,38.9,13700.0,38.72,38.93,38.71,38.9,13700.0
2010-07-08 12:30:00,38.89,38.89,38.68,38.71,18400.0,38.89,38.89,38.68,38.71,18400.0
2010-07-08 13:00:00,38.72,38.83,38.69,38.69,10700.0,38.72,38.83,38.69,38.69,10700.0
2010-07-08 13:30:00,38.7,38.77,38.56,38.56,10900.0,38.7,38.77,38.56,38.56,10900.0
2010-07-08 14:00:00,38.58,38.64,38.35,38.37,33300.0,38.58,38.64,38.35,38.37,33300.0
2010-07-08 14:30:00,38.4,38.52,38.34,38.49,19200.0,38.4,38.52,38.34,38.49,19200.0
2010-07-08 15:00:00,38.48,38.51,38.3,38.48,40800.0,38.48,38.51,38.3,38.48,40800.0
2010-07-08 15:30:00,38.53,38.76,38.53,38.66,52000.0,38.53,38.76,38.53,38.66,52000.0
2010-07-09 09:30:00,38.69,38.9,38.69,38.85,7200.0,38.69,38.9,38.69,38.85,7200.0
2010-07-09 10:00:00,38.84,38.96,38.7,38.89,6300.0,38.84,38.96,38.7,38.89,6300.0
2010-07-09 10:30:00,38.89,39.05,38.8,38.81,11500.0,38.89,39.05,38.8,38.81,11500.0
2010-07-09 11:00:00,38.81,38.84,38.53,38.55,8500.0,38.81,38.84,38.53,38.55,8500.0
2010-07-09 11:30:00,38.64,38.81,38.6,38.64,5200.0,38.64,38.81,38.6,38.64,5200.0
2010-07-09 12:00:00,38.67,38.75,38.67,38.69,4600.0,38.67,38.75,38.67,38.69,4600.0
2010-07-09 12:30:00,38.68,38.76,38.6,38.71,6900.0,38.68,38.76,38.6,38.71,6900.0
2010-07-09 13:00:00,38.71,38.75,38.67,38.67,5100.0,38.71,38.75,38.67,38.67,5100.0
2010-07-09 13:30:00,38.67,38.81,38.65,38.79,11700.0,38.67,38.81,38.65,38.79,11700.0
2010-07-09 14:00:00,38.8,38.85,38.77,38.77,4000.0,38.8,38.85,38.77,38.77,4000.0
2010-07-09 14:30:00,38.81,39.02,38.81,39.01,6400.0,38.81,39.02,38.81,39.01,6400.0
2010-07-09 15:00:00,39.03,39.04,38.97,38.97,8300.0,39.03,39.04,38.97,38.97,8300.0
2010-07-09 15:30:00,38.95,39.1,38.92,39.05,21500.0,38.95,39.1,38.92,39.05,21500.0
2010-07-12 09:30:00,38.89,39.3,38.89,39.17,7500.0,38.89,39.3,38.89,39.17,7500.0
2010-07-12 10:00:00,39.23,39.3,39.0,39.0,11600.0,39.23,39.3,39.0,39.0,11600.0
2010-07-12 10:30:00,39.05,39.08,38.98,38.98,5400.0,39.05,39.08,38.98,38.98,5400.0
2010-07-12 11:00:00,38.97,38.97,38.66,38.89,10600.0,38.97,38.97,38.66,38.89,10600.0
2010-07-12 11:30:00,38.85,38.85,38.75,38.76,3600.0,38.85,38.85,38.75,38.76,3600.0
2010-07-12 12:00:00,38.76,38.98,38.76,38.88,4200.0,38.76,38.98,38.76,38.88,4200.0
2010-07-12 12:30:00,38.88,38.98,38.82,38.82,4300.0,38.88,38.98,38.82,38.82,4300.0
2010-07-12 13:00:00,38.79,38.92,38.79,38.88,2300.0,38.79,38.92,38.79,38.88,2300.0
2010-07-12 13:30:00,38.91,38.95,38.82,38.95,4100.0,38.91,38.95,38.82,38.95,4100.0
2010-07-12 14:00:00,38.95,39.01,38.81,38.81,12900.0,38.95,39.01,38.81,38.81,12900.0
2010-07-12 14:30:00,38.81,38.95,38.74,38.93,10600.0,38.81,38.95,38.74,38.93,10600.0
2010-07-12 15:00:00,38.92,38.97,38.79,38.91,13400.0,38.92,38.97,38.79,38.91,13400.0
2010-07-12 15:30:00,38.94,38.96,38.78,38.86,23900.0,38.94,38.96,38.78,38.86,23900.0
2010-07-13 09:30:00,39.37,39.64,39.34,39.64,3100.0,39.37,39.64,39.34,39.64,3100.0
2010-07-13 10:00:00,39.66,39.84,39.61,39.64,8300.0,39.66,39.84,39.61,39.64,8300.0
2010-07-13 10:30:00,39.63,39.63,39.42,39.44,9200.0,39.63,39.63,39.42,39.44,9200.0
2010-07-13 11:00:00,39.43,39.78,39.43,39.7,6500.0,39.43,39.78,39.43,39.7,6500.0
2010-07-13 11:30:00,39.79,39.85,39.71,39.74,5800.0,39.79,39.85,39.71,39.74,5800.0
2010-07-13 12:00:00,39.74,39.79,39.69,39.79,4900.0,39.74,39.79,39.69,39.79,4900.0
2010-07-13 12:30:00,39.8,39.83,39.71,39.74,5000.0,39.8,39.83,39.71,39.74,5000.0
2010-07-13 13:00:00,39.72,39.78,39.52,39.52,13600.0,39.72,39.78,39.52,39.52,13600.0
2010-07-13 13:30:00,39.59,39.63,39.51,39.62,7200.0,39.59,39.63,39.51,39.62,7200.0
2010-07-13 14:00:00,39.61,39.79,39.61,39.74,6500.0,39.61,39.79,39.61,39.74,6500.0
2010-07-13 14:30:00,39.74,39.83,39.71,39.81,7500.0,39.74,39.83,39.71,39.81,7500.0
2010-07-13 15:00:00,39.83,39.93,39.83,39.91,8600.0,39.83,39.93,39.83,39.91,8600.0
2010-07-13 15:30:00,39.88,39.99,39.85,39.88,16200.0,39.88,39.99,39.85,39.88,16200.0
2010-07-14 09:30:00,39.68,39.7,39.49,39.63,7600.0,39.68,39.7,39.49,39.63,7600.0
2010-07-14 10:00:00,39.63,39.83,39.54,39.8,8600.0,39.63,39.83,39.54,39.8,8600.0
2010-07-14 10:30:00,39.78,39.98,39.77,39.9,8000.0,39.78,39.98,39.77,39.9,8000.0
2010-07-14 11:00:00,39.91,39.99,39.85,39.95,8100.0,39.91,39.99,39.85,39.95,8100.0
2010-07-14 11:30:00,39.97,40.1,39.94,40.01,22600.0,39.97,40.1,39.94,40.01,22600.0
2010-07-14 12:00:00,39.98,40.13,39.95,40.13,6700.0,39.98,40.13,39.95,40.13,6700.0
2010-07-14 12:30:00,40.13,40.2,40.12,40.2,6000.0,40.13,40.2,40.12,40.2,6000.0
2010-07-14 13:00:00,40.22,40.25,40.13,40.22,11900.0,40.22,40.25,40.13,40.22,11900.0
2010-07-14 13:30:00,40.23,40.28,40.1,40.11,8500.0,40.23,40.28,40.1,40.11,8500.0
2010-07-14 14:00:00,40.1,40.1,39.81,39.87,12000.0,40.1,40.1,39.81,39.87,12000.0
2010-07-14 14:30:00,39.87,40.04,39.86,40.02,11300.0,39.87,40.04,39.86,40.02,11300.0
2010-07-14 15:00:00,40.01,40.22,39.99,40.17,18900.0,40.01,40.22,39.99,40.17,18900.0
2010-07-14 15:30:00,40.16,40.16,39.94,40.06,28300.0,40.16,40.16,39.94,40.06,28300.0
2010-07-15 09:30:00,40.03,40.21,39.72,39.74,5800.0,40.03,40.21,39.72,39.74,5800.0
2010-07-15 10:00:00,39.73,39.73,39.24,39.36,9800.0,39.73,39.73,39.24,39.36,9800.0
2010-07-15 10:30:00,39.37,39.54,39.35,39.52,8200.0,39.37,39.54,39.35,39.52,8200.0
2010-07-15 11:00:00,39.52,39.55,39.45,39.53,9700.0,39.52,39.55,39.45,39.53,9700.0
2010-07-15 11:30:00,39.52,39.53,39.44,39.46,6600.0,39.52,39.53,39.44,39.46,6600.0
2010-07-15 12:00:00,39.43,39.44,39.36,39.4,10500.0,39.43,39.44,39.36,39.4,10500.0
2010-07-15 12:30:00,39.39,39.53,39.39,39.48,9000.0,39.39,39.53,39.39,39.48,9000.0
2010-07-15 13:00:00,39.47,39.65,39.47,39.61,6300.0,39.47,39.65,39.47,39.61,6300.0
2010-07-15 13:30:00,39.62,39.65,39.46,39.53,8100.0,39.62,39.65,39.46,39.53,8100.0
2010-07-15 14:00:00,39.53,39.55,39.39,39.52,14600.0,39.53,39.55,39.39,39.52,14600.0
2010-07-15 14:30:00,39.54,39.6,39.49,39.53,26200.0,39.54,39.6,39.49,39.53,26200.0
2010-07-15 15:00:00,39.52,39.54,39.36,39.52,51300.0,39.52,39.54,39.36,39.52,51300.0
2010-07-15 15:30:00,39.54,40.03,39.51,39.86,59100.0,39.54,40.03,39.51,39.86,59100.0
2010-07-16 09:30:00,39.64,39.75,39.53,39.58,13200.0,39.64,39.75,39.53,39.58,13200.0
2010-07-16 10:00:00,39.53,39.54,39.27,39.48,16200.0,39.53,39.54,39.27,39.48,16200.0
2010-07-16 10:30:00,39.49,39.67,39.43,39.67,7000.0,39.49,39.67,39.43,39.67,7000.0
2010-07-16 11:00:00,39.67,39.7,39.35,39.42,5800.0,39.67,39.7,39.35,39.42,5800.0
2010-07-16 11:30:00,39.43,39.46,39.34,39.36,11200.0,39.43,39.46,39.34,39.36,11200.0
2010-07-16 12:00:00,39.37,39.42,39.19,39.26,7500.0,39.37,39.42,39.19,39.26,7500.0
2010-07-16 12:30:00,39.24,39.26,39.21,39.21,5400.0,39.24,39.26,39.21,39.21,5400.0
2010-07-16 13:00:00,39.21,39.25,39.11,39.11,12600.0,39.21,39.25,39.11,39.11,12600.0
2010-07-16 13:30:00,39.11,39.23,39.08,39.13,9100.0,39.11,39.23,39.08,39.13,9100.0
2010-07-16 14:00:00,39.11,39.21,39.07,39.09,5800.0,39.11,39.21,39.07,39.09,5800.0
2010-07-16 14:30:00,39.08,39.08,38.94,38.94,12400.0,39.08,39.08,38.94,38.94,12400.0
2010-07-16 15:00:00,38.95,39.01,38.91,39.01,24100.0,38.95,39.01,38.91,39.01,24100.0
2010-07-16 15:30:00,39.05,39.15,38.87,38.94,29300.0,39.05,39.15,38.87,38.94,29300.0
2010-07-19 09:30:00,39.06,39.47,39.06,39.38,5300.0,39.06,39.47,39.06,39.38,5300.0
2010-07-19 10:00:00,39.34,39.39,39.04,39.06,9200.0,39.34,39.39,39.04,39.06,9200.0
2010-07-19 10:30:00,39.02,39.09,38.9,38.97,15800.0,39.02,39.09,38.9,38.97,15800.0
2010-07-19 11:00:00,39.05,39.28,39.05,39.23,10800.0,39.05,39.28,39.05,39.23,10800.0
2010-07-19 11:30:00,39.2,39.29,39.09,39.29,7800.0,39.2,39.29,39.09,39.29,7800.0
2010-07-19 12:00:00,39.28,39.29,39.09,39.21,5700.0,39.28,39.29,39.09,39.21,5700.0
2010-07-19 12:30:00,39.2,39.29,39.12,39.25,5100.0,39.2,39.29,39.12,39.25,5100.0
2010-07-19 13:00:00,39.26,39.26,39.06,39.09,3100.0,39.26,39.26,39.06,39.09,3100.0
2010-07-19 13:30:00,39.12,39.22,39.07,39.14,10000.0,39.12,39.22,39.07,39.14,10000.0
2010-07-19 14:00:00,39.16,39.38,39.16,39.36,7300.0,39.16,39.38,39.16,39.36,7300.0
2010-07-19 14:30:00,39.32,39.48,39.27,39.41,17000.0,39.32,39.48,39.27,39.41,17000.0
2010-07-19 15:00:00,39.36,39.48,39.25,39.28,17400.0,39.36,39.48,39.25,39.28,17400.0
2010-07-19 15:30:00,39.29,39.42,39.18,39.42,20600.0,39.29,39.42,39.18,39.42,20600.0
2010-07-20 09:30:00,38.87,39.03,38.76,38.92,11300.0,38.87,39.03,38.76,38.92,11300.0
2010-07-20 10:00:00,38.9,38.92,38.61,38.89,22900.0,38.9,38.92,38.61,38.89,22900.0
2010-07-20 10:30:00,38.87,39.08,38.82,39.04,9500.0,38.87,39.08,38.82,39.04,9500.0
2010-07-20 11:00:00,39.03,39.26,39.02,39.26,9000.0,39.03,39.26,39.02,39.26,9000.0
2010-07-20 11:30:00,39.24,39.26,39.09,39.09,9200.0,39.24,39.26,39.09,39.09,9200.0
2010-07-20 12:00:00,39.1,39.2,39.0,39.04,7800.0,39.1,39.2,39.0,39.04,7800.0
2010-07-20 12:30:00,39.05,39.16,39.01,39.16,4900.0,39.05,39.16,39.01,39.16,4900.0
2010-07-20 13:00:00,39.17,39.3,39.17,39.27,3400.0,39.17,39.3,39.17,39.27,3400.0
2010-07-20 13:30:00,39.3,39.8,39.3,39.76,8000.0,39.3,39.8,39.3,39.76,8000.0
2010-07-20 14:00:00,39.78,39.81,39.53,39.64,8800.0,39.78,39.81,39.53,39.64,8800.0
2010-07-20 14:30:00,39.67,39.74,39.58,39.63,9400.0,39.67,39.74,39.58,39.63,9400.0
2010-07-20 15:00:00,39.65,39.94,39.58,39.87,11000.0,39.65,39.94,39.58,39.87,11000.0
2010-07-20 15:30:00,39.9,40.13,39.86,40.09,18800.0,39.9,40.13,39.86,40.09,18800.0
2010-07-21 09:30:00,40.34,40.7,40.04,40.04,4800.0,40.34,40.7,40.04,40.04,4800.0
2010-07-21 10:00:00,40.09,40.17,39.98,40.1,9000.0,40.09,40.17,39.98,40.1,9000.0
2010-07-21 10:30:00,40.08,40.15,40.0,40.05,3500.0,40.08,40.15,40.0,40.05,3500.0
2010-07-21 11:00:00,40.03,40.05,39.8,39.86,8200.0,40.03,40.05,39.8,39.86,8200.0
2010-07-21 11:30:00,39.85,40.08,39.84,40.08,7200.0,39.85,40.08,39.84,40.08,7200.0
2010-07-21 12:00:00,40.07,40.17,39.98,40.14,12900.0,40.07,40.17,39.98,40.14,12900.0
2010-07-21 12:30:00,40.16,40.16,40.03,40.06,15800.0,40.16,40.16,40.03,40.06,15800.0
2010-07-21 13:00:00,40.06,40.11,40.06,40.08,2000.0,40.06,40.11,40.06,40.08,2000.0
2010-07-21 13:30:00,40.12,40.22,40.09,40.15,5800.0,40.12,40.22,40.09,40.15,5800.0
2010-07-21 14:00:00,40.12,40.12,39.53,39.74,20200.0,40.12,40.12,39.53,39.74,20200.0
2010-07-21 14:30:00,39.7,39.76,39.37,39.41,22200.0,39.7,39.76,39.37,39.41,22200.0
2010-07-21 15:00:00,39.38,39.74,39.36,39.55,23600.0,39.38,39.74,39.36,39.55,23600.0
2010-07-21 15:30:00,39.54,39.73,39.49,39.58,33700.0,39.54,39.73,39.49,39.58,33700.0
2010-07-22 09:30:00,40.12,40.63,40.12,40.63,6800.0,40.12,40.63,40.12,40.63,6800.0
2010-07-22 10:00:00,40.63,41.0,40.63,40.85,18400.0,40.63,41.0,40.63,40.85,18400.0
2010-07-22 10:30:00,40.86,40.89,40.67,40.82,11700.0,40.86,40.89,40.67,40.82,11700.0
2010-07-22 11:00:00,40.79,40.88,40.72,40.83,12200.0,40.79,40.88,40.72,40.83,12200.0
2010-07-22 11:30:00,40.85,40.87,40.61,40.65,5000.0,40.85,40.87,40.61,40.65,5000.0
2010-07-22 12:00:00,40.65,40.79,40.65,40.74,6500.0,40.65,40.79,40.65,40.74,6500.0
2010-07-22 12:30:00,40.72,40.73,40.7,40.72,1500.0,40.72,40.73,40.7,40.72,1500.0
2010-07-22 13:00:00,40.76,40.79,40.71,40.71,1300.0,40.76,40.79,40.71,40.71,1300.0
2010-07-22 13:30:00,40.71,40.82,40.71,40.73,5300.0,40.71,40.82,40.71,40.73,5300.0
2010-07-22 14:00:00,40.77,41.0,40.77,41.0,4200.0,40.77,41.0,40.77,41.0,4200.0
2010-07-22 14:30:00,40.99,40.99,40.82,40.89,9500.0,40.99,40.99,40.82,40.89,9500.0
2010-07-22 15:00:00,40.89,40.97,40.77,40.88,11400.0,40.89,40.97,40.77,40.88,11400.0
2010-07-22 15:30:00,40.89,40.97,40.7,40.95,43400.0,40.89,40.97,40.7,40.95,43400.0
2010-07-23 09:30:00,40.82,41.18,40.75,40.95,4200.0,40.82,41.18,40.75,40.95,4200.0
2010-07-23 10:00:00,40.92,41.44,40.92,41.44,5300.0,40.92,41.44,40.92,41.44,5300.0
2010-07-23 10:30:00,41.48,41.54,41.42,41.48,3300.0,41.48,41.54,41.42,41.48,3300.0
2010-07-23 11:00:00,41.4,41.4,41.12,41.26,8900.0,41.4,41.4,41.12,41.26,8900.0
2010-07-23 11:30:00,41.27,41.41,41.21,41.36,8900.0,41.27,41.41,41.21,41.36,8900.0
2010-07-23 12:00:00,41.29,41.44,41.23,41.34,7000.0,41.29,41.44,41.23,41.34,7000.0
2010-07-23 12:30:00,41.32,41.53,41.24,41.5,15300.0,41.32,41.53,41.24,41.5,15300.0
2010-07-23 13:00:00,41.5,41.53,41.38,41.5,19400.0,41.5,41.53,41.38,41.5,19400.0
2010-07-23 13:30:00,41.56,41.63,41.49,41.49,4600.0,41.56,41.63,41.49,41.49,4600.0
2010-07-23 14:00:00,41.5,41.59,41.46,41.5,12000.0,41.5,41.59,41.46,41.5,12000.0
2010-07-23 14:30:00,41.49,41.61,41.46,41.49,14100.0,41.49,41.61,41.46,41.49,14100.0
2010-07-23 15:00:00,41.5,41.63,41.35,41.51,12200.0,41.5,41.63,41.35,41.51,12200.0
2010-07-23 15:30:00,41.57,41.71,41.44,41.7,27400.0,41.57,41.71,41.44,41.7,27400.0
2010-07-26 09:30:00,41.93,42.2,41.7,42.2,18000.0,41.93,42.2,41.7,42.2,18000.0
2010-07-26 10:00:00,42.4,42.62,42.28,42.39,11900.0,42.4,42.62,42.28,42.39,11900.0
2010-07-26 10:30:00,42.43,42.43,42.19,42.29,10900.0,42.43,42.43,42.19,42.29,10900.0
2010-07-26 11:00:00,42.31,42.51,42.22,42.51,6600.0,42.31,42.51,42.22,42.51,6600.0
2010-07-26 11:30:00,42.51,42.79,42.5,42.79,10400.0,42.51,42.79,42.5,42.79,10400.0
2010-07-26 12:00:00,42.78,42.89,42.78,42.85,9100.0,42.78,42.89,42.78,42.85,9100.0
2010-07-26 12:30:00,42.87,42.9,42.81,42.88,7800.0,42.87,42.9,42.81,42.88,7800.0
2010-07-26 13:00:00,42.9,42.94,42.84,42.94,6200.0,42.9,42.94,42.84,42.94,6200.0
2010-07-26 13:30:00,42.95,43.0,42.89,42.91,5600.0,42.95,43.0,42.89,42.91,5600.0
2010-07-26 14:00:00,42.92,42.92,42.69,42.7,7500.0,42.92,42.92,42.69,42.7,7500.0
2010-07-26 14:30:00,42.69,42.69,42.5,42.53,9700.0,42.69,42.69,42.5,42.53,9700.0
2010-07-26 15:00:00,42.55,42.62,42.51,42.58,14300.0,42.55,42.62,42.51,42.58,14300.0
2010-07-26 15:30:00,42.58,42.79,42.57,42.77,27500.0,42.58,42.79,42.57,42.77,27500.0
2010-07-27 09:30:00,43.0,43.2,42.95,43.09,10100.0,43.0,43.2,42.95,43.09,10100.0
2010-07-27 10:00:00,43.09,43.33,42.63,42.86,15200.0,43.09,43.33,42.63,42.86,15200.0
2010-07-27 10:30:00,42.84,42.95,42.59,42.61,29400.0,42.84,42.95,42.59,42.61,29400.0
2010-07-27 11:00:00,42.59,42.64,42.36,42.45,10100.0,42.59,42.64,42.36,42.45,10100.0
2010-07-27 11:30:00,42.49,42.53,42.3,42.3,9500.0,42.49,42.53,42.3,42.3,9500.0
2010-07-27 12:00:00,42.28,42.48,42.27,42.46,8000.0,42.28,42.48,42.27,42.46,8000.0
2010-07-27 12:30:00,42.49,42.49,42.12,42.22,9900.0,42.49,42.49,42.12,42.22,9900.0
2010-07-27 13:00:00,42.27,42.36,42.25,42.3,3200.0,42.27,42.36,42.25,42.3,3200.0
2010-07-27 13:30:00,42.23,42.46,42.17,42.36,5100.0,42.23,42.46,42.17,42.36,5100.0
2010-07-27 14:00:00,42.34,42.46,42.28,42.44,4500.0,42.34,42.46,42.28,42.44,4500.0
2010-07-27 14:30:00,42.42,42.42,42.29,42.38,7800.0,42.42,42.42,42.29,42.38,7800.0
2010-07-27 15:00:00,42.42,42.48,42.35,42.46,11500.0,42.42,42.48,42.35,42.46,11500.0
2010-07-27 15:30:00,42.45,42.46,42.26,42.42,25500.0,42.45,42.46,42.26,42.42,25500.0
2010-07-28 09:30:00,42.38,42.57,42.3,42.32,3500.0,42.38,42.57,42.3,42.32,3500.0
2010-07-28 10:00:00,42.32,42.37,42.15,42.23,9600.0,42.32,42.37,42.15,42.23,9600.0
2010-07-28 10:30:00,42.19,42.31,42.1,42.15,14500.0,42.19,42.31,42.1,42.15,14500.0
2010-07-28 11:00:00,42.15,42.29,42.1,42.26,8100.0,42.15,42.29,42.1,42.26,8100.0
2010-07-28 11:30:00,42.28,42.43,42.26,42.33,5000.0,42.28,42.43,42.26,42.33,5000.0
2010-07-28 12:00:00,42.4,42.41,42.21,42.21,6600.0,42.4,42.41,42.21,42.21,6600.0
2010-07-28 12:30:00,42.18,42.24,42.11,42.19,9700.0,42.18,42.24,42.11,42.19,9700.0
2010-07-28 13:00:00,42.2,42.2,42.1,42.11,9400.0,42.2,42.2,42.1,42.11,9400.0
2010-07-28 13:30:00,42.1,42.2,42.05,42.19,10600.0,42.1,42.2,42.05,42.19,10600.0
2010-07-28 14:00:00,42.18,42.18,41.71,41.76,31300.0,42.18,42.18,41.71,41.76,31300.0
2010-07-28 14:30:00,41.78,41.82,41.71,41.71,14500.0,41.78,41.82,41.71,41.71,14500.0
2010-07-28 15:00:00,41.73,41.74,41.55,41.71,17800.0,41.73,41.74,41.55,41.71,17800.0
2010-07-28 15:30:00,41.7,41.96,41.7,41.89,48600.0,41.7,41.96,41.7,41.89,48600.0
2010-07-29 09:30:00,37.13,39.05,37.04,38.99,230900.0,37.13,39.05,37.04,38.99,230900.0
2010-07-29 10:00:00,38.96,38.96,38.37,38.55,115000.0,38.96,38.96,38.37,38.55,115000.0
2010-07-29 10:30:00,38.57,38.62,38.0,38.26,87600.0,38.57,38.62,38.0,38.26,87600.0
2010-07-29 11:00:00,38.26,38.37,38.05,38.15,66100.0,38.26,38.37,38.05,38.15,66100.0
2010-07-29 11:30:00,38.12,38.42,37.94,38.39,69300.0,38.12,38.42,37.94,38.39,69300.0
2010-07-29 12:00:00,38.39,38.6,38.23,38.43,26900.0,38.39,38.6,38.23,38.43,26900.0
2010-07-29 12:30:00,38.42,38.65,38.36,38.59,18900.0,38.42,38.65,38.36,38.59,18900.0
2010-07-29 13:00:00,38.59,38.96,38.57,38.94,15800.0,38.59,38.96,38.57,38.94,15800.0
2010-07-29 13:30:00,38.93,39.08,38.83,39.08,33000.0,38.93,39.08,38.83,39.08,33000.0
2010-07-29 14:00:00,39.06,39.22,38.9,39.13,66400.0,39.06,39.22,38.9,39.13,66400.0
2010-07-29 14:30:00,39.11,39.15,38.81,39.02,62800.0,39.11,39.15,38.81,39.02,62800.0
2010-07-29 15:00:00,38.98,39.16,38.88,39.04,65000.0,38.98,39.16,38.88,39.04,65000.0
2010-07-29 15:30:00,39.04,39.04,38.36,38.56,185100.0,39.04,39.04,38.36,38.56,185100.0
2010-07-30 09:30:00,37.86,38.13,37.27,38.09,49500.0,37.86,38.13,37.27,38.09,49500.0
2010-07-30 10:00:00,38.05,38.31,37.97,38.31,31900.0,38.05,38.31,37.97,38.31,31900.0
2010-07-30 10:30:00,38.3,38.55,38.3,38.43,16200.0,38.3,38.55,38.3,38.43,16200.0
2010-07-30 11:00:00,38.41,38.48,38.24,38.25,17300.0,38.41,38.48,38.24,38.25,17300.0
2010-07-30 11:30:00,38.23,38.53,38.23,38.53,40900.0,38.23,38.53,38.23,38.53,40900.0
2010-07-30 12:00:00,38.51,38.72,38.51,38.7,5600.0,38.51,38.72,38.51,38.7,5600.0
2010-07-30 12:30:00,38.66,38.66,38.52,38.52,4200.0,38.66,38.66,38.52,38.52,4200.0
2010-07-30 13:00:00,38.52,38.54,38.4,38.47,59400.0,38.52,38.54,38.4,38.47,59400.0
2010-07-30 13:30:00,38.47,38.5,38.04,38.04,18600.0,38.47,38.5,38.04,38.04,18600.0
2010-07-30 14:00:00,38.08,38.29,38.08,38.28,30200.0,38.08,38.29,38.08,38.28,30200.0
2010-07-30 14:30:00,38.28,38.37,38.26,38.32,15000.0,38.28,38.37,38.26,38.32,15000.0
2010-07-30 15:00:00,38.34,38.61,38.29,38.56,21000.0,38.34,38.61,38.29,38.56,21000.0
2010-07-30 15:30:00,38.54,38.54,38.37,38.4,69500.0,38.54,38.54,38.37,38.4,69500.0
2010-08-02 09:30:00,38.87,39.79,38.72,39.4,64100.0,38.87,39.79,38.72,39.4,64100.0
2010-08-02 10:00:00,39.42,39.67,39.41,39.48,27000.0,39.42,39.67,39.41,39.48,27000.0
2010-08-02 10:30:00,39.49,39.53,39.4,39.4,15700.0,39.49,39.53,39.4,39.4,15700.0
2010-08-02 11:00:00,39.4,39.4,39.1,39.1,11200.0,39.4,39.4,39.1,39.1,11200.0
2010-08-02 11:30:00,39.14,39.24,39.14,39.24,18500.0,39.14,39.24,39.14,39.24,18500.0
2010-08-02 12:00:00,39.23,39.29,39.18,39.28,13100.0,39.23,39.29,39.18,39.28,13100.0
2010-08-02 12:30:00,39.25,39.27,39.15,39.26,11900.0,39.25,39.27,39.15,39.26,11900.0
2010-08-02 13:00:00,39.22,39.51,39.19,39.51,17600.0,39.22,39.51,39.19,39.51,17600.0
2010-08-02 13:30:00,39.5,39.56,39.41,39.42,17400.0,39.5,39.56,39.41,39.42,17400.0
2010-08-02 14:00:00,39.41,39.59,39.41,39.57,33900.0,39.41,39.59,39.41,39.57,33900.0
2010-08-02 14:30:00,39.57,39.67,39.54,39.55,19500.0,39.57,39.67,39.54,39.55,19500.0
2010-08-02 15:00:00,39.54,39.6,39.49,39.51,46400.0,39.54,39.6,39.49,39.51,46400.0
2010-08-02 15:30:00,39.52,39.56,39.41,39.53,76000.0,39.52,39.56,39.41,39.53,76000.0
2010-08-03 09:30:00,39.5,39.52,38.92,38.92,15700.0,39.5,39.52,38.92,38.92,15700.0
2010-08-03 10:00:00,38.91,38.96,38.69,38.9,24500.0,38.91,38.96,38.69,38.9,24500.0
2010-08-03 10:30:00,38.88,39.15,38.8,39.13,21300.0,38.88,39.15,38.8,39.13,21300.0
2010-08-03 11:00:00,39.08,39.17,38.99,39.02,7800.0,39.08,39.17,38.99,39.02,7800.0
2010-08-03 11:30:00,39.01,39.33,39.01,39.08,10700.0,39.01,39.33,39.01,39.08,10700.0
2010-08-03 12:00:00,39.05,39.11,38.96,39.0,16100.0,39.05,39.11,38.96,39.0,16100.0
2010-08-03 12:30:00,39.02,39.17,39.02,39.14,7500.0,39.02,39.17,39.02,39.14,7500.0
2010-08-03 13:00:00,39.11,39.13,38.99,39.0,7800.0,39.11,39.13,38.99,39.0,7800.0
2010-08-03 13:30:00,39.0,39.23,38.98,39.19,16000.0,39.0,39.23,38.98,39.19,16000.0
2010-08-03 14:00:00,39.21,39.41,39.2,39.41,15700.0,39.21,39.41,39.2,39.41,15700.0
2010-08-03 14:30:00,39.43,39.44,39.15,39.21,18800.0,39.43,39.44,39.15,39.21,18800.0
2010-08-03 15:00:00,39.19,39.2,39.0,39.11,17300.0,39.19,39.2,39.0,39.11,17300.0
2010-08-03 15:30:00,39.11,39.13,38.95,39.03,55600.0,39.11,39.13,38.95,39.03,55600.0
2010-08-04 09:30:00,39.03,39.44,39.03,39.34,27300.0,39.03,39.44,39.03,39.34,27300.0
2010-08-04 10:00:00,39.3,39.41,39.03,39.03,25200.0,39.3,39.41,39.03,39.03,25200.0
2010-08-04 10:30:00,39.04,39.13,38.98,39.01,20800.0,39.04,39.13,38.98,39.01,20800.0
2010-08-04 11:00:00,39.03,39.2,39.03,39.18,15800.0,39.03,39.2,39.03,39.18,15800.0
2010-08-04 11:30:00,39.15,39.17,39.08,39.1,16600.0,39.15,39.17,39.08,39.1,16600.0
2010-08-04 12:00:00,39.1,39.18,39.09,39.11,38100.0,39.1,39.18,39.09,39.11,38100.0
2010-08-04 12:30:00,39.1,39.13,39.0,39.02,13800.0,39.1,39.13,39.0,39.02,13800.0
2010-08-04 13:00:00,39.04,39.16,38.97,39.04,16200.0,39.04,39.16,38.97,39.04,16200.0
2010-08-04 13:30:00,39.04,39.07,38.96,38.99,12500.0,39.04,39.07,38.96,38.99,12500.0
2010-08-04 14:00:00,39.02,39.16,38.99,39.0,26200.0,39.02,39.16,38.99,39.0,26200.0
2010-08-04 14:30:00,39.02,39.06,38.93,38.99,33500.0,39.02,39.06,38.93,38.99,33500.0
2010-08-04 15:00:00,38.97,39.1,38.94,39.07,25300.0,38.97,39.1,38.94,39.07,25300.0
2010-08-04 15:30:00,39.08,39.09,38.99,39.08,43600.0,39.08,39.09,38.99,39.08,43600.0
2010-08-05 09:30:00,38.66,39.09,38.66,39.07,16900.0,38.66,39.09,38.66,39.07,16900.0
2010-08-05 10:00:00,39.06,39.31,39.06,39.2,16100.0,39.06,39.31,39.06,39.2,16100.0
2010-08-05 10:30:00,39.21,39.21,38.86,38.86,17300.0,39.21,39.21,38.86,38.86,17300.0
2010-08-05 11:00:00,38.85,39.1,38.79,39.0,3800.0,38.85,39.1,38.79,39.0,3800.0
2010-08-05 11:30:00,39.02,39.25,39.02,39.1,5100.0,39.02,39.25,39.02,39.1,5100.0
2010-08-05 12:00:00,39.1,39.18,39.07,39.1,2600.0,39.1,39.18,39.07,39.1,2600.0
2010-08-05 12:30:00,39.13,39.16,39.04,39.11,6700.0,39.13,39.16,39.04,39.11,6700.0
2010-08-05 13:00:00,39.12,39.12,39.02,39.09,2600.0,39.12,39.12,39.02,39.09,2600.0
2010-08-05 13:30:00,39.1,39.22,39.1,39.22,6600.0,39.1,39.22,39.1,39.22,6600.0
2010-08-05 14:00:00,39.22,39.26,39.14,39.14,15700.0,39.22,39.26,39.14,39.14,15700.0
2010-08-05 14:30:00,39.13,39.14,39.04,39.04,10800.0,39.13,39.14,39.04,39.04,10800.0
2010-08-05 15:00:00,39.03,39.13,39.02,39.05,9400.0,39.03,39.13,39.02,39.05,9400.0
2010-08-05 15:30:00,39.03,39.05,38.91,39.03,27100.0,39.03,39.05,38.91,39.03,27100.0
2010-08-06 09:30:00,38.5,38.7,38.35,38.61,23500.0,38.5,38.7,38.35,38.61,23500.0
2010-08-06 10:00:00,38.66,38.99,38.62,38.83,17400.0,38.66,38.99,38.62,38.83,17400.0
2010-08-06 10:30:00,38.78,38.8,38.04,38.1,12700.0,38.78,38.8,38.04,38.1,12700.0
2010-08-06 11:00:00,38.09,38.29,38.03,38.19,14600.0,38.09,38.29,38.03,38.19,14600.0
2010-08-06 11:30:00,38.18,38.28,38.18,38.24,14800.0,38.18,38.28,38.18,38.24,14800.0
2010-08-06 12:00:00,38.24,38.29,38.18,38.23,5500.0,38.24,38.29,38.18,38.23,5500.0
2010-08-06 12:30:00,38.26,38.28,38.2,38.25,8600.0,38.26,38.28,38.2,38.25,8600.0
2010-08-06 13:00:00,38.25,38.28,38.21,38.24,15300.0,38.25,38.28,38.21,38.24,15300.0
2010-08-06 13:30:00,38.26,38.26,38.1,38.17,9300.0,38.26,38.26,38.1,38.17,9300.0
2010-08-06 14:00:00,38.14,38.14,37.96,38.05,16600.0,38.14,38.14,37.96,38.05,16600.0
2010-08-06 14:30:00,38.12,38.44,38.11,38.35,7300.0,38.12,38.44,38.11,38.35,7300.0
2010-08-06 15:00:00,38.34,38.49,38.23,38.42,18600.0,38.34,38.49,38.23,38.42,18600.0
2010-08-06 15:30:00,38.43,38.53,38.34,38.51,15000.0,38.43,38.53,38.34,38.51,15000.0
2010-08-09 09:30:00,38.84,38.98,38.57,38.74,15700.0,38.84,38.98,38.57,38.74,15700.0
2010-08-09 10:00:00,38.76,38.92,38.66,38.66,10500.0,38.76,38.92,38.66,38.66,10500.0
2010-08-09 10:30:00,38.7,38.82,38.65,38.82,8800.0,38.7,38.82,38.65,38.82,8800.0
2010-08-09 11:00:00,38.83,39.1,38.83,39.05,12000.0,38.83,39.1,38.83,39.05,12000.0
2010-08-09 11:30:00,39.03,39.08,38.99,39.05,6400.0,39.03,39.08,38.99,39.05,6400.0
2010-08-09 12:00:00,39.04,39.1,38.97,38.98,7200.0,39.04,39.1,38.97,38.98,7200.0
2010-08-09 12:30:00,39.01,39.07,38.98,39.0,9600.0,39.01,39.07,38.98,39.0,9600.0
2010-08-09 13:00:00,39.0,39.0,38.97,38.99,4100.0,39.0,39.0,38.97,38.99,4100.0
2010-08-09 13:30:00,38.99,39.0,38.95,39.0,8600.0,38.99,39.0,38.95,39.0,8600.0
2010-08-09 14:00:00,39.0,39.0,38.98,38.98,8100.0,39.0,39.0,38.98,38.98,8100.0
2010-08-09 14:30:00,38.98,39.0,38.94,38.99,16700.0,38.98,39.0,38.94,38.99,16700.0
2010-08-09 15:00:00,38.99,39.01,38.97,38.99,11900.0,38.99,39.01,38.97,38.99,11900.0
2010-08-09 15:30:00,39.0,39.01,38.97,38.99,23000.0,39.0,39.01,38.97,38.99,23000.0
2010-08-10 09:30:00,38.47,38.58,38.06,38.15,8000.0,38.47,38.58,38.06,38.15,8000.0
2010-08-10 10:00:00,38.18,38.25,38.0,38.15,27800.0,38.18,38.25,38.0,38.15,27800.0
2010-08-10 10:30:00,38.14,38.22,38.04,38.08,12700.0,38.14,38.22,38.04,38.08,12700.0
2010-08-10 11:00:00,38.07,38.16,38.04,38.05,11700.0,38.07,38.16,38.04,38.05,11700.0
2010-08-10 11:30:00,38.04,38.04,37.83,37.86,22000.0,38.04,38.04,37.83,37.86,22000.0
2010-08-10 12:00:00,37.84,37.86,37.69,37.7,19500.0,37.84,37.86,37.69,37.7,19500.0
2010-08-10 12:30:00,37.72,37.81,37.71,37.77,16500.0,37.72,37.81,37.71,37.77,16500.0
2010-08-10 13:00:00,37.79,37.81,37.64,37.65,8600.0,37.79,37.81,37.64,37.65,8600.0
2010-08-10 13:30:00,37.63,37.65,37.45,37.65,34800.0,37.63,37.65,37.45,37.65,34800.0
2010-08-10 14:00:00,37.67,38.13,37.67,37.74,43100.0,37.67,38.13,37.67,37.74,43100.0
2010-08-10 14:30:00,37.74,37.85,37.71,37.79,43100.0,37.74,37.85,37.71,37.79,43100.0
2010-08-10 15:00:00,37.78,37.82,37.6,37.77,33100.0,37.78,37.82,37.6,37.77,33100.0
2010-08-10 15:30:00,37.76,37.89,37.65,37.69,47900.0,37.76,37.89,37.65,37.69,47900.0
2010-08-11 09:30:00,36.99,37.51,36.87,37.25,41200.0,36.99,37.51,36.87,37.25,41200.0
2010-08-11 10:00:00,37.25,37.32,37.07,37.22,24800.0,37.25,37.32,37.07,37.22,24800.0
2010-08-11 10:30:00,37.22,37.24,37.06,37.12,25800.0,37.22,37.24,37.06,37.12,25800.0
2010-08-11 11:00:00,37.11,37.23,37.07,37.19,24600.0,37.11,37.23,37.07,37.19,24600.0
2010-08-11 11:30:00,37.19,37.25,37.15,37.25,17100.0,37.19,37.25,37.15,37.25,17100.0
2010-08-11 12:00:00,37.23,37.27,37.19,37.26,12200.0,37.23,37.27,37.19,37.26,12200.0
2010-08-11 12:30:00,37.25,37.28,37.19,37.25,13600.0,37.25,37.28,37.19,37.25,13600.0
2010-08-11 13:00:00,37.25,37.36,37.25,37.3,12100.0,37.25,37.36,37.25,37.3,12100.0
2010-08-11 13:30:00,37.3,37.4,37.29,37.35,16400.0,37.3,37.4,37.29,37.35,16400.0
2010-08-11 14:00:00,37.35,37.43,37.32,37.38,19900.0,37.35,37.43,37.32,37.38,19900.0
2010-08-11 14:30:00,37.4,37.4,37.2,37.24,43200.0,37.4,37.4,37.2,37.24,43200.0
2010-08-11 15:00:00,37.24,37.43,37.17,37.42,24000.0,37.24,37.43,37.17,37.42,24000.0
2010-08-11 15:30:00,37.43,37.67,37.36,37.65,139300.0,37.43,37.67,37.36,37.65,139300.0
2010-08-12 09:30:00,36.97,37.29,36.9,37.19,19500.0,36.97,37.29,36.9,37.19,19500.0
2010-08-12 10:00:00,37.19,37.46,37.13,37.41,35900.0,37.19,37.46,37.13,37.41,35900.0
2010-08-12 10:30:00,37.41,37.66,37.37,37.54,15500.0,37.41,37.66,37.37,37.54,15500.0
2010-08-12 11:00:00,37.51,37.64,37.38,37.62,10400.0,37.51,37.64,37.38,37.62,10400.0
2010-08-12 11:30:00,37.64,37.64,37.5,37.55,11400.0,37.64,37.64,37.5,37.55,11400.0
2010-08-12 12:00:00,37.52,37.6,37.48,37.6,9600.0,37.52,37.6,37.48,37.6,9600.0
2010-08-12 12:30:00,37.57,37.7,37.57,37.67,3400.0,37.57,37.7,37.57,37.67,3400.0
2010-08-12 13:00:00,37.67,37.86,37.65,37.82,37900.0,37.67,37.86,37.65,37.82,37900.0
2010-08-12 13:30:00,37.81,37.82,37.75,37.81,10500.0,37.81,37.82,37.75,37.81,10500.0
2010-08-12 14:00:00,37.8,37.84,37.76,37.8,17500.0,37.8,37.84,37.76,37.8,17500.0
2010-08-12 14:30:00,37.8,37.88,37.74,37.75,27000.0,37.8,37.88,37.74,37.75,27000.0
2010-08-12 15:00:00,37.79,37.92,37.77,37.81,10400.0,37.79,37.92,37.77,37.81,10400.0
2010-08-12 15:30:00,37.81,37.93,37.73,37.78,53500.0,37.81,37.93,37.73,37.78,53500.0
2010-08-13 09:30:00,37.63,37.91,37.52,37.82,20800.0,37.63,37.91,37.52,37.82,20800.0
2010-08-13 10:00:00,37.81,37.95,37.67,37.83,12500.0,37.81,37.95,37.67,37.83,12500.0
2010-08-13 10:30:00,37.83,37.85,37.73,37.8,8900.0,37.83,37.85,37.73,37.8,8900.0
2010-08-13 11:00:00,37.81,37.81,37.7,37.75,13600.0,37.81,37.81,37.7,37.75,13600.0
2010-08-13 11:30:00,37.76,37.85,37.72,37.76,6100.0,37.76,37.85,37.72,37.76,6100.0
2010-08-13 12:00:00,37.76,37.89,37.76,37.83,4000.0,37.76,37.89,37.76,37.83,4000.0
2010-08-13 12:30:00,37.85,37.85,37.74,37.82,5300.0,37.85,37.85,37.74,37.82,5300.0
2010-08-13 13:00:00,37.83,37.84,37.75,37.8,2700.0,37.83,37.84,37.75,37.8,2700.0
2010-08-13 13:30:00,37.8,37.83,37.75,37.76,3600.0,37.8,37.83,37.75,37.76,3600.0
2010-08-13 14:00:00,37.76,37.8,37.73,37.74,11100.0,37.76,37.8,37.73,37.74,11100.0
2010-08-13 14:30:00,37.75,37.78,37.72,37.76,11700.0,37.75,37.78,37.72,37.76,11700.0
2010-08-13 15:00:00,37.76,37.78,37.72,37.75,14800.0,37.76,37.78,37.72,37.75,14800.0
2010-08-13 15:30:00,37.73,37.78,37.62,37.65,53800.0,37.73,37.78,37.62,37.65,53800.0
2010-08-16 09:30:00,37.43,37.7,37.33,37.6,6300.0,37.43,37.7,37.33,37.6,6300.0
2010-08-16 10:00:00,37.57,37.87,37.44,37.87,6200.0,37.57,37.87,37.44,37.87,6200.0
2010-08-16 10:30:00,37.88,37.95,37.85,37.87,5800.0,37.88,37.95,37.85,37.87,5800.0
2010-08-16 11:00:00,37.84,37.84,37.73,37.74,4000.0,37.84,37.84,37.73,37.74,4000.0
2010-08-16 11:30:00,37.76,37.84,37.71,37.8,7200.0,37.76,37.84,37.71,37.8,7200.0
2010-08-16 12:00:00,37.79,37.88,37.75,37.88,7700.0,37.79,37.88,37.75,37.88,7700.0
2010-08-16 12:30:00,37.96,38.01,37.92,37.92,2600.0,37.96,38.01,37.92,37.92,2600.0
2010-08-16 13:00:00,37.93,37.95,37.82,37.84,11300.0,37.93,37.95,37.82,37.84,11300.0
2010-08-16 13:30:00,37.84,37.86,37.74,37.75,4400.0,37.84,37.86,37.74,37.75,4400.0
2010-08-16 14:00:00,37.76,37.83,37.7,37.82,4000.0,37.76,37.83,37.7,37.82,4000.0
2010-08-16 14:30:00,37.81,37.87,37.63,37.64,5700.0,37.81,37.87,37.63,37.64,5700.0
2010-08-16 15:00:00,37.67,37.7,37.51,37.62,51100.0,37.67,37.7,37.51,37.62,51100.0
2010-08-16 15:30:00,37.64,37.72,37.57,37.62,18000.0,37.64,37.72,37.57,37.62,18000.0
2010-08-17 09:30:00,38.1,38.61,38.1,38.6,12300.0,38.1,38.61,38.1,38.6,12300.0
2010-08-17 10:00:00,38.63,38.68,38.5,38.68,14000.0,38.63,38.68,38.5,38.68,14000.0
2010-08-17 10:30:00,38.66,38.8,38.64,38.77,6400.0,38.66,38.8,38.64,38.77,6400.0
2010-08-17 11:00:00,38.79,38.8,38.63,38.64,9500.0,38.79,38.8,38.63,38.64,9500.0
2010-08-17 11:30:00,38.63,38.71,38.53,38.6,8500.0,38.63,38.71,38.53,38.6,8500.0
2010-08-17 12:00:00,38.6,38.61,38.48,38.5,3300.0,38.6,38.61,38.48,38.5,3300.0
2010-08-17 12:30:00,38.52,38.59,38.52,38.59,5400.0,38.52,38.59,38.52,38.59,5400.0
2010-08-17 13:00:00,38.61,38.8,38.61,38.75,5200.0,38.61,38.8,38.61,38.75,5200.0
2010-08-17 13:30:00,38.74,38.77,38.66,38.71,16400.0,38.74,38.77,38.66,38.71,16400.0
2010-08-17 14:00:00,38.71,38.79,38.6,38.69,10900.0,38.71,38.79,38.6,38.69,10900.0
2010-08-17 14:30:00,38.68,38.7,38.66,38.7,4400.0,38.68,38.7,38.66,38.7,4400.0
2010-08-17 15:00:00,38.7,38.76,38.61,38.72,10100.0,38.7,38.76,38.61,38.72,10100.0
2010-08-17 15:30:00,38.7,38.73,38.51,38.53,23200.0,38.7,38.73,38.51,38.53,23200.0
2010-08-18 09:30:00,38.51,38.51,38.01,38.32,7700.0,38.51,38.51,38.01,38.32,7700.0
2010-08-18 10:00:00,38.36,38.54,38.28,38.28,5900.0,38.36,38.54,38.28,38.28,5900.0
2010-08-18 10:30:00,38.28,38.49,38.28,38.45,2100.0,38.28,38.49,38.28,38.45,2100.0
2010-08-18 11:00:00,38.45,38.7,38.45,38.7,3900.0,38.45,38.7,38.45,38.7,3900.0
2010-08-18 11:30:00,38.74,38.74,38.68,38.69,2800.0,38.74,38.74,38.68,38.69,2800.0
2010-08-18 12:00:00,38.67,38.67,38.65,38.65,400.0,38.67,38.67,38.65,38.65,400.0
2010-08-18 12:30:00,38.65,38.78,38.65,38.78,4900.0,38.65,38.78,38.65,38.78,4900.0
2010-08-18 13:00:00,38.82,38.92,38.82,38.92,1900.0,38.82,38.92,38.82,38.92,1900.0
2010-08-18 13:30:00,38.92,38.92,38.87,38.91,2900.0,38.92,38.92,38.87,38.91,2900.0
2010-08-18 14:00:00,38.9,38.9,38.77,38.8,3300.0,38.9,38.9,38.77,38.8,3300.0
2010-08-18 14:30:00,38.76,38.8,38.74,38.77,3600.0,38.76,38.8,38.74,38.77,3600.0
2010-08-18 15:00:00,38.78,38.78,38.6,38.6,2600.0,38.78,38.78,38.6,38.6,2600.0
2010-08-18 15:30:00,38.6,38.66,38.5,38.52,23100.0,38.6,38.66,38.5,38.52,23100.0
2010-08-19 09:30:00,38.33,38.34,38.09,38.22,7100.0,38.33,38.34,38.09,38.22,7100.0
2010-08-19 10:00:00,38.25,38.25,37.66,37.68,20400.0,38.25,38.25,37.66,37.68,20400.0
2010-08-19 10:30:00,37.68,37.72,37.57,37.72,11400.0,37.68,37.72,37.57,37.72,11400.0
2010-08-19 11:00:00,37.68,37.69,37.54,37.6,5800.0,37.68,37.69,37.54,37.6,5800.0
2010-08-19 11:30:00,37.62,37.62,37.26,37.31,7800.0,37.62,37.62,37.26,37.31,7800.0
2010-08-19 12:00:00,37.32,37.56,37.32,37.49,10100.0,37.32,37.56,37.32,37.49,10100.0
2010-08-19 12:30:00,37.53,37.58,37.47,37.53,3600.0,37.53,37.58,37.47,37.53,3600.0
2010-08-19 13:00:00,37.57,37.6,37.5,37.53,3600.0,37.57,37.6,37.5,37.53,3600.0
2010-08-19 13:30:00,37.53,37.56,37.43,37.43,5500.0,37.53,37.56,37.43,37.43,5500.0
2010-08-19 14:00:00,37.46,37.6,37.44,37.57,6700.0,37.46,37.6,37.44,37.57,6700.0
2010-08-19 14:30:00,37.59,37.61,37.51,37.53,18500.0,37.59,37.61,37.51,37.53,18500.0
2010-08-19 15:00:00,37.53,37.77,37.53,37.61,25300.0,37.53,37.77,37.53,37.61,25300.0
2010-08-19 15:30:00,37.62,37.68,37.47,37.5,31200.0,37.62,37.68,37.47,37.5,31200.0
2010-08-20 09:30:00,37.4,37.51,36.88,37.04,14700.0,37.4,37.51,36.88,37.04,14700.0
2010-08-20 10:00:00,37.06,37.06,36.8,36.98,21000.0,37.06,37.06,36.8,36.98,21000.0
2010-08-20 10:30:00,37.01,37.32,37.01,37.22,14800.0,37.01,37.32,37.01,37.22,14800.0
2010-08-20 11:00:00,37.26,37.38,37.19,37.27,7400.0,37.26,37.38,37.19,37.27,7400.0
2010-08-20 11:30:00,37.3,37.33,37.22,37.25,3400.0,37.3,37.33,37.22,37.25,3400.0
2010-08-20 12:00:00,37.23,37.32,37.21,37.32,3400.0,37.23,37.32,37.21,37.32,3400.0
2010-08-20 12:30:00,37.31,37.36,37.29,37.34,11100.0,37.31,37.36,37.29,37.34,11100.0
2010-08-20 13:00:00,37.33,37.36,37.27,37.35,8800.0,37.33,37.36,37.27,37.35,8800.0
2010-08-20 13:30:00,37.35,37.36,37.31,37.34,5300.0,37.35,37.36,37.31,37.34,5300.0
2010-08-20 14:00:00,37.34,37.36,37.3,37.3,8300.0,37.34,37.36,37.3,37.3,8300.0
2010-08-20 14:30:00,37.33,37.4,37.32,37.37,22500.0,37.33,37.4,37.32,37.37,22500.0
2010-08-20 15:00:00,37.37,37.42,37.33,37.4,13000.0,37.37,37.42,37.33,37.4,13000.0
2010-08-20 15:30:00,37.4,37.47,37.38,37.44,37500.0,37.4,37.47,37.38,37.44,37500.0
2010-08-23 09:30:00,37.56,37.86,37.56,37.63,17700.0,37.56,37.86,37.56,37.63,17700.0
2010-08-23 10:00:00,37.6,37.66,37.43,37.53,11000.0,37.6,37.66,37.43,37.53,11000.0
2010-08-23 10:30:00,37.51,37.55,37.25,37.25,9600.0,37.51,37.55,37.25,37.25,9600.0
2010-08-23 11:00:00,37.23,37.26,37.1,37.1,8900.0,37.23,37.26,37.1,37.1,8900.0
2010-08-23 11:30:00,37.1,37.24,37.07,37.08,13300.0,37.1,37.24,37.07,37.08,13300.0
2010-08-23 12:00:00,37.1,37.24,37.1,37.18,8100.0,37.1,37.24,37.1,37.18,8100.0
2010-08-23 12:30:00,37.22,37.24,37.16,37.16,4800.0,37.22,37.24,37.16,37.16,4800.0
2010-08-23 13:00:00,37.19,37.33,37.16,37.31,3400.0,37.19,37.33,37.16,37.31,3400.0
2010-08-23 13:30:00,37.32,37.32,36.99,37.14,13900.0,37.32,37.32,36.99,37.14,13900.0
2010-08-23 14:00:00,37.13,37.21,37.05,37.06,11200.0,37.13,37.21,37.05,37.06,11200.0
2010-08-23 14:30:00,37.09,37.23,37.03,37.04,11200.0,37.09,37.23,37.03,37.04,11200.0
2010-08-23 15:00:00,37.03,37.12,36.98,36.98,19500.0,37.03,37.12,36.98,36.98,19500.0
2010-08-23 15:30:00,36.99,37.03,36.85,36.85,15200.0,36.99,37.03,36.85,36.85,15200.0
2010-08-24 09:30:00,36.3,36.34,35.91,35.99,11800.0,36.3,36.34,35.91,35.99,11800.0
2010-08-24 10:00:00,35.98,36.1,35.78,35.93,29700.0,35.98,36.1,35.78,35.93,29700.0
2010-08-24 10:30:00,35.99,36.22,35.94,36.22,8400.0,35.99,36.22,35.94,36.22,8400.0
2010-08-24 11:00:00,36.26,36.55,36.22,36.55,7600.0,36.26,36.55,36.22,36.55,7600.0
2010-08-24 11:30:00,36.54,36.81,36.54,36.62,5300.0,36.54,36.81,36.54,36.62,5300.0
2010-08-24 12:00:00,36.64,36.72,36.56,36.59,5600.0,36.64,36.72,36.56,36.59,5600.0
2010-08-24 12:30:00,36.61,36.69,36.61,36.66,4600.0,36.61,36.69,36.61,36.66,4600.0
2010-08-24 13:00:00,36.67,36.86,36.67,36.86,12600.0,36.67,36.86,36.67,36.86,12600.0
2010-08-24 13:30:00,36.88,36.88,36.7,36.72,9400.0,36.88,36.88,36.7,36.72,9400.0
2010-08-24 14:00:00,36.72,36.79,36.56,36.56,6600.0,36.72,36.79,36.56,36.56,6600.0
2010-08-24 14:30:00,36.55,36.67,36.49,36.56,15100.0,36.55,36.67,36.49,36.56,15100.0
2010-08-24 15:00:00,36.57,36.81,36.53,36.72,24600.0,36.57,36.81,36.53,36.72,24600.0
2010-08-24 15:30:00,36.68,36.77,36.46,36.46,20500.0,36.68,36.77,36.46,36.46,20500.0
2010-08-25 09:30:00,36.17,36.31,36.1,36.1,11200.0,36.17,36.31,36.1,36.1,11200.0
2010-08-25 10:00:00,36.04,36.11,35.85,35.94,10700.0,36.04,36.11,35.85,35.94,10700.0
2010-08-25 10:30:00,35.93,36.16,35.78,36.14,5800.0,35.93,36.16,35.78,36.14,5800.0
2010-08-25 11:00:00,36.16,36.3,36.0,36.27,6700.0,36.16,36.3,36.0,36.27,6700.0
2010-08-25 11:30:00,36.25,36.27,36.16,36.17,8100.0,36.25,36.27,36.16,36.17,8100.0
2010-08-25 12:00:00,36.15,36.21,36.11,36.14,4400.0,36.15,36.21,36.11,36.14,4400.0
2010-08-25 12:30:00,36.14,36.15,36.0,36.05,5200.0,36.14,36.15,36.0,36.05,5200.0
2010-08-25 13:00:00,36.03,36.15,35.99,36.09,4700.0,36.03,36.15,35.99,36.09,4700.0
2010-08-25 13:30:00,36.07,36.19,36.07,36.19,6700.0,36.07,36.19,36.07,36.19,6700.0
2010-08-25 14:00:00,36.19,36.26,36.13,36.13,9900.0,36.19,36.26,36.13,36.13,9900.0
2010-08-25 14:30:00,36.14,36.42,36.14,36.42,18200.0,36.14,36.42,36.14,36.42,18200.0
2010-08-25 15:00:00,36.48,36.48,36.26,36.32,11300.0,36.48,36.48,36.26,36.32,11300.0
2010-08-25 15:30:00,36.33,36.58,36.33,36.43,14300.0,36.33,36.58,36.33,36.43,14300.0
2010-08-26 09:30:00,36.66,36.79,36.55,36.79,7200.0,36.66,36.79,36.55,36.79,7200.0
2010-08-26 10:00:00,36.94,37.08,36.76,36.76,12300.0,36.94,37.08,36.76,36.76,12300.0
2010-08-26 10:30:00,36.8,36.84,36.65,36.75,16100.0,36.8,36.84,36.65,36.75,16100.0
2010-08-26 11:00:00,36.72,36.78,36.55,36.78,8600.0,36.72,36.78,36.55,36.78,8600.0
2010-08-26 11:30:00,36.78,36.8,36.68,36.77,9800.0,36.78,36.8,36.68,36.77,9800.0
2010-08-26 12:00:00,36.77,36.78,36.69,36.77,6200.0,36.77,36.78,36.69,36.77,6200.0
2010-08-26 12:30:00,36.77,36.77,36.6,36.7,9800.0,36.77,36.77,36.6,36.7,9800.0
2010-08-26 13:00:00,36.75,36.76,36.64,36.75,4000.0,36.75,36.76,36.64,36.75,4000.0
2010-08-26 13:30:00,36.75,36.77,36.62,36.67,17200.0,36.75,36.77,36.62,36.67,17200.0
2010-08-26 14:00:00,36.66,36.71,36.63,36.69,20500.0,36.66,36.71,36.63,36.69,20500.0
2010-08-26 14:30:00,36.69,36.71,36.59,36.67,20200.0,36.69,36.71,36.59,36.67,20200.0
2010-08-26 15:00:00,36.69,36.81,36.57,36.67,9700.0,36.69,36.81,36.57,36.67,9700.0
2010-08-26 15:30:00,36.67,36.84,36.64,36.7,34300.0,36.67,36.84,36.64,36.7,34300.0
2010-08-27 09:30:00,36.95,37.1,36.72,36.85,15500.0,36.95,37.1,36.72,36.85,15500.0
2010-08-27 10:00:00,36.83,36.93,36.53,36.86,25300.0,36.83,36.93,36.53,36.86,25300.0
2010-08-27 10:30:00,36.86,36.99,36.77,36.77,7500.0,36.86,36.99,36.77,36.77,7500.0
2010-08-27 11:00:00,36.89,37.0,36.83,36.88,43000.0,36.89,37.0,36.83,36.88,43000.0
2010-08-27 11:30:00,36.91,36.96,36.77,36.81,21800.0,36.91,36.96,36.77,36.81,21800.0
2010-08-27 12:00:00,36.83,37.03,36.82,37.0,25000.0,36.83,37.03,36.82,37.0,25000.0
2010-08-27 12:30:00,37.0,37.04,36.9,36.9,35200.0,37.0,37.04,36.9,36.9,35200.0
2010-08-27 13:00:00,36.93,37.06,36.93,37.04,17600.0,36.93,37.06,36.93,37.04,17600.0
2010-08-27 13:30:00,37.07,37.13,37.01,37.1,15900.0,37.07,37.13,37.01,37.1,15900.0
2010-08-27 14:00:00,37.13,37.17,37.02,37.07,17000.0,37.13,37.17,37.02,37.07,17000.0
2010-08-27 14:30:00,37.11,37.15,37.01,37.09,19400.0,37.11,37.15,37.01,37.09,19400.0
2010-08-27 15:00:00,37.09,37.12,37.01,37.09,19700.0,37.09,37.12,37.01,37.09,19700.0
2010-08-27 15:30:00,37.11,37.13,37.02,37.09,50700.0,37.11,37.13,37.02,37.09,50700.0
2010-08-30 09:30:00,37.01,37.15,36.89,37.11,5300.0,37.01,37.15,36.89,37.11,5300.0
2010-08-30 10:00:00,37.1,37.17,36.98,37.01,10600.0,37.1,37.17,36.98,37.01,10600.0
2010-08-30 10:30:00,37.01,37.13,36.95,37.11,8300.0,37.01,37.13,36.95,37.11,8300.0
2010-08-30 11:00:00,37.09,37.1,36.99,37.03,7200.0,37.09,37.1,36.99,37.03,7200.0
2010-08-30 11:30:00,37.03,37.04,36.84,36.89,4900.0,37.03,37.04,36.84,36.89,4900.0
2010-08-30 12:00:00,36.9,36.98,36.9,36.96,2100.0,36.9,36.98,36.9,36.96,2100.0
2010-08-30 12:30:00,36.95,37.04,36.88,36.92,4400.0,36.95,37.04,36.88,36.92,4400.0
2010-08-30 13:00:00,36.92,37.0,36.65,36.65,4300.0,36.92,37.0,36.65,36.65,4300.0
2010-08-30 13:30:00,36.68,36.82,36.68,36.75,4000.0,36.68,36.82,36.68,36.75,4000.0
2010-08-30 14:00:00,36.78,36.78,36.67,36.76,3700.0,36.78,36.78,36.67,36.76,3700.0
2010-08-30 14:30:00,36.76,36.8,36.67,36.76,4700.0,36.76,36.8,36.67,36.76,4700.0
2010-08-30 15:00:00,36.76,36.81,36.72,36.75,9400.0,36.76,36.81,36.72,36.75,9400.0
2010-08-30 15:30:00,36.77,36.78,36.61,36.61,13600.0,36.77,36.78,36.61,36.61,13600.0
2010-08-31 09:30:00,36.45,36.63,36.17,36.37,20400.0,36.45,36.63,36.17,36.37,20400.0
2010-08-31 10:00:00,36.42,36.94,36.42,36.71,12300.0,36.42,36.94,36.42,36.71,12300.0
2010-08-31 10:30:00,36.73,36.79,36.59,36.72,20700.0,36.73,36.79,36.59,36.72,20700.0
2010-08-31 11:00:00,36.74,36.91,36.51,36.81,9800.0,36.74,36.91,36.51,36.81,9800.0
2010-08-31 11:30:00,36.81,36.95,36.8,36.95,2700.0,36.81,36.95,36.8,36.95,2700.0
2010-08-31 12:00:00,36.91,36.97,36.78,36.93,2700.0,36.91,36.97,36.78,36.93,2700.0
2010-08-31 12:30:00,36.92,37.01,36.85,36.91,11100.0,36.92,37.01,36.85,36.91,11100.0
2010-08-31 13:00:00,36.88,37.01,36.88,36.99,28600.0,36.88,37.01,36.88,36.99,28600.0
2010-08-31 13:30:00,37.01,37.08,36.95,36.98,9400.0,37.01,37.08,36.95,36.98,9400.0
2010-08-31 14:00:00,36.99,37.05,36.74,36.8,12200.0,36.99,37.05,36.74,36.8,12200.0
2010-08-31 14:30:00,36.83,36.85,36.55,36.64,15100.0,36.83,36.85,36.55,36.64,15100.0
2010-08-31 15:00:00,36.66,36.79,36.65,36.77,24100.0,36.66,36.79,36.65,36.77,24100.0
2010-08-31 15:30:00,36.79,36.97,36.65,36.81,26600.0,36.79,36.97,36.65,36.81,26600.0
2010-09-01 09:30:00,37.42,37.42,36.85,37.04,31300.0,37.42,37.42,36.85,37.04,31300.0
2010-09-01 10:00:00,37.03,37.7,37.01,37.64,44100.0,37.03,37.7,37.01,37.64,44100.0
2010-09-01 10:30:00,37.66,37.84,37.63,37.81,13700.0,37.66,37.84,37.63,37.81,13700.0
2010-09-01 11:00:00,37.83,37.84,37.63,37.73,10600.0,37.83,37.84,37.63,37.73,10600.0
2010-09-01 11:30:00,37.75,37.87,37.69,37.73,6500.0,37.75,37.87,37.69,37.73,6500.0
2010-09-01 12:00:00,37.71,37.8,37.69,37.75,3800.0,37.71,37.8,37.69,37.75,3800.0
2010-09-01 12:30:00,37.71,37.84,37.69,37.81,6800.0,37.71,37.84,37.69,37.81,6800.0
2010-09-01 13:00:00,37.8,38.06,37.8,37.9,6200.0,37.8,38.06,37.8,37.9,6200.0
2010-09-01 13:30:00,37.91,38.06,37.89,37.9,9400.0,37.91,38.06,37.89,37.9,9400.0
2010-09-01 14:00:00,37.92,38.02,37.88,38.02,18900.0,37.92,38.02,37.88,38.02,18900.0
2010-09-01 14:30:00,37.99,38.03,37.91,37.96,17200.0,37.99,38.03,37.91,37.96,17200.0
2010-09-01 15:00:00,37.96,38.04,37.92,38.01,25900.0,37.96,38.04,37.92,38.01,25900.0
2010-09-01 15:30:00,38.01,38.09,37.89,38.01,33400.0,38.01,38.09,37.89,38.01,33400.0
2010-09-02 09:30:00,38.06,38.74,37.86,38.7,24200.0,38.06,38.74,37.86,38.7,24200.0
2010-09-02 10:00:00,38.68,38.69,38.48,38.56,18200.0,38.68,38.69,38.48,38.56,18200.0
2010-09-02 10:30:00,38.54,38.55,38.45,38.49,18100.0,38.54,38.55,38.45,38.49,18100.0
2010-09-02 11:00:00,38.53,38.53,38.13,38.16,11700.0,38.53,38.53,38.13,38.16,11700.0
2010-09-02 11:30:00,38.2,38.28,38.04,38.08,12300.0,38.2,38.28,38.04,38.08,12300.0
2010-09-02 12:00:00,38.11,38.18,37.97,38.06,23900.0,38.11,38.18,37.97,38.06,23900.0
2010-09-02 12:30:00,38.06,38.08,37.83,37.85,15300.0,38.06,38.08,37.83,37.85,15300.0
2010-09-02 13:00:00,37.89,37.94,37.85,37.86,5800.0,37.89,37.94,37.85,37.86,5800.0
2010-09-02 13:30:00,37.88,38.07,37.87,38.02,8500.0,37.88,38.07,37.87,38.02,8500.0
2010-09-02 14:00:00,38.01,38.05,37.97,37.98,12100.0,38.01,38.05,37.97,37.98,12100.0
2010-09-02 14:30:00,38.0,38.05,37.97,38.01,11400.0,38.0,38.05,37.97,38.01,11400.0
2010-09-02 15:00:00,38.0,38.05,37.95,38.03,19500.0,38.0,38.05,37.95,38.03,19500.0
2010-09-02 15:30:00,38.02,38.08,37.94,38.0,50400.0,38.02,38.08,37.94,38.0,50400.0
2010-09-03 09:30:00,38.36,38.84,38.3,38.4,39200.0,38.36,38.84,38.3,38.4,39200.0
2010-09-03 10:00:00,38.35,38.54,37.94,38.01,27300.0,38.35,38.54,37.94,38.01,27300.0
2010-09-03 10:30:00,37.98,38.13,37.82,37.97,17600.0,37.98,38.13,37.82,37.97,17600.0
2010-09-03 11:00:00,37.95,37.99,37.83,37.85,17900.0,37.95,37.99,37.83,37.85,17900.0
2010-09-03 11:30:00,37.85,37.95,37.74,37.82,11600.0,37.85,37.95,37.74,37.82,11600.0
2010-09-03 12:00:00,37.81,37.94,37.7,37.91,29800.0,37.81,37.94,37.7,37.91,29800.0
2010-09-03 12:30:00,37.9,38.01,37.87,37.87,13900.0,37.9,38.01,37.87,37.87,13900.0
2010-09-03 13:00:00,37.92,37.97,37.81,37.82,13000.0,37.92,37.97,37.81,37.82,13000.0
2010-09-03 13:30:00,37.84,37.92,37.74,37.8,19900.0,37.84,37.92,37.74,37.8,19900.0
2010-09-03 14:00:00,37.79,38.02,37.74,37.98,25100.0,37.79,38.02,37.74,37.98,25100.0
2010-09-03 14:30:00,37.98,38.01,37.83,37.84,27900.0,37.98,38.01,37.83,37.84,27900.0
2010-09-03 15:00:00,37.84,38.01,37.75,38.0,24000.0,37.84,38.01,37.75,38.0,24000.0
2010-09-03 15:30:00,38.0,38.02,37.9,37.96,33100.0,38.0,38.02,37.9,37.96,33100.0
2010-09-07 09:30:00,37.85,37.9,37.5,37.5,12600.0,37.85,37.9,37.5,37.5,12600.0
2010-09-07 10:00:00,37.46,37.69,37.39,37.59,15800.0,37.46,37.69,37.39,37.59,15800.0
2010-09-07 10:30:00,37.58,37.58,37.46,37.48,10800.0,37.58,37.58,37.46,37.48,10800.0
2010-09-07 11:00:00,37.5,37.65,37.46,37.63,6600.0,37.5,37.65,37.46,37.63,6600.0
2010-09-07 11:30:00,37.66,37.66,37.5,37.58,15000.0,37.66,37.66,37.5,37.58,15000.0
2010-09-07 12:00:00,37.6,37.62,37.5,37.5,5500.0,37.6,37.62,37.5,37.5,5500.0
2010-09-07 12:30:00,37.49,37.52,37.35,37.51,7500.0,37.49,37.52,37.35,37.51,7500.0
2010-09-07 13:00:00,37.53,37.59,37.41,37.48,7900.0,37.53,37.59,37.41,37.48,7900.0
2010-09-07 13:30:00,37.5,37.51,37.45,37.5,17800.0,37.5,37.51,37.45,37.5,17800.0
2010-09-07 14:00:00,37.5,37.5,37.44,37.47,8400.0,37.5,37.5,37.44,37.47,8400.0
2010-09-07 14:30:00,37.48,37.49,37.27,37.28,13000.0,37.48,37.49,37.27,37.28,13000.0
2010-09-07 15:00:00,37.27,37.36,37.19,37.35,19700.0,37.27,37.36,37.19,37.35,19700.0
2010-09-07 15:30:00,37.35,37.46,37.24,37.27,32000.0,37.35,37.46,37.24,37.27,32000.0
2010-09-08 09:30:00,37.39,37.43,37.19,37.19,24000.0,37.39,37.43,37.19,37.19,24000.0
2010-09-08 10:00:00,37.16,37.41,37.1,37.27,35700.0,37.16,37.41,37.1,37.27,35700.0
2010-09-08 10:30:00,37.27,37.31,37.21,37.27,42200.0,37.27,37.31,37.21,37.27,42200.0
2010-09-08 11:00:00,37.28,37.33,37.24,37.24,22300.0,37.28,37.33,37.24,37.24,22300.0
2010-09-08 11:30:00,37.25,37.27,37.08,37.16,25000.0,37.25,37.27,37.08,37.16,25000.0
2010-09-08 12:00:00,37.17,37.31,37.17,37.3,14100.0,37.17,37.31,37.17,37.3,14100.0
2010-09-08 12:30:00,37.3,37.34,37.28,37.3,10200.0,37.3,37.34,37.28,37.3,10200.0
2010-09-08 13:00:00,37.31,37.32,37.21,37.28,10900.0,37.31,37.32,37.21,37.28,10900.0
2010-09-08 13:30:00,37.28,37.29,37.05,37.11,14600.0,37.28,37.29,37.05,37.11,14600.0
2010-09-08 14:00:00,37.12,37.28,37.01,37.26,19000.0,37.12,37.28,37.01,37.26,19000.0
2010-09-08 14:30:00,37.26,37.29,37.19,37.21,17500.0,37.26,37.29,37.19,37.21,17500.0
2010-09-08 15:00:00,37.24,37.28,37.15,37.16,33300.0,37.24,37.28,37.15,37.16,33300.0
2010-09-08 15:30:00,37.13,37.23,37.02,37.12,44100.0,37.13,37.23,37.02,37.12,44100.0
2010-09-09 09:30:00,37.61,37.61,37.32,37.38,6000.0,37.61,37.61,37.32,37.38,6000.0
2010-09-09 10:00:00,37.39,37.4,37.13,37.23,12100.0,37.39,37.4,37.13,37.23,12100.0
2010-09-09 10:30:00,37.23,37.24,37.13,37.2,9600.0,37.23,37.24,37.13,37.2,9600.0
2010-09-09 11:00:00,37.2,37.34,37.19,37.33,28700.0,37.2,37.34,37.19,37.33,28700.0
2010-09-09 11:30:00,37.34,37.36,37.24,37.3,28900.0,37.34,37.36,37.24,37.3,28900.0
2010-09-09 12:00:00,37.29,37.37,37.26,37.37,39400.0,37.29,37.37,37.26,37.37,39400.0
2010-09-09 12:30:00,37.36,37.4,37.24,37.27,18000.0,37.36,37.4,37.24,37.27,18000.0
2010-09-09 13:00:00,37.24,37.31,37.22,37.23,11100.0,37.24,37.31,37.22,37.23,11100.0
2010-09-09 13:30:00,37.2,37.24,37.12,37.12,11000.0,37.2,37.24,37.12,37.12,11000.0
2010-09-09 14:00:00,37.12,37.24,37.12,37.23,6900.0,37.12,37.24,37.12,37.23,6900.0
2010-09-09 14:30:00,37.22,37.34,37.2,37.3,16200.0,37.22,37.34,37.2,37.3,16200.0
2010-09-09 15:00:00,37.3,37.33,37.27,37.3,16600.0,37.3,37.33,37.27,37.3,16600.0
2010-09-09 15:30:00,37.32,37.36,37.17,37.22,23900.0,37.32,37.36,37.17,37.22,23900.0
2010-09-10 09:30:00,37.35,37.55,37.25,37.41,5600.0,37.35,37.55,37.25,37.41,5600.0
2010-09-10 10:00:00,37.41,37.41,37.24,37.3,10000.0,37.41,37.41,37.24,37.3,10000.0
2010-09-10 10:30:00,37.35,37.37,37.17,37.2,15100.0,37.35,37.37,37.17,37.2,15100.0
2010-09-10 11:00:00,37.19,37.26,37.08,37.25,9400.0,37.19,37.26,37.08,37.25,9400.0
2010-09-10 11:30:00,37.25,37.25,36.99,36.99,8400.0,37.25,37.25,36.99,36.99,8400.0
2010-09-10 12:00:00,36.98,36.99,36.87,36.95,8700.0,36.98,36.99,36.87,36.95,8700.0
2010-09-10 12:30:00,36.91,37.0,36.88,36.93,7600.0,36.91,37.0,36.88,36.93,7600.0
2010-09-10 13:00:00,36.92,36.95,36.88,36.95,8000.0,36.92,36.95,36.88,36.95,8000.0
2010-09-10 13:30:00,36.94,37.1,36.94,37.1,4700.0,36.94,37.1,36.94,37.1,4700.0
2010-09-10 14:00:00,37.13,37.22,37.06,37.16,13900.0,37.13,37.22,37.06,37.16,13900.0
2010-09-10 14:30:00,37.18,37.22,37.15,37.19,5400.0,37.18,37.22,37.15,37.19,5400.0
2010-09-10 15:00:00,37.19,37.21,37.16,37.2,12600.0,37.19,37.21,37.16,37.2,12600.0
2010-09-10 15:30:00,37.2,37.22,37.14,37.16,21300.0,37.2,37.22,37.14,37.16,21300.0
2010-09-13 09:30:00,37.62,37.67,37.4,37.58,10200.0,37.62,37.67,37.4,37.58,10200.0
2010-09-13 10:00:00,37.59,37.83,37.58,37.7,19900.0,37.59,37.83,37.58,37.7,19900.0
2010-09-13 10:30:00,37.7,37.88,37.7,37.8,17100.0,37.7,37.88,37.7,37.8,17100.0
2010-09-13 11:00:00,37.82,37.87,37.73,37.8,30400.0,37.82,37.87,37.73,37.8,30400.0
2010-09-13 11:30:00,37.81,37.82,37.39,37.58,28700.0,37.81,37.82,37.39,37.58,28700.0
2010-09-13 12:00:00,37.57,37.59,37.31,37.34,23100.0,37.57,37.59,37.31,37.34,23100.0
2010-09-13 12:30:00,37.35,37.5,37.35,37.47,4300.0,37.35,37.5,37.35,37.47,4300.0
2010-09-13 13:00:00,37.49,37.69,37.48,37.59,51900.0,37.49,37.69,37.48,37.59,51900.0
2010-09-13 13:30:00,37.6,37.63,37.48,37.5,16000.0,37.6,37.63,37.48,37.5,16000.0
2010-09-13 14:00:00,37.5,37.72,37.5,37.72,52800.0,37.5,37.72,37.5,37.72,52800.0
2010-09-13 14:30:00,37.73,37.76,37.71,37.72,38700.0,37.73,37.76,37.71,37.72,38700.0
2010-09-13 15:00:00,37.72,37.77,37.65,37.65,19600.0,37.72,37.77,37.65,37.65,19600.0
2010-09-13 15:30:00,37.68,37.75,37.59,37.71,64600.0,37.68,37.75,37.59,37.71,64600.0
2010-09-14 09:30:00,37.55,37.95,37.55,37.88,8200.0,37.55,37.95,37.55,37.88,8200.0
2010-09-14 10:00:00,37.83,37.87,37.67,37.87,18000.0,37.83,37.87,37.67,37.87,18000.0
2010-09-14 10:30:00,37.91,38.05,37.87,38.0,15700.0,37.91,38.05,37.87,38.0,15700.0
2010-09-14 11:00:00,37.99,38.19,37.98,38.18,224900.0,37.99,38.19,37.98,38.18,224900.0
2010-09-14 11:30:00,38.21,38.33,38.16,38.33,63600.0,38.21,38.33,38.16,38.33,63600.0
2010-09-14 12:00:00,38.35,38.57,38.27,38.56,59200.0,38.35,38.57,38.27,38.56,59200.0
2010-09-14 12:30:00,38.57,38.6,38.45,38.56,99600.0,38.57,38.6,38.45,38.56,99600.0
2010-09-14 13:00:00,38.56,38.78,38.41,38.44,37400.0,38.56,38.78,38.41,38.44,37400.0
2010-09-14 13:30:00,38.44,38.47,38.3,38.4,6600.0,38.44,38.47,38.3,38.4,6600.0
2010-09-14 14:00:00,38.37,38.42,38.2,38.25,7900.0,38.37,38.42,38.2,38.25,7900.0
2010-09-14 14:30:00,38.25,38.44,38.25,38.34,13700.0,38.25,38.44,38.25,38.34,13700.0
2010-09-14 15:00:00,38.34,38.34,38.23,38.26,22800.0,38.34,38.34,38.23,38.26,22800.0
2010-09-14 15:30:00,38.27,38.38,38.22,38.36,44700.0,38.27,38.38,38.22,38.36,44700.0
2010-09-15 09:30:00,38.16,38.51,38.13,38.51,21600.0,38.16,38.51,38.13,38.51,21600.0
2010-09-15 10:00:00,38.57,38.66,38.37,38.48,14500.0,38.57,38.66,38.37,38.48,14500.0
2010-09-15 10:30:00,38.45,38.52,38.32,38.44,9800.0,38.45,38.52,38.32,38.44,9800.0
2010-09-15 11:00:00,38.45,38.46,38.29,38.43,9700.0,38.45,38.46,38.29,38.43,9700.0
2010-09-15 11:30:00,38.4,38.45,38.32,38.41,4600.0,38.4,38.45,38.32,38.41,4600.0
2010-09-15 12:00:00,38.41,38.43,38.35,38.37,3800.0,38.41,38.43,38.35,38.37,3800.0
2010-09-15 12:30:00,38.4,38.44,38.39,38.4,5300.0,38.4,38.44,38.39,38.4,5300.0
2010-09-15 13:00:00,38.42,38.49,38.4,38.41,6800.0,38.42,38.49,38.4,38.41,6800.0
2010-09-15 13:30:00,38.42,38.46,38.37,38.46,6400.0,38.42,38.46,38.37,38.46,6400.0
2010-09-15 14:00:00,38.45,38.46,38.32,38.35,4900.0,38.45,38.46,38.32,38.35,4900.0
2010-09-15 14:30:00,38.35,38.37,38.23,38.33,14400.0,38.35,38.37,38.23,38.33,14400.0
2010-09-15 15:00:00,38.32,38.4,38.28,38.38,14700.0,38.32,38.4,38.28,38.38,14700.0
2010-09-15 15:30:00,38.39,38.42,38.25,38.27,31500.0,38.39,38.42,38.25,38.27,31500.0
2010-09-16 09:30:00,38.1,38.35,38.0,38.09,13600.0,38.1,38.35,38.0,38.09,13600.0
2010-09-16 10:00:00,38.07,38.24,37.95,38.24,17400.0,38.07,38.24,37.95,38.24,17400.0
2010-09-16 10:30:00,38.23,38.3,38.22,38.29,5600.0,38.23,38.3,38.22,38.29,5600.0
2010-09-16 11:00:00,38.25,38.3,38.21,38.25,4200.0,38.25,38.3,38.21,38.25,4200.0
2010-09-16 11:30:00,38.26,38.26,38.21,38.22,2900.0,38.26,38.26,38.21,38.22,2900.0
2010-09-16 12:00:00,38.22,38.27,38.17,38.22,6400.0,38.22,38.27,38.17,38.22,6400.0
2010-09-16 12:30:00,38.24,38.34,38.22,38.33,4600.0,38.24,38.34,38.22,38.33,4600.0
2010-09-16 13:00:00,38.32,38.32,38.15,38.19,6200.0,38.32,38.32,38.15,38.19,6200.0
2010-09-16 13:30:00,38.21,38.25,38.19,38.25,4200.0,38.21,38.25,38.19,38.25,4200.0
2010-09-16 14:00:00,38.25,38.31,38.24,38.29,6000.0,38.25,38.31,38.24,38.29,6000.0
2010-09-16 14:30:00,38.26,38.28,38.22,38.27,4100.0,38.26,38.28,38.22,38.27,4100.0
2010-09-16 15:00:00,38.26,38.29,38.21,38.25,8200.0,38.26,38.29,38.21,38.25,8200.0
2010-09-16 15:30:00,38.26,38.27,38.15,38.19,29300.0,38.26,38.27,38.15,38.19,29300.0
2010-09-17 09:30:00,38.44,38.57,38.09,38.28,47400.0,38.44,38.57,38.09,38.28,47400.0
2010-09-17 10:00:00,38.28,38.41,38.11,38.39,15800.0,38.28,38.41,38.11,38.39,15800.0
2010-09-17 10:30:00,38.37,38.58,38.29,38.5,11900.0,38.37,38.58,38.29,38.5,11900.0
2010-09-17 11:00:00,38.48,38.69,38.48,38.55,5900.0,38.48,38.69,38.48,38.55,5900.0
2010-09-17 11:30:00,38.53,38.55,38.44,38.53,8500.0,38.53,38.55,38.44,38.53,8500.0
2010-09-17 12:00:00,38.53,38.63,38.53,38.63,4100.0,38.53,38.63,38.53,38.63,4100.0
2010-09-17 12:30:00,38.62,38.72,38.6,38.69,13600.0,38.62,38.72,38.6,38.69,13600.0
2010-09-17 13:00:00,38.7,38.83,38.64,38.68,17500.0,38.7,38.83,38.64,38.68,17500.0
2010-09-17 13:30:00,38.68,38.68,38.49,38.49,5600.0,38.68,38.68,38.49,38.49,5600.0
2010-09-17 14:00:00,38.48,38.48,38.4,38.43,9900.0,38.48,38.48,38.4,38.43,9900.0
2010-09-17 14:30:00,38.42,38.44,38.38,38.38,7900.0,38.42,38.44,38.38,38.38,7900.0
2010-09-17 15:00:00,38.35,38.4,38.28,38.28,6900.0,38.35,38.4,38.28,38.28,6900.0
2010-09-17 15:30:00,38.28,38.43,38.28,38.31,36500.0,38.28,38.43,38.28,38.31,36500.0
2010-09-20 09:30:00,38.55,38.56,38.4,38.54,10200.0,38.55,38.56,38.4,38.54,10200.0
2010-09-20 10:00:00,38.52,38.83,38.5,38.73,8400.0,38.52,38.83,38.5,38.73,8400.0
2010-09-20 10:30:00,38.75,38.94,38.74,38.94,3200.0,38.75,38.94,38.74,38.94,3200.0
2010-09-20 11:00:00,38.94,38.94,38.69,38.69,5300.0,38.94,38.94,38.69,38.69,5300.0
2010-09-20 11:30:00,38.68,38.77,38.64,38.65,4400.0,38.68,38.77,38.64,38.65,4400.0
2010-09-20 12:00:00,38.64,38.68,38.62,38.65,2700.0,38.64,38.68,38.62,38.65,2700.0
2010-09-20 12:30:00,38.64,38.68,38.62,38.66,2500.0,38.64,38.68,38.62,38.66,2500.0
2010-09-20 13:00:00,38.69,38.72,38.62,38.68,3000.0,38.69,38.72,38.62,38.68,3000.0
2010-09-20 13:30:00,38.67,38.69,38.6,38.67,13400.0,38.67,38.69,38.6,38.67,13400.0
2010-09-20 14:00:00,38.66,38.76,38.62,38.76,5900.0,38.66,38.76,38.62,38.76,5900.0
2010-09-20 14:30:00,38.75,38.88,38.75,38.82,8000.0,38.75,38.88,38.75,38.82,8000.0
2010-09-20 15:00:00,38.81,38.81,38.7,38.7,16700.0,38.81,38.81,38.7,38.7,16700.0
2010-09-20 15:30:00,38.69,38.83,38.68,38.81,23000.0,38.69,38.83,38.68,38.81,23000.0
2010-09-21 09:30:00,38.8,38.8,38.55,38.76,15900.0,38.8,38.8,38.55,38.76,15900.0
2010-09-21 10:00:00,38.8,38.85,38.72,38.83,4500.0,38.8,38.85,38.72,38.83,4500.0
2010-09-21 10:30:00,38.91,38.92,38.75,38.78,3800.0,38.91,38.92,38.75,38.78,3800.0
2010-09-21 11:00:00,38.78,38.81,38.7,38.7,10000.0,38.78,38.81,38.7,38.7,10000.0
2010-09-21 11:30:00,38.69,38.74,38.65,38.74,3700.0,38.69,38.74,38.65,38.74,3700.0
2010-09-21 12:00:00,38.72,38.85,38.7,38.75,22100.0,38.72,38.85,38.7,38.75,22100.0
2010-09-21 12:30:00,38.75,38.78,38.65,38.66,3800.0,38.75,38.78,38.65,38.66,3800.0
2010-09-21 13:00:00,38.67,38.71,38.65,38.68,3000.0,38.67,38.71,38.65,38.68,3000.0
2010-09-21 13:30:00,38.65,38.73,38.63,38.73,2700.0,38.65,38.73,38.63,38.73,2700.0
2010-09-21 14:00:00,38.73,38.86,38.54,38.75,12600.0,38.73,38.86,38.54,38.75,12600.0
2010-09-21 14:30:00,38.82,38.96,38.78,38.89,12000.0,38.82,38.96,38.78,38.89,12000.0
2010-09-21 15:00:00,38.91,38.97,38.82,38.83,13400.0,38.91,38.97,38.82,38.83,13400.0
2010-09-21 15:30:00,38.82,38.93,38.68,38.86,32500.0,38.82,38.93,38.68,38.86,32500.0
2010-09-22 09:30:00,38.62,39.01,38.62,38.94,9500.0,38.62,39.01,38.62,38.94,9500.0
2010-09-22 10:00:00,38.94,38.94,38.49,38.52,12900.0,38.94,38.94,38.49,38.52,12900.0
2010-09-22 10:30:00,38.51,38.58,38.44,38.52,8800.0,38.51,38.58,38.44,38.52,8800.0
2010-09-22 11:00:00,38.56,38.58,38.29,38.32,5600.0,38.56,38.58,38.29,38.32,5600.0
2010-09-22 11:30:00,38.33,38.47,38.33,38.47,2200.0,38.33,38.47,38.33,38.47,2200.0
2010-09-22 12:00:00,38.47,38.49,38.36,38.36,5700.0,38.47,38.49,38.36,38.36,5700.0
2010-09-22 12:30:00,38.37,38.37,38.24,38.26,4200.0,38.37,38.37,38.24,38.26,4200.0
2010-09-22 13:00:00,38.24,38.3,38.19,38.3,7900.0,38.24,38.3,38.19,38.3,7900.0
2010-09-22 13:30:00,38.35,38.4,38.27,38.38,3400.0,38.35,38.4,38.27,38.38,3400.0
2010-09-22 14:00:00,38.36,38.36,38.24,38.3,10800.0,38.36,38.36,38.24,38.3,10800.0
2010-09-22 14:30:00,38.29,38.45,38.29,38.36,6300.0,38.29,38.45,38.29,38.36,6300.0
2010-09-22 15:00:00,38.36,38.42,38.31,38.42,15500.0,38.36,38.42,38.31,38.42,15500.0
2010-09-22 15:30:00,38.42,38.46,38.29,38.41,18600.0,38.42,38.46,38.29,38.41,18600.0
2010-09-23 09:30:00,38.06,38.1,37.84,38.06,15900.0,38.06,38.1,37.84,38.06,15900.0
2010-09-23 10:00:00,38.07,38.42,38.04,38.42,18500.0,38.07,38.42,38.04,38.42,18500.0
2010-09-23 10:30:00,38.42,38.48,38.25,38.25,8900.0,38.42,38.48,38.25,38.25,8900.0
2010-09-23 11:00:00,38.25,38.5,38.23,38.46,10600.0,38.25,38.5,38.23,38.46,10600.0
2010-09-23 11:30:00,38.47,38.59,38.46,38.52,5300.0,38.47,38.59,38.46,38.52,5300.0
2010-09-23 12:00:00,38.45,38.48,38.35,38.35,2400.0,38.45,38.48,38.35,38.35,2400.0
2010-09-23 12:30:00,38.34,38.38,38.32,38.36,2700.0,38.34,38.38,38.32,38.36,2700.0
2010-09-23 13:00:00,38.37,38.4,38.35,38.35,1800.0,38.37,38.4,38.35,38.35,1800.0
2010-09-23 13:30:00,38.33,38.33,38.24,38.24,3000.0,38.33,38.33,38.24,38.24,3000.0
2010-09-23 14:00:00,38.25,38.27,38.19,38.21,7000.0,38.25,38.27,38.19,38.21,7000.0
2010-09-23 14:30:00,38.18,38.19,37.95,37.95,13600.0,38.18,38.19,37.95,37.95,13600.0
2010-09-23 15:00:00,37.97,38.03,37.93,37.93,23400.0,37.97,38.03,37.93,37.93,23400.0
2010-09-23 15:30:00,37.95,37.97,37.8,37.88,50400.0,37.95,37.97,37.8,37.88,50400.0
2010-09-24 09:30:00,38.39,38.5,38.31,38.48,5800.0,38.39,38.5,38.31,38.48,5800.0
2010-09-24 10:00:00,38.46,38.54,38.26,38.45,4400.0,38.46,38.54,38.26,38.45,4400.0
2010-09-24 10:30:00,38.44,38.5,38.38,38.4,10300.0,38.44,38.5,38.38,38.4,10300.0
2010-09-24 11:00:00,38.38,38.68,38.37,38.64,14400.0,38.38,38.68,38.37,38.64,14400.0
2010-09-24 11:30:00,38.67,38.73,38.58,38.73,8100.0,38.67,38.73,38.58,38.73,8100.0
2010-09-24 12:00:00,38.72,38.82,38.71,38.81,15800.0,38.72,38.82,38.71,38.81,15800.0
2010-09-24 12:30:00,38.82,38.82,38.64,38.7,18000.0,38.82,38.82,38.64,38.7,18000.0
2010-09-24 13:00:00,38.71,38.8,38.7,38.77,6100.0,38.71,38.8,38.7,38.77,6100.0
2010-09-24 13:30:00,38.79,38.95,38.79,38.95,7000.0,38.79,38.95,38.79,38.95,7000.0
2010-09-24 14:00:00,38.95,39.04,38.88,39.04,15300.0,38.95,39.04,38.88,39.04,15300.0
2010-09-24 14:30:00,39.05,39.19,39.05,39.17,14900.0,39.05,39.19,39.05,39.17,14900.0
2010-09-24 15:00:00,39.16,39.2,39.05,39.1,11800.0,39.16,39.2,39.05,39.1,11800.0
2010-09-24 15:30:00,39.07,39.19,39.06,39.14,29500.0,39.07,39.19,39.06,39.14,29500.0
2010-09-27 09:30:00,39.19,39.35,38.98,39.18,22700.0,39.19,39.35,38.98,39.18,22700.0
2010-09-27 10:00:00,39.19,39.55,39.19,39.55,21300.0,39.19,39.55,39.19,39.55,21300.0
2010-09-27 10:30:00,39.56,39.56,39.44,39.47,5200.0,39.56,39.56,39.44,39.47,5200.0
2010-09-27 11:00:00,39.49,39.49,39.31,39.4,4600.0,39.49,39.49,39.31,39.4,4600.0
2010-09-27 11:30:00,39.43,39.5,39.34,39.49,4500.0,39.43,39.5,39.34,39.49,4500.0
2010-09-27 12:00:00,39.47,39.5,39.39,39.46,5100.0,39.47,39.5,39.39,39.46,5100.0
2010-09-27 12:30:00,39.43,39.48,39.41,39.45,6600.0,39.43,39.48,39.41,39.45,6600.0
2010-09-27 13:00:00,39.42,39.51,39.42,39.49,5900.0,39.42,39.51,39.42,39.49,5900.0
2010-09-27 13:30:00,39.52,39.57,39.52,39.56,8000.0,39.52,39.57,39.52,39.56,8000.0
2010-09-27 14:00:00,39.56,39.57,39.53,39.57,9000.0,39.56,39.57,39.53,39.57,9000.0
2010-09-27 14:30:00,39.57,39.6,39.55,39.57,9800.0,39.57,39.6,39.55,39.57,9800.0
2010-09-27 15:00:00,39.56,39.63,39.55,39.61,15000.0,39.56,39.63,39.55,39.61,15000.0
2010-09-27 15:30:00,39.62,39.62,39.46,39.56,49300.0,39.62,39.62,39.46,39.56,49300.0
2010-09-28 09:30:00,39.61,39.61,39.22,39.37,9200.0,39.61,39.61,39.22,39.37,9200.0
2010-09-28 10:00:00,39.38,39.52,38.93,39.47,20100.0,39.38,39.52,38.93,39.47,20100.0
2010-09-28 10:30:00,39.47,39.66,39.46,39.59,14500.0,39.47,39.66,39.46,39.59,14500.0
2010-09-28 11:00:00,39.62,39.92,39.62,39.89,19100.0,39.62,39.92,39.62,39.89,19100.0
2010-09-28 11:30:00,39.89,39.91,39.76,39.77,10100.0,39.89,39.91,39.76,39.77,10100.0
2010-09-28 12:00:00,39.74,39.85,39.63,39.8,9700.0,39.74,39.85,39.63,39.8,9700.0
2010-09-28 12:30:00,39.78,39.91,39.78,39.87,5600.0,39.78,39.91,39.78,39.87,5600.0
2010-09-28 13:00:00,39.86,39.91,39.73,39.9,11100.0,39.86,39.91,39.73,39.9,11100.0
2010-09-28 13:30:00,39.91,39.99,39.86,39.98,11200.0,39.91,39.99,39.86,39.98,11200.0
2010-09-28 14:00:00,39.98,40.08,39.96,39.99,15200.0,39.98,40.08,39.96,39.99,15200.0
2010-09-28 14:30:00,39.97,39.97,39.76,39.83,13900.0,39.97,39.97,39.76,39.83,13900.0
2010-09-28 15:00:00,39.82,40.01,39.8,39.97,15600.0,39.82,40.01,39.8,39.97,15600.0
2010-09-28 15:30:00,39.96,40.14,39.96,40.08,33100.0,39.96,40.14,39.96,40.08,33100.0
2010-09-29 09:30:00,39.95,40.14,39.92,39.92,4000.0,39.95,40.14,39.92,39.92,4000.0
2010-09-29 10:00:00,39.94,40.13,39.82,39.83,10400.0,39.94,40.13,39.82,39.83,10400.0
2010-09-29 10:30:00,39.87,39.94,39.74,39.84,7200.0,39.87,39.94,39.74,39.84,7200.0
2010-09-29 11:00:00,39.84,39.89,39.76,39.82,7400.0,39.84,39.89,39.76,39.82,7400.0
2010-09-29 11:30:00,39.81,39.93,39.8,39.92,5900.0,39.81,39.93,39.8,39.92,5900.0
2010-09-29 12:00:00,39.93,39.97,39.88,39.91,7500.0,39.93,39.97,39.88,39.91,7500.0
2010-09-29 12:30:00,39.9,39.9,39.68,39.68,11200.0,39.9,39.9,39.68,39.68,11200.0
2010-09-29 13:00:00,39.69,39.7,39.63,39.63,3600.0,39.69,39.7,39.63,39.63,3600.0
2010-09-29 13:30:00,39.64,39.67,39.53,39.67,6400.0,39.64,39.67,39.53,39.67,6400.0
2010-09-29 14:00:00,39.71,39.92,39.71,39.84,7200.0,39.71,39.92,39.71,39.84,7200.0
2010-09-29 14:30:00,39.8,39.83,39.59,39.66,27800.0,39.8,39.83,39.59,39.66,27800.0
2010-09-29 15:00:00,39.65,39.65,39.47,39.55,16000.0,39.65,39.65,39.47,39.55,16000.0
2010-09-29 15:30:00,39.51,39.64,39.44,39.55,32100.0,39.51,39.64,39.44,39.55,32100.0
2010-09-30 09:30:00,39.8,40.62,39.77,40.48,23800.0,39.8,40.62,39.77,40.48,23800.0
2010-09-30 10:00:00,40.47,40.47,40.18,40.24,16900.0,40.47,40.47,40.18,40.24,16900.0
2010-09-30 10:30:00,40.21,40.32,40.05,40.05,9900.0,40.21,40.32,40.05,40.05,9900.0
2010-09-30 11:00:00,39.99,40.76,39.54,39.92,77100.0,39.99,40.76,39.54,39.92,77100.0
2010-09-30 11:30:00,39.95,40.28,39.81,39.85,47600.0,39.95,40.28,39.81,39.85,47600.0
2010-09-30 12:00:00,39.82,39.93,39.61,39.66,14400.0,39.82,39.93,39.61,39.66,14400.0
2010-09-30 12:30:00,39.62,39.9,39.59,39.89,9800.0,39.62,39.9,39.59,39.89,9800.0
2010-09-30 13:00:00,39.89,40.03,39.86,40.0,8400.0,39.89,40.03,39.86,40.0,8400.0
2010-09-30 13:30:00,39.99,40.01,39.83,39.9,12800.0,39.99,40.01,39.83,39.9,12800.0
2010-09-30 14:00:00,39.9,40.05,39.84,40.05,8700.0,39.9,40.05,39.84,40.05,8700.0
2010-09-30 14:30:00,40.04,40.24,39.99,40.13,10500.0,40.04,40.24,39.99,40.13,10500.0
2010-09-30 15:00:00,40.09,40.2,40.04,40.15,10900.0,40.09,40.2,40.04,40.15,10900.0
2010-09-30 15:30:00,40.18,40.19,39.97,40.0,52500.0,40.18,40.19,39.97,40.0,52500.0
2010-10-01 09:30:00,40.3,40.44,40.08,40.4,11900.0,40.3,40.44,40.08,40.4,11900.0
2010-10-01 10:00:00,40.35,40.43,40.01,40.25,18000.0,40.35,40.43,40.01,40.25,18000.0
2010-10-01 10:30:00,40.25,40.25,40.03,40.09,9000.0,40.25,40.25,40.03,40.09,9000.0
2010-10-01 11:00:00,40.06,40.22,40.0,40.21,12500.0,40.06,40.22,40.0,40.21,12500.0
2010-10-01 11:30:00,40.2,40.32,40.17,40.29,6500.0,40.2,40.32,40.17,40.29,6500.0
2010-10-01 12:00:00,40.28,40.32,40.14,40.14,19100.0,40.28,40.32,40.14,40.14,19100.0
2010-10-01 12:30:00,40.17,40.21,40.04,40.21,17100.0,40.17,40.21,40.04,40.21,17100.0
2010-10-01 13:00:00,40.22,40.26,40.17,40.17,10700.0,40.22,40.26,40.17,40.17,10700.0
2010-10-01 13:30:00,40.17,40.17,40.02,40.05,5500.0,40.17,40.17,40.02,40.05,5500.0
2010-10-01 14:00:00,40.08,40.15,40.05,40.15,21500.0,40.08,40.15,40.05,40.15,21500.0
2010-10-01 14:30:00,40.15,40.25,40.12,40.23,6500.0,40.15,40.25,40.12,40.23,6500.0
2010-10-01 15:00:00,40.21,40.25,40.12,40.12,13100.0,40.21,40.25,40.12,40.12,13100.0
2010-10-01 15:30:00,40.11,40.25,40.1,40.24,26000.0,40.11,40.25,40.1,40.24,26000.0
2010-10-04 09:30:00,40.14,40.56,40.12,40.25,5400.0,40.14,40.56,40.12,40.25,5400.0
2010-10-04 10:00:00,40.24,40.35,40.09,40.24,13300.0,40.24,40.35,40.09,40.24,13300.0
2010-10-04 10:30:00,40.21,40.29,40.0,40.25,19200.0,40.21,40.29,40.0,40.25,19200.0
2010-10-04 11:00:00,40.22,40.26,39.62,39.62,43100.0,40.22,40.26,39.62,39.62,43100.0
2010-10-04 11:30:00,39.63,39.63,39.38,39.38,11300.0,39.63,39.63,39.38,39.38,11300.0
2010-10-04 12:00:00,39.39,39.52,39.35,39.5,7900.0,39.39,39.52,39.35,39.5,7900.0
2010-10-04 12:30:00,39.49,39.55,39.4,39.5,6200.0,39.49,39.55,39.4,39.5,6200.0
2010-10-04 13:00:00,39.53,39.58,39.49,39.55,4000.0,39.53,39.58,39.49,39.55,4000.0
2010-10-04 13:30:00,39.55,39.61,39.45,39.61,17500.0,39.55,39.61,39.45,39.61,17500.0
2010-10-04 14:00:00,39.6,39.6,39.39,39.43,12400.0,39.6,39.6,39.39,39.43,12400.0
2010-10-04 14:30:00,39.43,39.56,39.42,39.42,9600.0,39.43,39.56,39.42,39.42,9600.0
2010-10-04 15:00:00,39.42,39.57,39.35,39.55,18400.0,39.42,39.57,39.35,39.55,18400.0
2010-10-04 15:30:00,39.56,39.57,39.46,39.51,17300.0,39.56,39.57,39.46,39.51,17300.0
2010-10-05 09:30:00,39.86,40.23,39.86,40.22,8700.0,39.86,40.23,39.86,40.22,8700.0
2010-10-05 10:00:00,40.23,40.37,40.12,40.37,9500.0,40.23,40.37,40.12,40.37,9500.0
2010-10-05 10:30:00,40.39,40.54,40.39,40.53,4300.0,40.39,40.54,40.39,40.53,4300.0
2010-10-05 11:00:00,40.56,40.6,40.54,40.56,12400.0,40.56,40.6,40.54,40.56,12400.0
2010-10-05 11:30:00,40.57,40.82,40.54,40.75,11900.0,40.57,40.82,40.54,40.75,11900.0
2010-10-05 12:00:00,40.75,40.88,40.71,40.88,13600.0,40.75,40.88,40.71,40.88,13600.0
2010-10-05 12:30:00,40.88,40.95,40.88,40.93,5600.0,40.88,40.95,40.88,40.93,5600.0
2010-10-05 13:00:00,40.91,41.0,40.88,40.96,3200.0,40.91,41.0,40.88,40.96,3200.0
2010-10-05 13:30:00,40.96,40.96,40.8,40.89,3300.0,40.96,40.96,40.8,40.89,3300.0
2010-10-05 14:00:00,40.95,40.95,40.83,40.87,4900.0,40.95,40.95,40.83,40.87,4900.0
2010-10-05 14:30:00,40.88,40.95,40.78,40.85,6100.0,40.88,40.95,40.78,40.85,6100.0
2010-10-05 15:00:00,40.84,40.89,40.75,40.87,11000.0,40.84,40.89,40.75,40.87,11000.0
2010-10-05 15:30:00,40.87,40.87,40.73,40.76,18400.0,40.87,40.87,40.73,40.76,18400.0
2010-10-06 09:30:00,40.62,40.93,40.62,40.8,5900.0,40.62,40.93,40.62,40.8,5900.0
2010-10-06 10:00:00,40.82,40.83,40.69,40.75,7900.0,40.82,40.83,40.69,40.75,7900.0
2010-10-06 10:30:00,40.72,40.74,40.53,40.56,6400.0,40.72,40.74,40.53,40.56,6400.0
2010-10-06 11:00:00,40.57,40.64,40.42,40.64,10400.0,40.57,40.64,40.42,40.64,10400.0
2010-10-06 11:30:00,40.64,40.68,40.6,40.65,6700.0,40.64,40.68,40.6,40.65,6700.0
2010-10-06 12:00:00,40.64,40.66,40.54,40.55,5300.0,40.64,40.66,40.54,40.55,5300.0
2010-10-06 12:30:00,40.57,40.57,40.47,40.5,2300.0,40.57,40.57,40.47,40.5,2300.0
2010-10-06 13:00:00,40.44,40.44,40.33,40.42,6600.0,40.44,40.44,40.33,40.42,6600.0
2010-10-06 13:30:00,40.41,40.48,40.3,40.36,6000.0,40.41,40.48,40.3,40.36,6000.0
2010-10-06 14:00:00,40.39,40.46,40.33,40.46,5700.0,40.39,40.46,40.33,40.46,5700.0
2010-10-06 14:30:00,40.47,40.55,40.47,40.54,5400.0,40.47,40.55,40.47,40.54,5400.0
2010-10-06 15:00:00,40.53,40.55,40.42,40.46,7300.0,40.53,40.55,40.42,40.46,7300.0
2010-10-06 15:30:00,40.45,40.57,40.43,40.56,16100.0,40.45,40.57,40.43,40.56,16100.0
2010-10-07 09:30:00,40.79,40.79,40.4,40.46,4400.0,40.79,40.79,40.4,40.46,4400.0
2010-10-07 10:00:00,40.42,40.54,40.37,40.51,6000.0,40.42,40.54,40.37,40.51,6000.0
2010-10-07 10:30:00,40.53,40.54,40.45,40.53,5000.0,40.53,40.54,40.45,40.53,5000.0
2010-10-07 11:00:00,40.51,40.54,40.41,40.44,8500.0,40.51,40.54,40.41,40.44,8500.0
2010-10-07 11:30:00,40.45,40.53,40.41,40.49,7600.0,40.45,40.53,40.41,40.49,7600.0
2010-10-07 12:00:00,40.53,40.54,40.38,40.38,19200.0,40.53,40.54,40.38,40.38,19200.0
2010-10-07 12:30:00,40.39,40.39,40.18,40.32,6000.0,40.39,40.39,40.18,40.32,6000.0
2010-10-07 13:00:00,40.33,40.48,40.31,40.45,3000.0,40.33,40.48,40.31,40.45,3000.0
2010-10-07 13:30:00,40.47,40.57,40.32,40.56,4600.0,40.47,40.57,40.32,40.56,4600.0
2010-10-07 14:00:00,40.53,40.58,40.42,40.49,8300.0,40.53,40.58,40.42,40.49,8300.0
2010-10-07 14:30:00,40.49,40.52,40.44,40.49,7600.0,40.49,40.52,40.44,40.49,7600.0
2010-10-07 15:00:00,40.48,40.53,40.42,40.42,12100.0,40.48,40.53,40.42,40.42,12100.0
2010-10-07 15:30:00,40.42,40.54,40.4,40.42,26800.0,40.42,40.54,40.4,40.42,26800.0
2010-10-08 09:30:00,40.51,40.51,40.14,40.25,11700.0,40.51,40.51,40.14,40.25,11700.0
2010-10-08 10:00:00,40.32,40.33,39.86,39.86,14700.0,40.32,40.33,39.86,39.86,14700.0
2010-10-08 10:30:00,39.85,40.05,39.83,40.0,11900.0,39.85,40.05,39.83,40.0,11900.0
2010-10-08 11:00:00,40.06,40.11,39.97,40.07,21800.0,40.06,40.11,39.97,40.07,21800.0
2010-10-08 11:30:00,40.09,40.21,39.99,40.0,35500.0,40.09,40.21,39.99,40.0,35500.0
2010-10-08 12:00:00,40.0,40.0,39.9,40.0,30000.0,40.0,40.0,39.9,40.0,30000.0
2010-10-08 12:30:00,40.0,40.1,39.99,40.1,36100.0,40.0,40.1,39.99,40.1,36100.0
2010-10-08 13:00:00,40.11,40.15,40.05,40.08,14600.0,40.11,40.15,40.05,40.08,14600.0
2010-10-08 13:30:00,40.08,40.09,39.94,40.0,18600.0,40.08,40.09,39.94,40.0,18600.0
2010-10-08 14:00:00,39.98,40.0,39.93,40.0,18600.0,39.98,40.0,39.93,40.0,18600.0
2010-10-08 14:30:00,40.0,40.0,39.94,39.94,27700.0,40.0,40.0,39.94,39.94,27700.0
2010-10-08 15:00:00,39.97,40.15,39.94,40.13,19200.0,39.97,40.15,39.94,40.13,19200.0
2010-10-08 15:30:00,40.14,40.17,39.91,39.97,51400.0,40.14,40.17,39.91,39.97,51400.0
2010-10-11 09:30:00,39.98,40.14,39.7,39.99,19300.0,39.98,40.14,39.7,39.99,19300.0
2010-10-11 10:00:00,40.03,40.07,39.96,40.06,19800.0,40.03,40.07,39.96,40.06,19800.0
2010-10-11 10:30:00,40.09,40.15,39.98,40.06,22600.0,40.09,40.15,39.98,40.06,22600.0
2010-10-11 11:00:00,40.08,40.25,40.07,40.21,17600.0,40.08,40.25,40.07,40.21,17600.0
2010-10-11 11:30:00,40.21,40.3,40.17,40.23,12300.0,40.21,40.3,40.17,40.23,12300.0
2010-10-11 12:00:00,40.24,40.25,39.99,40.09,15500.0,40.24,40.25,39.99,40.09,15500.0
2010-10-11 12:30:00,40.1,40.13,40.06,40.1,17300.0,40.1,40.13,40.06,40.1,17300.0
2010-10-11 13:00:00,40.1,40.13,39.93,40.0,26600.0,40.1,40.13,39.93,40.0,26600.0
2010-10-11 13:30:00,40.0,40.04,39.97,39.97,28300.0,40.0,40.04,39.97,39.97,28300.0
2010-10-11 14:00:00,40.0,40.01,39.98,40.01,25100.0,40.0,40.01,39.98,40.01,25100.0
2010-10-11 14:30:00,40.01,40.02,39.97,39.99,18900.0,40.01,40.02,39.97,39.99,18900.0
2010-10-11 15:00:00,40.0,40.02,39.92,40.0,22300.0,40.0,40.02,39.92,40.0,22300.0
2010-10-11 15:30:00,40.0,40.03,39.92,39.96,25400.0,40.0,40.03,39.92,39.96,25400.0
2010-10-12 09:30:00,39.9,39.9,39.25,39.32,8700.0,39.9,39.9,39.25,39.32,8700.0
2010-10-12 10:00:00,39.35,39.73,39.35,39.69,11500.0,39.35,39.73,39.35,39.69,11500.0
2010-10-12 10:30:00,39.68,39.88,39.65,39.76,7300.0,39.68,39.88,39.65,39.76,7300.0
2010-10-12 11:00:00,39.79,39.83,39.73,39.82,4500.0,39.79,39.83,39.73,39.82,4500.0
2010-10-12 11:30:00,39.82,39.86,39.77,39.84,3100.0,39.82,39.86,39.77,39.84,3100.0
2010-10-12 12:00:00,39.84,39.84,39.75,39.79,5500.0,39.84,39.84,39.75,39.79,5500.0
2010-10-12 12:30:00,39.8,39.81,39.78,39.8,2300.0,39.8,39.81,39.78,39.8,2300.0
2010-10-12 13:00:00,39.81,39.84,39.79,39.82,3000.0,39.81,39.84,39.79,39.82,3000.0
2010-10-12 13:30:00,39.81,39.91,39.8,39.91,3000.0,39.81,39.91,39.8,39.91,3000.0
2010-10-12 14:00:00,39.91,40.16,39.81,40.08,17700.0,39.91,40.16,39.81,40.08,17700.0
2010-10-12 14:30:00,40.1,40.16,40.01,40.16,16200.0,40.1,40.16,40.01,40.16,16200.0
2010-10-12 15:00:00,40.15,40.31,40.07,40.3,13200.0,40.15,40.31,40.07,40.3,13200.0
2010-10-12 15:30:00,40.31,40.34,40.15,40.19,16700.0,40.31,40.34,40.15,40.19,16700.0
2010-10-13 09:30:00,40.38,40.57,40.38,40.54,8000.0,40.38,40.57,40.38,40.54,8000.0
2010-10-13 10:00:00,40.52,40.63,40.4,40.48,7600.0,40.52,40.63,40.4,40.48,7600.0
2010-10-13 10:30:00,40.5,40.6,40.42,40.6,8400.0,40.5,40.6,40.42,40.6,8400.0
2010-10-13 11:00:00,40.6,41.17,40.6,41.15,25300.0,40.6,41.17,40.6,41.15,25300.0
2010-10-13 11:30:00,41.17,41.36,41.16,41.19,14300.0,41.17,41.36,41.16,41.19,14300.0
2010-10-13 12:00:00,41.19,41.21,41.14,41.16,4100.0,41.19,41.21,41.14,41.16,4100.0
2010-10-13 12:30:00,41.19,41.19,41.11,41.12,1900.0,41.19,41.19,41.11,41.12,1900.0
2010-10-13 13:00:00,41.12,41.23,41.1,41.23,6900.0,41.12,41.23,41.1,41.23,6900.0
2010-10-13 13:30:00,41.23,41.38,41.23,41.34,18100.0,41.23,41.38,41.23,41.34,18100.0
2010-10-13 14:00:00,41.36,41.76,41.3,41.65,30400.0,41.36,41.76,41.3,41.65,30400.0
2010-10-13 14:30:00,41.65,41.65,41.42,41.46,26200.0,41.65,41.65,41.42,41.46,26200.0
2010-10-13 15:00:00,41.47,41.57,41.33,41.41,31900.0,41.47,41.57,41.33,41.41,31900.0
2010-10-13 15:30:00,41.39,41.49,41.19,41.3,36700.0,41.39,41.49,41.19,41.3,36700.0
2010-10-14 09:30:00,41.07,41.08,40.72,40.78,12500.0,41.07,41.08,40.72,40.78,12500.0
2010-10-14 10:00:00,40.84,40.92,40.77,40.84,8300.0,40.84,40.92,40.77,40.84,8300.0
2010-10-14 10:30:00,40.82,40.96,40.75,40.88,9200.0,40.82,40.96,40.75,40.88,9200.0
2010-10-14 11:00:00,40.88,40.88,40.75,40.81,13900.0,40.88,40.88,40.75,40.81,13900.0
2010-10-14 11:30:00,40.83,40.83,40.64,40.66,21700.0,40.83,40.83,40.64,40.66,21700.0
2010-10-14 12:00:00,40.62,40.7,40.49,40.49,18400.0,40.62,40.7,40.49,40.49,18400.0
2010-10-14 12:30:00,40.48,40.48,40.38,40.48,7200.0,40.48,40.48,40.38,40.48,7200.0
2010-10-14 13:00:00,40.43,40.45,40.28,40.36,18700.0,40.43,40.45,40.28,40.36,18700.0
2010-10-14 13:30:00,40.41,40.51,40.37,40.49,8100.0,40.41,40.51,40.37,40.49,8100.0
2010-10-14 14:00:00,40.5,40.53,40.4,40.46,7800.0,40.5,40.53,40.4,40.46,7800.0
2010-10-14 14:30:00,40.45,40.5,40.4,40.42,10000.0,40.45,40.5,40.4,40.42,10000.0
2010-10-14 15:00:00,40.42,40.63,40.37,40.54,16700.0,40.42,40.63,40.37,40.54,16700.0
2010-10-14 15:30:00,40.53,40.55,40.12,40.18,154900.0,40.53,40.55,40.12,40.18,154900.0
2010-10-15 09:30:00,40.58,40.69,40.2,40.23,12500.0,40.58,40.69,40.2,40.23,12500.0
2010-10-15 10:00:00,40.21,40.32,39.94,40.0,13900.0,40.21,40.32,39.94,40.0,13900.0
2010-10-15 10:30:00,39.98,40.07,39.94,39.94,17000.0,39.98,40.07,39.94,39.94,17000.0
2010-10-15 11:00:00,39.89,40.01,39.89,40.0,33800.0,39.89,40.01,39.89,40.0,33800.0
2010-10-15 11:30:00,40.0,40.02,39.71,39.71,27300.0,40.0,40.02,39.71,39.71,27300.0
2010-10-15 12:00:00,39.77,39.84,39.46,39.62,26400.0,39.77,39.84,39.46,39.62,26400.0
2010-10-15 12:30:00,39.62,39.83,39.6,39.75,10300.0,39.62,39.83,39.6,39.75,10300.0
2010-10-15 13:00:00,39.79,40.01,39.79,39.99,5500.0,39.79,40.01,39.79,39.99,5500.0
2010-10-15 13:30:00,40.0,40.0,39.83,39.84,5800.0,40.0,40.0,39.83,39.84,5800.0
2010-10-15 14:00:00,39.82,40.01,39.81,40.0,5000.0,39.82,40.01,39.81,40.0,5000.0
2010-10-15 14:30:00,40.0,40.0,39.87,39.96,7500.0,40.0,40.0,39.87,39.96,7500.0
2010-10-15 15:00:00,39.95,40.01,39.94,39.95,16900.0,39.95,40.01,39.94,39.95,16900.0
2010-10-15 15:30:00,39.94,40.0,39.89,39.9,32200.0,39.94,40.0,39.89,39.9,32200.0
2010-10-18 09:30:00,40.14,40.39,40.01,40.35,27200.0,40.14,40.39,40.01,40.35,27200.0
2010-10-18 10:00:00,40.32,40.5,40.19,40.38,12300.0,40.32,40.5,40.19,40.38,12300.0
2010-10-18 10:30:00,40.37,40.6,40.36,40.57,7600.0,40.37,40.6,40.36,40.57,7600.0
2010-10-18 11:00:00,40.56,40.58,40.4,40.47,5300.0,40.56,40.58,40.4,40.47,5300.0
2010-10-18 11:30:00,40.45,40.5,40.39,40.5,4300.0,40.45,40.5,40.39,40.5,4300.0
2010-10-18 12:00:00,40.5,40.59,40.46,40.52,5600.0,40.5,40.59,40.46,40.52,5600.0
2010-10-18 12:30:00,40.52,40.7,40.51,40.61,16000.0,40.52,40.7,40.51,40.61,16000.0
2010-10-18 13:00:00,40.61,40.62,40.53,40.56,9500.0,40.61,40.62,40.53,40.56,9500.0
2010-10-18 13:30:00,40.55,40.55,40.37,40.37,20400.0,40.55,40.55,40.37,40.37,20400.0
2010-10-18 14:00:00,40.38,40.41,40.25,40.31,26400.0,40.38,40.41,40.25,40.31,26400.0
2010-10-18 14:30:00,40.32,40.36,40.3,40.35,13300.0,40.32,40.36,40.3,40.35,13300.0
2010-10-18 15:00:00,40.34,40.35,40.26,40.27,18300.0,40.34,40.35,40.26,40.27,18300.0
2010-10-18 15:30:00,40.28,40.35,40.22,40.25,36900.0,40.28,40.35,40.22,40.25,36900.0
2010-10-19 09:30:00,39.8,40.04,39.63,39.73,10100.0,39.8,40.04,39.63,39.73,10100.0
2010-10-19 10:00:00,39.68,40.07,39.67,40.04,62400.0,39.68,40.07,39.67,40.04,62400.0
2010-10-19 10:30:00,40.06,40.23,40.06,40.16,8200.0,40.06,40.23,40.06,40.16,8200.0
2010-10-19 11:00:00,40.16,40.18,40.0,40.1,57900.0,40.16,40.18,40.0,40.1,57900.0
2010-10-19 11:30:00,40.12,40.31,40.11,40.3,7000.0,40.12,40.31,40.11,40.3,7000.0
2010-10-19 12:00:00,40.32,40.38,40.28,40.33,6800.0,40.32,40.38,40.28,40.33,6800.0
2010-10-19 12:30:00,40.36,40.36,40.1,40.12,8100.0,40.36,40.36,40.1,40.12,8100.0
2010-10-19 13:00:00,40.16,40.16,40.02,40.03,20000.0,40.16,40.16,40.02,40.03,20000.0
2010-10-19 13:30:00,40.02,40.06,39.96,39.96,19000.0,40.02,40.06,39.96,39.96,19000.0
2010-10-19 14:00:00,39.95,39.95,39.72,39.81,23600.0,39.95,39.95,39.72,39.81,23600.0
2010-10-19 14:30:00,39.74,39.91,39.74,39.91,11500.0,39.74,39.91,39.74,39.91,11500.0
2010-10-19 15:00:00,39.91,39.91,39.72,39.79,20000.0,39.91,39.91,39.72,39.79,20000.0
2010-10-19 15:30:00,39.78,39.95,39.74,39.94,36000.0,39.78,39.95,39.74,39.94,36000.0
2010-10-20 09:30:00,40.16,40.5,40.13,40.36,3800.0,40.16,40.5,40.13,40.36,3800.0
2010-10-20 10:00:00,40.29,40.38,40.14,40.28,11700.0,40.29,40.38,40.14,40.28,11700.0
2010-10-20 10:30:00,40.27,40.68,40.27,40.59,11100.0,40.27,40.68,40.27,40.59,11100.0
2010-10-20 11:00:00,40.56,40.64,40.51,40.62,11000.0,40.56,40.64,40.51,40.62,11000.0
2010-10-20 11:30:00,40.64,40.73,40.61,40.71,5000.0,40.64,40.73,40.61,40.71,5000.0
2010-10-20 12:00:00,40.72,40.84,40.68,40.77,10800.0,40.72,40.84,40.68,40.77,10800.0
2010-10-20 12:30:00,40.76,40.78,40.62,40.65,10500.0,40.76,40.78,40.62,40.65,10500.0
2010-10-20 13:00:00,40.64,40.78,40.64,40.76,16700.0,40.64,40.78,40.64,40.76,16700.0
2010-10-20 13:30:00,40.75,40.77,40.7,40.73,3100.0,40.75,40.77,40.7,40.73,3100.0
2010-10-20 14:00:00,40.74,40.74,40.63,40.67,7300.0,40.74,40.74,40.63,40.67,7300.0
2010-10-20 14:30:00,40.7,40.78,40.62,40.65,7600.0,40.7,40.78,40.62,40.65,7600.0
2010-10-20 15:00:00,40.68,40.75,40.65,40.75,9700.0,40.68,40.75,40.65,40.75,9700.0
2010-10-20 15:30:00,40.73,40.76,40.56,40.6,20200.0,40.73,40.76,40.56,40.6,20200.0
2010-10-21 09:30:00,40.76,40.76,40.58,40.72,4200.0,40.76,40.76,40.58,40.72,4200.0
2010-10-21 10:00:00,40.71,41.17,40.57,41.07,20600.0,40.71,41.17,40.57,41.07,20600.0
2010-10-21 10:30:00,41.07,41.22,41.07,41.17,5000.0,41.07,41.22,41.07,41.17,5000.0
2010-10-21 11:00:00,41.19,41.2,40.94,41.02,5300.0,41.19,41.2,40.94,41.02,5300.0
2010-10-21 11:30:00,41.0,41.14,40.82,41.14,22400.0,41.0,41.14,40.82,41.14,22400.0
2010-10-21 12:00:00,41.1,41.17,41.01,41.17,13000.0,41.1,41.17,41.01,41.17,13000.0
2010-10-21 12:30:00,41.15,41.15,40.89,41.02,10000.0,41.15,41.15,40.89,41.02,10000.0
2010-10-21 13:00:00,41.02,41.12,40.88,40.93,12800.0,41.02,41.12,40.88,40.93,12800.0
2010-10-21 13:30:00,40.96,40.96,40.64,40.7,11200.0,40.96,40.96,40.64,40.7,11200.0
2010-10-21 14:00:00,40.71,40.79,40.63,40.78,16300.0,40.71,40.79,40.63,40.78,16300.0
2010-10-21 14:30:00,40.76,40.85,40.59,40.81,28600.0,40.76,40.85,40.59,40.81,28600.0
2010-10-21 15:00:00,40.8,41.06,40.68,41.03,25200.0,40.8,41.06,40.68,41.03,25200.0
2010-10-21 15:30:00,41.01,41.11,40.78,40.91,32800.0,41.01,41.11,40.78,40.91,32800.0
2010-10-22 09:30:00,40.88,41.19,40.57,40.65,20900.0,40.88,41.19,40.57,40.65,20900.0
2010-10-22 10:00:00,40.68,40.94,40.66,40.89,8800.0,40.68,40.94,40.66,40.89,8800.0
2010-10-22 10:30:00,40.93,40.93,40.51,40.77,44900.0,40.93,40.93,40.51,40.77,44900.0
2010-10-22 11:00:00,40.77,40.82,40.7,40.75,6000.0,40.77,40.82,40.7,40.75,6000.0
2010-10-22 11:30:00,40.82,40.88,40.73,40.8,4300.0,40.82,40.88,40.73,40.8,4300.0
2010-10-22 12:00:00,40.77,40.96,40.75,40.96,3100.0,40.77,40.96,40.75,40.96,3100.0
2010-10-22 12:30:00,40.98,41.03,40.92,41.03,5100.0,40.98,41.03,40.92,41.03,5100.0
2010-10-22 13:00:00,41.03,41.11,41.01,41.07,2900.0,41.03,41.11,41.01,41.07,2900.0
2010-10-22 13:30:00,41.09,41.14,41.09,41.09,2600.0,41.09,41.14,41.09,41.09,2600.0
2010-10-22 14:00:00,41.08,41.22,41.04,41.18,5400.0,41.08,41.22,41.04,41.18,5400.0
2010-10-22 14:30:00,41.2,41.2,41.12,41.15,4500.0,41.2,41.2,41.12,41.15,4500.0
2010-10-22 15:00:00,41.16,41.3,41.1,41.28,15500.0,41.16,41.3,41.1,41.28,15500.0
2010-10-22 15:30:00,41.26,41.27,41.14,41.17,13800.0,41.26,41.27,41.14,41.17,13800.0
2010-10-25 09:30:00,41.52,42.11,41.52,42.03,34700.0,41.52,42.11,41.52,42.03,34700.0
2010-10-25 10:00:00,42.05,42.16,41.95,42.01,23000.0,42.05,42.16,41.95,42.01,23000.0
2010-10-25 10:30:00,41.99,42.01,41.52,41.54,16800.0,41.99,42.01,41.52,41.54,16800.0
2010-10-25 11:00:00,41.52,41.62,41.42,41.6,16100.0,41.52,41.62,41.42,41.6,16100.0
2010-10-25 11:30:00,41.6,41.69,41.5,41.5,12900.0,41.6,41.69,41.5,41.5,12900.0
2010-10-25 12:00:00,41.52,41.52,41.32,41.35,6100.0,41.52,41.52,41.32,41.35,6100.0
2010-10-25 12:30:00,41.35,41.35,41.25,41.26,9900.0,41.35,41.35,41.25,41.26,9900.0
2010-10-25 13:00:00,41.25,41.33,41.19,41.33,6800.0,41.25,41.33,41.19,41.33,6800.0
2010-10-25 13:30:00,41.31,41.46,41.31,41.45,8100.0,41.31,41.46,41.31,41.45,8100.0
2010-10-25 14:00:00,41.48,41.48,41.4,41.44,12300.0,41.48,41.48,41.4,41.44,12300.0
2010-10-25 14:30:00,41.44,41.45,41.28,41.32,31200.0,41.44,41.45,41.28,41.32,31200.0
2010-10-25 15:00:00,41.33,41.35,41.1,41.19,62100.0,41.33,41.35,41.1,41.19,62100.0
2010-10-25 15:30:00,41.18,41.19,40.85,40.9,78800.0,41.18,41.19,40.85,40.9,78800.0
2010-10-26 09:30:00,40.59,40.75,40.37,40.73,8700.0,40.59,40.75,40.37,40.73,8700.0
2010-10-26 10:00:00,40.73,40.91,40.71,40.78,7800.0,40.73,40.91,40.71,40.78,7800.0
2010-10-26 10:30:00,40.75,41.07,40.71,41.04,22000.0,40.75,41.07,40.71,41.04,22000.0
2010-10-26 11:00:00,41.09,41.12,40.86,40.95,15800.0,41.09,41.12,40.86,40.95,15800.0
2010-10-26 11:30:00,40.93,40.96,40.87,40.96,3600.0,40.93,40.96,40.87,40.96,3600.0
2010-10-26 12:00:00,40.96,41.05,40.89,40.89,9300.0,40.96,41.05,40.89,40.89,9300.0
2010-10-26 12:30:00,40.9,40.9,40.8,40.87,4500.0,40.9,40.9,40.8,40.87,4500.0
2010-10-26 13:00:00,40.85,40.97,40.85,40.92,4600.0,40.85,40.97,40.85,40.92,4600.0
2010-10-26 13:30:00,40.9,40.94,40.8,40.87,2800.0,40.9,40.94,40.8,40.87,2800.0
2010-10-26 14:00:00,40.88,40.93,40.81,40.91,3900.0,40.88,40.93,40.81,40.91,3900.0
2010-10-26 14:30:00,40.92,40.92,40.85,40.9,6000.0,40.92,40.92,40.85,40.9,6000.0
2010-10-26 15:00:00,40.89,40.9,40.79,40.8,9800.0,40.89,40.9,40.79,40.8,9800.0
2010-10-26 15:30:00,40.79,40.88,40.59,40.63,34000.0,40.79,40.88,40.59,40.63,34000.0
2010-10-27 09:30:00,40.18,40.39,40.17,40.33,12400.0,40.18,40.39,40.17,40.33,12400.0
2010-10-27 10:00:00,40.4,40.57,40.23,40.28,20400.0,40.4,40.57,40.23,40.28,20400.0
2010-10-27 10:30:00,40.29,40.3,40.01,40.03,12300.0,40.29,40.3,40.01,40.03,12300.0
2010-10-27 11:00:00,40.03,40.03,39.84,39.87,8100.0,40.03,40.03,39.84,39.87,8100.0
2010-10-27 11:30:00,39.84,40.05,39.84,39.93,4800.0,39.84,40.05,39.84,39.93,4800.0
2010-10-27 12:00:00,39.96,39.98,39.92,39.94,7500.0,39.96,39.98,39.92,39.94,7500.0
2010-10-27 12:30:00,39.95,39.97,39.83,39.92,5200.0,39.95,39.97,39.83,39.92,5200.0
2010-10-27 13:00:00,39.97,40.02,39.82,40.02,8600.0,39.97,40.02,39.82,40.02,8600.0
2010-10-27 13:30:00,39.98,40.18,39.98,40.18,7300.0,39.98,40.18,39.98,40.18,7300.0
2010-10-27 14:00:00,40.18,40.26,40.14,40.19,7400.0,40.18,40.26,40.14,40.19,7400.0
2010-10-27 14:30:00,40.17,40.29,40.12,40.21,9700.0,40.17,40.29,40.12,40.21,9700.0
2010-10-27 15:00:00,40.21,40.31,40.17,40.28,15500.0,40.21,40.31,40.17,40.28,15500.0
2010-10-27 15:30:00,40.29,40.55,40.26,40.35,53200.0,40.29,40.55,40.26,40.35,53200.0
2010-10-28 09:30:00,40.79,44.18,40.79,42.84,145400.0,40.79,44.18,40.79,42.84,145400.0
2010-10-28 10:00:00,42.86,43.02,41.91,41.94,124100.0,42.86,43.02,41.91,41.94,124100.0
2010-10-28 10:30:00,41.94,42.08,41.9,42.03,92800.0,41.94,42.08,41.9,42.03,92800.0
2010-10-28 11:00:00,42.04,42.49,42.03,42.37,94700.0,42.04,42.49,42.03,42.37,94700.0
2010-10-28 11:30:00,42.36,42.74,42.28,42.66,62800.0,42.36,42.74,42.28,42.66,62800.0
2010-10-28 12:00:00,42.69,42.71,42.52,42.61,34200.0,42.69,42.71,42.52,42.61,34200.0
2010-10-28 12:30:00,42.61,42.65,42.54,42.54,13200.0,42.61,42.65,42.54,42.54,13200.0
2010-10-28 13:00:00,42.54,42.71,42.45,42.57,23400.0,42.54,42.71,42.45,42.57,23400.0
2010-10-28 13:30:00,42.57,42.63,42.53,42.53,16500.0,42.57,42.63,42.53,42.53,16500.0
2010-10-28 14:00:00,42.53,42.63,42.52,42.63,24000.0,42.53,42.63,42.52,42.63,24000.0
2010-10-28 14:30:00,42.61,42.76,42.54,42.73,63000.0,42.61,42.76,42.54,42.73,63000.0
2010-10-28 15:00:00,42.73,42.74,42.57,42.66,34500.0,42.73,42.74,42.57,42.66,34500.0
2010-10-28 15:30:00,42.66,42.71,42.5,42.58,88700.0,42.66,42.71,42.5,42.58,88700.0
2010-10-29 09:30:00,42.71,43.25,42.16,42.92,57800.0,42.71,43.25,42.16,42.92,57800.0
2010-10-29 10:00:00,42.9,43.12,42.86,43.05,33700.0,42.9,43.12,42.86,43.05,33700.0
2010-10-29 10:30:00,43.05,43.11,42.92,42.96,20300.0,43.05,43.11,42.92,42.96,20300.0
2010-10-29 11:00:00,42.94,42.99,42.93,42.98,7500.0,42.94,42.99,42.93,42.98,7500.0
2010-10-29 11:30:00,42.97,43.06,42.87,43.06,12900.0,42.97,43.06,42.87,43.06,12900.0
2010-10-29 12:00:00,43.05,43.22,43.05,43.2,10800.0,43.05,43.22,43.05,43.2,10800.0
2010-10-29 12:30:00,43.2,43.24,43.15,43.2,8700.0,43.2,43.24,43.15,43.2,8700.0
2010-10-29 13:00:00,43.18,43.19,43.13,43.18,10200.0,43.18,43.19,43.13,43.18,10200.0
2010-10-29 13:30:00,43.17,43.31,43.12,43.25,11700.0,43.17,43.31,43.12,43.25,11700.0
2010-10-29 14:00:00,43.25,43.27,43.16,43.24,17800.0,43.25,43.27,43.16,43.24,17800.0
2010-10-29 14:30:00,43.26,43.26,43.15,43.15,13600.0,43.26,43.26,43.15,43.15,13600.0
2010-10-29 15:00:00,43.15,43.24,43.15,43.18,18500.0,43.15,43.24,43.15,43.18,18500.0
2010-10-29 15:30:00,43.19,43.22,42.99,42.99,39300.0,43.19,43.22,42.99,42.99,39300.0
2010-11-01 09:30:00,43.22,43.31,43.12,43.23,9500.0,43.22,43.31,43.12,43.23,9500.0
2010-11-01 10:00:00,43.23,43.42,43.08,43.09,14900.0,43.23,43.42,43.08,43.09,14900.0
2010-11-01 10:30:00,43.08,43.19,42.98,42.98,28600.0,43.08,43.19,42.98,42.98,28600.0
2010-11-01 11:00:00,42.99,42.99,42.84,42.96,12400.0,42.99,42.99,42.84,42.96,12400.0
2010-11-01 11:30:00,42.95,43.07,42.87,43.06,12000.0,42.95,43.07,42.87,43.06,12000.0
2010-11-01 12:00:00,43.07,43.08,43.0,43.03,6400.0,43.07,43.08,43.0,43.03,6400.0
2010-11-01 12:30:00,43.02,43.02,42.98,43.01,11700.0,43.02,43.02,42.98,43.01,11700.0
2010-11-01 13:00:00,43.01,43.03,42.97,43.01,11200.0,43.01,43.03,42.97,43.01,11200.0
2010-11-01 13:30:00,43.05,43.07,43.01,43.03,3400.0,43.05,43.07,43.01,43.03,3400.0
2010-11-01 14:00:00,43.03,43.06,42.94,42.95,9800.0,43.03,43.06,42.94,42.95,9800.0
2010-11-01 14:30:00,42.94,42.96,42.81,42.82,15200.0,42.94,42.96,42.81,42.82,15200.0
2010-11-01 15:00:00,42.81,42.81,42.6,42.71,15100.0,42.81,42.81,42.6,42.71,15100.0
2010-11-01 15:30:00,42.7,42.83,42.66,42.76,31800.0,42.7,42.83,42.66,42.76,31800.0
2010-11-02 09:30:00,43.09,43.36,43.05,43.25,11900.0,43.09,43.36,43.05,43.25,11900.0
2010-11-02 10:00:00,43.25,43.25,43.0,43.13,3800.0,43.25,43.25,43.0,43.13,3800.0
2010-11-02 10:30:00,43.14,43.14,42.95,42.98,7400.0,43.14,43.14,42.95,42.98,7400.0
2010-11-02 11:00:00,43.01,43.13,43.01,43.09,4800.0,43.01,43.13,43.01,43.09,4800.0
2010-11-02 11:30:00,43.08,43.11,42.98,43.0,9200.0,43.08,43.11,42.98,43.0,9200.0
2010-11-02 12:00:00,43.05,43.13,43.05,43.08,2800.0,43.05,43.13,43.05,43.08,2800.0
2010-11-02 12:30:00,43.06,43.18,43.06,43.15,4700.0,43.06,43.18,43.06,43.15,4700.0
2010-11-02 13:00:00,43.16,43.24,43.16,43.2,5100.0,43.16,43.24,43.16,43.2,5100.0
2010-11-02 13:30:00,43.23,43.47,43.23,43.47,5800.0,43.23,43.47,43.23,43.47,5800.0
2010-11-02 14:00:00,43.46,43.58,43.44,43.55,14100.0,43.46,43.58,43.44,43.55,14100.0
2010-11-02 14:30:00,43.53,43.61,43.49,43.6,11700.0,43.53,43.61,43.49,43.6,11700.0
2010-11-02 15:00:00,43.61,43.62,43.47,43.51,8500.0,43.61,43.62,43.47,43.51,8500.0
2010-11-02 15:30:00,43.5,43.5,43.4,43.44,20100.0,43.5,43.5,43.4,43.44,20100.0
2010-11-03 09:30:00,43.53,43.72,43.42,43.49,7800.0,43.53,43.72,43.42,43.49,7800.0
2010-11-03 10:00:00,43.5,43.55,43.42,43.46,6100.0,43.5,43.55,43.42,43.46,6100.0
2010-11-03 10:30:00,43.48,43.52,43.33,43.33,4900.0,43.48,43.52,43.33,43.33,4900.0
2010-11-03 11:00:00,43.36,43.36,43.12,43.15,4000.0,43.36,43.36,43.12,43.15,4000.0
2010-11-03 11:30:00,43.14,43.19,43.08,43.08,5700.0,43.14,43.19,43.08,43.08,5700.0
2010-11-03 12:00:00,43.08,43.08,42.97,43.0,5900.0,43.08,43.08,42.97,43.0,5900.0
2010-11-03 12:30:00,43.0,43.05,42.99,43.01,4700.0,43.0,43.05,42.99,43.01,4700.0
2010-11-03 13:00:00,43.0,43.04,42.98,43.03,4700.0,43.0,43.04,42.98,43.03,4700.0
2010-11-03 13:30:00,43.02,43.07,42.97,43.0,9300.0,43.02,43.07,42.97,43.0,9300.0
2010-11-03 14:00:00,43.02,43.09,42.56,42.68,26700.0,43.02,43.09,42.56,42.68,26700.0
2010-11-03 14:30:00,42.68,43.08,42.68,43.03,49400.0,42.68,43.08,42.68,43.03,49400.0
2010-11-03 15:00:00,43.02,43.07,42.97,43.02,35600.0,43.02,43.07,42.97,43.02,35600.0
2010-11-03 15:30:00,43.01,43.06,42.96,43.05,41900.0,43.01,43.06,42.96,43.05,41900.0
2010-11-04 09:30:00,43.63,43.99,43.56,43.76,22300.0,43.63,43.99,43.56,43.76,22300.0
2010-11-04 10:00:00,43.79,43.88,43.69,43.86,44100.0,43.79,43.88,43.69,43.86,44100.0
2010-11-04 10:30:00,43.87,44.06,43.83,44.02,27200.0,43.87,44.06,43.83,44.02,27200.0
2010-11-04 11:00:00,44.04,44.27,44.0,44.23,9900.0,44.04,44.27,44.0,44.23,9900.0
2010-11-04 11:30:00,44.23,44.23,44.06,44.11,3200.0,44.23,44.23,44.06,44.11,3200.0
2010-11-04 12:00:00,44.09,44.09,43.95,43.95,6700.0,44.09,44.09,43.95,43.95,6700.0
2010-11-04 12:30:00,43.95,43.98,43.92,43.92,2500.0,43.95,43.98,43.92,43.92,2500.0
2010-11-04 13:00:00,43.98,43.98,43.84,43.91,5500.0,43.98,43.98,43.84,43.91,5500.0
2010-11-04 13:30:00,43.89,43.89,43.8,43.81,3700.0,43.89,43.89,43.8,43.81,3700.0
2010-11-04 14:00:00,43.8,43.8,43.65,43.65,6400.0,43.8,43.8,43.65,43.65,6400.0
2010-11-04 14:30:00,43.66,43.72,43.62,43.64,8100.0,43.66,43.72,43.62,43.64,8100.0
2010-11-04 15:00:00,43.63,43.7,43.62,43.64,21500.0,43.63,43.7,43.62,43.64,21500.0
2010-11-04 15:30:00,43.64,43.69,43.61,43.67,25000.0,43.64,43.69,43.61,43.67,25000.0
2010-11-05 09:30:00,43.7,43.88,43.66,43.72,8900.0,43.7,43.88,43.66,43.72,8900.0
2010-11-05 10:00:00,43.71,43.88,43.65,43.87,30000.0,43.71,43.88,43.65,43.87,30000.0
2010-11-05 10:30:00,43.88,44.15,43.87,44.11,13800.0,43.88,44.15,43.87,44.11,13800.0
2010-11-05 11:00:00,44.1,44.11,43.96,44.02,6300.0,44.1,44.11,43.96,44.02,6300.0
2010-11-05 11:30:00,44.04,44.11,43.94,44.04,11400.0,44.04,44.11,43.94,44.04,11400.0
2010-11-05 12:00:00,44.02,44.17,44.02,44.14,11100.0,44.02,44.17,44.02,44.14,11100.0
2010-11-05 12:30:00,44.11,44.37,44.11,44.34,20900.0,44.11,44.37,44.11,44.34,20900.0
2010-11-05 13:00:00,44.34,44.49,44.32,44.48,6700.0,44.34,44.49,44.32,44.48,6700.0
2010-11-05 13:30:00,44.46,44.47,44.35,44.39,5500.0,44.46,44.47,44.35,44.39,5500.0
2010-11-05 14:00:00,44.39,44.42,44.27,44.34,8000.0,44.39,44.42,44.27,44.34,8000.0
2010-11-05 14:30:00,44.35,44.46,44.3,44.3,8600.0,44.35,44.46,44.3,44.3,8600.0
2010-11-05 15:00:00,44.31,44.34,44.19,44.32,15600.0,44.31,44.34,44.19,44.32,15600.0
2010-11-05 15:30:00,44.32,44.65,44.31,44.6,80100.0,44.32,44.65,44.31,44.6,80100.0
2010-11-08 09:30:00,44.48,44.79,44.43,44.5,14700.0,44.48,44.79,44.43,44.5,14700.0
2010-11-08 10:00:00,44.48,44.68,44.44,44.68,29700.0,44.48,44.68,44.44,44.68,29700.0
2010-11-08 10:30:00,44.63,44.68,44.5,44.57,17200.0,44.63,44.68,44.5,44.57,17200.0
2010-11-08 11:00:00,44.54,44.7,44.47,44.68,16600.0,44.54,44.7,44.47,44.68,16600.0
2010-11-08 11:30:00,44.71,44.79,44.7,44.77,3700.0,44.71,44.79,44.7,44.77,3700.0
2010-11-08 12:00:00,44.74,44.83,44.57,44.79,13600.0,44.74,44.83,44.57,44.79,13600.0
2010-11-08 12:30:00,44.78,44.8,44.69,44.78,10400.0,44.78,44.8,44.69,44.78,10400.0
2010-11-08 13:00:00,44.78,44.88,44.75,44.83,14000.0,44.78,44.88,44.75,44.83,14000.0
2010-11-08 13:30:00,44.83,44.91,44.81,44.88,17700.0,44.83,44.91,44.81,44.88,17700.0
2010-11-08 14:00:00,44.88,44.93,44.86,44.88,9000.0,44.88,44.93,44.86,44.88,9000.0
2010-11-08 14:30:00,44.9,44.95,44.87,44.89,13800.0,44.9,44.95,44.87,44.89,13800.0
2010-11-08 15:00:00,44.89,44.98,44.88,44.9,17600.0,44.89,44.98,44.88,44.9,17600.0
2010-11-08 15:30:00,44.91,45.0,44.86,44.96,35600.0,44.91,45.0,44.86,44.96,35600.0
2010-11-09 09:30:00,45.0,45.0,44.37,44.68,7700.0,45.0,45.0,44.37,44.68,7700.0
2010-11-09 10:00:00,44.63,44.99,44.63,44.92,12000.0,44.63,44.99,44.63,44.92,12000.0
2010-11-09 10:30:00,44.91,44.92,44.79,44.87,6700.0,44.91,44.92,44.79,44.87,6700.0
2010-11-09 11:00:00,44.86,44.87,44.65,44.65,9400.0,44.86,44.87,44.65,44.65,9400.0
2010-11-09 11:30:00,44.66,44.72,44.54,44.54,12800.0,44.66,44.72,44.54,44.54,12800.0
2010-11-09 12:00:00,44.56,44.67,44.56,44.65,6000.0,44.56,44.67,44.56,44.65,6000.0
2010-11-09 12:30:00,44.66,44.69,44.57,44.61,11100.0,44.66,44.69,44.57,44.61,11100.0
2010-11-09 13:00:00,44.6,44.62,44.52,44.52,5800.0,44.6,44.62,44.52,44.52,5800.0
2010-11-09 13:30:00,44.51,44.52,44.4,44.49,11900.0,44.51,44.52,44.4,44.49,11900.0
2010-11-09 14:00:00,44.5,44.62,44.49,44.55,35500.0,44.5,44.62,44.49,44.55,35500.0
2010-11-09 14:30:00,44.56,44.62,44.53,44.6,13100.0,44.56,44.62,44.53,44.6,13100.0
2010-11-09 15:00:00,44.59,44.59,44.43,44.46,52000.0,44.59,44.59,44.43,44.46,52000.0
2010-11-09 15:30:00,44.46,44.51,44.32,44.5,68300.0,44.46,44.51,44.32,44.5,68300.0
2010-11-10 09:30:00,44.46,44.68,44.34,44.38,3600.0,44.46,44.68,44.34,44.38,3600.0
2010-11-10 10:00:00,44.4,44.45,44.15,44.18,10400.0,44.4,44.45,44.15,44.18,10400.0
2010-11-10 10:30:00,44.18,44.38,44.18,44.23,11100.0,44.18,44.38,44.18,44.23,11100.0
2010-11-10 11:00:00,44.23,44.38,44.23,44.37,7300.0,44.23,44.38,44.23,44.37,7300.0
2010-11-10 11:30:00,44.41,44.61,44.41,44.6,1900.0,44.41,44.61,44.41,44.6,1900.0
2010-11-10 12:00:00,44.6,44.64,44.45,44.48,3200.0,44.6,44.64,44.45,44.48,3200.0
2010-11-10 12:30:00,44.48,44.61,44.47,44.54,5100.0,44.48,44.61,44.47,44.54,5100.0
2010-11-10 13:00:00,44.52,44.61,44.4,44.6,4800.0,44.52,44.61,44.4,44.6,4800.0
2010-11-10 13:30:00,44.63,44.63,44.5,44.55,5800.0,44.63,44.63,44.5,44.55,5800.0
2010-11-10 14:00:00,44.57,44.61,44.44,44.5,9000.0,44.57,44.61,44.44,44.5,9000.0
2010-11-10 14:30:00,44.48,44.51,44.42,44.49,4300.0,44.48,44.51,44.42,44.49,4300.0
2010-11-10 15:00:00,44.49,44.51,44.38,44.39,12800.0,44.49,44.51,44.38,44.39,12800.0
2010-11-10 15:30:00,44.4,44.58,44.4,44.49,36500.0,44.4,44.58,44.4,44.49,36500.0
2010-11-11 09:30:00,44.08,44.08,43.83,43.99,3300.0,44.08,44.08,43.83,43.99,3300.0
2010-11-11 10:00:00,44.02,44.24,44.02,44.23,5100.0,44.02,44.24,44.02,44.23,5100.0
2010-11-11 10:30:00,44.23,44.25,44.13,44.25,3300.0,44.23,44.25,44.13,44.25,3300.0
2010-11-11 11:00:00,44.26,44.31,44.2,44.28,4400.0,44.26,44.31,44.2,44.28,4400.0
2010-11-11 11:30:00,44.27,44.35,44.22,44.35,5300.0,44.27,44.35,44.22,44.35,5300.0
2010-11-11 12:00:00,44.34,44.4,44.34,44.39,2100.0,44.34,44.4,44.34,44.39,2100.0
2010-11-11 12:30:00,44.39,44.4,44.33,44.33,1300.0,44.39,44.4,44.33,44.33,1300.0
2010-11-11 13:00:00,44.33,44.37,44.32,44.35,2300.0,44.33,44.37,44.32,44.35,2300.0
2010-11-11 13:30:00,44.35,44.5,44.35,44.45,3800.0,44.35,44.5,44.35,44.45,3800.0
2010-11-11 14:00:00,44.44,44.51,44.43,44.49,4100.0,44.44,44.51,44.43,44.49,4100.0
2010-11-11 14:30:00,44.48,44.55,44.47,44.49,7400.0,44.48,44.55,44.47,44.49,7400.0
2010-11-11 15:00:00,44.48,44.52,44.43,44.47,4900.0,44.48,44.52,44.43,44.47,4900.0
2010-11-11 15:30:00,44.46,44.46,44.33,44.39,12600.0,44.46,44.46,44.33,44.39,12600.0
2010-11-12 09:30:00,44.11,44.36,44.01,44.33,10700.0,44.11,44.36,44.01,44.33,10700.0
2010-11-12 10:00:00,44.31,44.35,44.15,44.15,10700.0,44.31,44.35,44.15,44.15,10700.0
2010-11-12 10:30:00,44.14,44.14,43.8,43.82,12500.0,44.14,44.14,43.8,43.82,12500.0
2010-11-12 11:00:00,43.8,44.14,43.78,44.12,6900.0,43.8,44.14,43.78,44.12,6900.0
2010-11-12 11:30:00,44.14,44.14,43.92,43.97,7400.0,44.14,44.14,43.92,43.97,7400.0
2010-11-12 12:00:00,44.01,44.06,43.86,43.86,7200.0,44.01,44.06,43.86,43.86,7200.0
2010-11-12 12:30:00,43.88,43.9,43.67,43.8,5800.0,43.88,43.9,43.67,43.8,5800.0
2010-11-12 13:00:00,43.78,43.8,43.73,43.77,6200.0,43.78,43.8,43.73,43.77,6200.0
2010-11-12 13:30:00,43.73,43.89,43.73,43.81,6400.0,43.73,43.89,43.73,43.81,6400.0
2010-11-12 14:00:00,43.79,43.99,43.73,43.98,11400.0,43.79,43.99,43.73,43.98,11400.0
2010-11-12 14:30:00,43.95,44.12,43.89,44.05,11000.0,43.95,44.12,43.89,44.05,11000.0
2010-11-12 15:00:00,44.02,44.14,43.98,44.0,9100.0,44.02,44.14,43.98,44.0,9100.0
2010-11-12 15:30:00,44.04,44.13,44.01,44.04,22500.0,44.04,44.13,44.01,44.04,22500.0
2010-11-15 09:30:00,44.12,44.59,44.09,44.09,4700.0,44.12,44.59,44.09,44.09,4700.0
2010-11-15 10:00:00,44.05,44.23,43.95,44.23,8800.0,44.05,44.23,43.95,44.23,8800.0
2010-11-15 10:30:00,44.24,44.42,44.24,44.33,4300.0,44.24,44.42,44.24,44.33,4300.0
2010-11-15 11:00:00,44.37,44.4,44.27,44.33,3500.0,44.37,44.4,44.27,44.33,3500.0
2010-11-15 11:30:00,44.32,44.52,44.32,44.5,10200.0,44.32,44.52,44.32,44.5,10200.0
2010-11-15 12:00:00,44.5,44.5,44.24,44.42,10400.0,44.5,44.5,44.24,44.42,10400.0
2010-11-15 12:30:00,44.39,44.61,44.39,44.61,18900.0,44.39,44.61,44.39,44.61,18900.0
2010-11-15 13:00:00,44.59,44.63,44.54,44.62,4600.0,44.59,44.63,44.54,44.62,4600.0
2010-11-15 13:30:00,44.61,44.65,44.6,44.61,12600.0,44.61,44.65,44.6,44.61,12600.0
2010-11-15 14:00:00,44.61,44.64,44.59,44.64,14900.0,44.61,44.64,44.59,44.64,14900.0
2010-11-15 14:30:00,44.65,44.75,44.63,44.72,6600.0,44.65,44.75,44.63,44.72,6600.0
2010-11-15 15:00:00,44.72,44.73,44.6,44.63,15900.0,44.72,44.73,44.6,44.63,15900.0
2010-11-15 15:30:00,44.61,44.67,44.6,44.61,40700.0,44.61,44.67,44.6,44.61,40700.0
2010-11-16 09:30:00,44.27,44.4,43.92,44.03,12700.0,44.27,44.4,43.92,44.03,12700.0
2010-11-16 10:00:00,44.0,44.06,43.96,44.04,13600.0,44.0,44.06,43.96,44.04,13600.0
2010-11-16 10:30:00,44.01,44.01,43.7,43.7,20600.0,44.01,44.01,43.7,43.7,20600.0
2010-11-16 11:00:00,43.65,43.68,43.46,43.54,13100.0,43.65,43.68,43.46,43.54,13100.0
2010-11-16 11:30:00,43.53,43.58,43.41,43.54,13400.0,43.53,43.58,43.41,43.54,13400.0
2010-11-16 12:00:00,43.59,43.72,43.49,43.7,21100.0,43.59,43.72,43.49,43.7,21100.0
2010-11-16 12:30:00,43.68,43.69,43.46,43.59,21200.0,43.68,43.69,43.46,43.59,21200.0
2010-11-16 13:00:00,43.6,43.64,43.5,43.64,11400.0,43.6,43.64,43.5,43.64,11400.0
2010-11-16 13:30:00,43.63,43.68,43.55,43.65,13100.0,43.63,43.68,43.55,43.65,13100.0
2010-11-16 14:00:00,43.66,43.68,43.57,43.59,7200.0,43.66,43.68,43.57,43.59,7200.0
2010-11-16 14:30:00,43.59,43.64,43.55,43.58,19300.0,43.59,43.64,43.55,43.58,19300.0
2010-11-16 15:00:00,43.59,43.61,43.4,43.57,14500.0,43.59,43.61,43.4,43.57,14500.0
2010-11-16 15:30:00,43.52,43.84,43.51,43.81,44600.0,43.52,43.84,43.51,43.81,44600.0
2010-11-17 09:30:00,43.89,43.91,43.49,43.79,12100.0,43.89,43.91,43.49,43.79,12100.0
2010-11-17 10:00:00,43.85,43.89,43.71,43.72,18200.0,43.85,43.89,43.71,43.72,18200.0
2010-11-17 10:30:00,43.72,43.72,43.54,43.68,12400.0,43.72,43.72,43.54,43.68,12400.0
2010-11-17 11:00:00,43.62,43.78,43.62,43.72,12400.0,43.62,43.78,43.62,43.72,12400.0
2010-11-17 11:30:00,43.75,43.85,43.7,43.85,9200.0,43.75,43.85,43.7,43.85,9200.0
2010-11-17 12:00:00,43.84,43.86,43.77,43.85,6800.0,43.84,43.86,43.77,43.85,6800.0
2010-11-17 12:30:00,43.77,43.81,43.72,43.81,4400.0,43.77,43.81,43.72,43.81,4400.0
2010-11-17 13:00:00,43.82,43.9,43.75,43.84,5400.0,43.82,43.9,43.75,43.84,5400.0
2010-11-17 13:30:00,43.82,43.88,43.77,43.86,5800.0,43.82,43.88,43.77,43.86,5800.0
2010-11-17 14:00:00,43.85,43.89,43.78,43.78,8500.0,43.85,43.89,43.78,43.78,8500.0
2010-11-17 14:30:00,43.79,43.93,43.76,43.9,14700.0,43.79,43.93,43.76,43.9,14700.0
2010-11-17 15:00:00,43.85,43.86,43.67,43.69,12400.0,43.85,43.86,43.67,43.69,12400.0
2010-11-17 15:30:00,43.69,43.84,43.67,43.76,24000.0,43.69,43.84,43.67,43.76,24000.0
2010-11-18 09:30:00,44.27,44.52,44.27,44.45,8400.0,44.27,44.52,44.27,44.45,8400.0
2010-11-18 10:00:00,44.51,44.9,44.46,44.7,10200.0,44.51,44.9,44.46,44.7,10200.0
2010-11-18 10:30:00,44.73,44.79,44.66,44.72,3500.0,44.73,44.79,44.66,44.72,3500.0
2010-11-18 11:00:00,44.73,44.76,44.68,44.75,2600.0,44.73,44.76,44.68,44.75,2600.0
2010-11-18 11:30:00,44.72,44.74,44.69,44.74,2300.0,44.72,44.74,44.69,44.74,2300.0
2010-11-18 12:00:00,44.71,44.79,44.71,44.72,2800.0,44.71,44.79,44.71,44.72,2800.0
2010-11-18 12:30:00,44.72,44.73,44.63,44.69,7200.0,44.72,44.73,44.63,44.69,7200.0
2010-11-18 13:00:00,44.69,44.69,44.61,44.62,2900.0,44.69,44.69,44.61,44.62,2900.0
2010-11-18 13:30:00,44.63,44.65,44.56,44.59,4400.0,44.63,44.65,44.56,44.59,4400.0
2010-11-18 14:00:00,44.6,44.63,44.54,44.54,6800.0,44.6,44.63,44.54,44.54,6800.0
2010-11-18 14:30:00,44.54,44.6,44.51,44.57,10800.0,44.54,44.6,44.51,44.57,10800.0
2010-11-18 15:00:00,44.57,44.63,44.53,44.55,7900.0,44.57,44.63,44.53,44.55,7900.0
2010-11-18 15:30:00,44.52,44.53,44.26,44.4,28500.0,44.52,44.53,44.26,44.4,28500.0
2010-11-19 09:30:00,44.37,44.55,44.27,44.34,10200.0,44.37,44.55,44.27,44.34,10200.0
2010-11-19 10:00:00,44.35,44.4,44.29,44.35,4900.0,44.35,44.4,44.29,44.35,4900.0
2010-11-19 10:30:00,44.34,44.58,44.34,44.44,15400.0,44.34,44.58,44.34,44.44,15400.0
2010-11-19 11:00:00,44.46,44.59,44.44,44.53,6200.0,44.46,44.59,44.44,44.53,6200.0
2010-11-19 11:30:00,44.53,44.65,44.52,44.62,11700.0,44.53,44.65,44.52,44.62,11700.0
2010-11-19 12:00:00,44.56,44.56,44.43,44.48,15600.0,44.56,44.56,44.43,44.48,15600.0
2010-11-19 12:30:00,44.46,44.57,44.46,44.57,2500.0,44.46,44.57,44.46,44.57,2500.0
2010-11-19 13:00:00,44.57,44.58,44.53,44.55,5900.0,44.57,44.58,44.53,44.55,5900.0
2010-11-19 13:30:00,44.56,44.58,44.51,44.55,3600.0,44.56,44.58,44.51,44.55,3600.0
2010-11-19 14:00:00,44.57,44.57,44.51,44.56,5500.0,44.57,44.57,44.51,44.56,5500.0
2010-11-19 14:30:00,44.55,44.58,44.46,44.46,7900.0,44.55,44.58,44.46,44.46,7900.0
2010-11-19 15:00:00,44.47,44.53,44.47,44.5,9400.0,44.47,44.53,44.47,44.5,9400.0
2010-11-19 15:30:00,44.5,44.59,44.45,44.46,44500.0,44.5,44.59,44.45,44.46,44500.0
2010-11-22 09:30:00,43.84,44.88,43.7,44.79,22900.0,43.84,44.88,43.7,44.79,22900.0
2010-11-22 10:00:00,44.77,44.92,44.66,44.72,10300.0,44.77,44.92,44.66,44.72,10300.0
2010-11-22 10:30:00,44.66,44.66,44.44,44.46,3900.0,44.66,44.66,44.44,44.46,3900.0
2010-11-22 11:00:00,44.47,44.47,44.38,44.39,2400.0,44.47,44.47,44.38,44.39,2400.0
2010-11-22 11:30:00,44.38,44.41,44.33,44.41,3200.0,44.38,44.41,44.33,44.41,3200.0
2010-11-22 12:00:00,44.4,44.4,44.23,44.23,5800.0,44.4,44.4,44.23,44.23,5800.0
2010-11-22 12:30:00,44.15,44.19,44.1,44.16,24500.0,44.15,44.19,44.1,44.16,24500.0
2010-11-22 13:00:00,44.13,44.24,44.09,44.23,41200.0,44.13,44.24,44.09,44.23,41200.0
2010-11-22 13:30:00,44.24,44.42,44.23,44.37,6600.0,44.24,44.42,44.23,44.37,6600.0
2010-11-22 14:00:00,44.33,44.45,44.32,44.36,4300.0,44.33,44.45,44.32,44.36,4300.0
2010-11-22 14:30:00,44.38,44.62,44.38,44.62,3900.0,44.38,44.62,44.38,44.62,3900.0
2010-11-22 15:00:00,44.66,44.71,44.58,44.65,10700.0,44.66,44.71,44.58,44.65,10700.0
2010-11-22 15:30:00,44.65,44.8,44.57,44.76,22900.0,44.65,44.8,44.57,44.76,22900.0
2010-11-23 09:30:00,44.37,44.37,43.94,43.94,14000.0,44.37,44.37,43.94,43.94,14000.0
2010-11-23 10:00:00,43.9,44.1,43.86,44.05,9300.0,43.9,44.1,43.86,44.05,9300.0
2010-11-23 10:30:00,44.1,44.15,44.04,44.15,6200.0,44.1,44.15,44.04,44.15,6200.0
2010-11-23 11:00:00,44.15,44.15,43.96,43.96,9600.0,44.15,44.15,43.96,43.96,9600.0
2010-11-23 11:30:00,43.99,44.06,43.91,43.94,6700.0,43.99,44.06,43.91,43.94,6700.0
2010-11-23 12:00:00,43.95,44.06,43.91,43.94,6100.0,43.95,44.06,43.91,43.94,6100.0
2010-11-23 12:30:00,43.96,44.19,43.94,44.17,7400.0,43.96,44.19,43.94,44.17,7400.0
2010-11-23 13:00:00,44.14,44.19,44.07,44.18,3400.0,44.14,44.19,44.07,44.18,3400.0
2010-11-23 13:30:00,44.19,44.24,44.11,44.11,5300.0,44.19,44.24,44.11,44.11,5300.0
2010-11-23 14:00:00,44.15,44.24,44.09,44.19,8800.0,44.15,44.24,44.09,44.19,8800.0
2010-11-23 14:30:00,44.16,44.25,44.1,44.23,8300.0,44.16,44.25,44.1,44.23,8300.0
2010-11-23 15:00:00,44.23,44.31,44.17,44.31,11700.0,44.23,44.31,44.17,44.31,11700.0
2010-11-23 15:30:00,44.31,44.32,44.23,44.28,11300.0,44.31,44.32,44.23,44.28,11300.0
2010-11-24 09:30:00,44.66,44.99,44.66,44.97,14600.0,44.66,44.99,44.66,44.97,14600.0
2010-11-24 10:00:00,44.92,45.3,44.89,45.25,25300.0,44.92,45.3,44.89,45.25,25300.0
2010-11-24 10:30:00,45.22,45.44,45.22,45.43,12200.0,45.22,45.44,45.22,45.43,12200.0
2010-11-24 11:00:00,45.41,45.51,45.41,45.5,5300.0,45.41,45.51,45.41,45.5,5300.0
2010-11-24 11:30:00,45.52,45.56,45.44,45.44,5900.0,45.52,45.56,45.44,45.44,5900.0
2010-11-24 12:00:00,45.45,45.48,45.4,45.4,4800.0,45.45,45.48,45.4,45.4,4800.0
2010-11-24 12:30:00,45.43,45.45,45.36,45.39,6100.0,45.43,45.45,45.36,45.39,6100.0
2010-11-24 13:00:00,45.41,45.47,45.41,45.44,2800.0,45.41,45.47,45.41,45.44,2800.0
2010-11-24 13:30:00,45.43,45.52,45.43,45.44,5800.0,45.43,45.52,45.43,45.44,5800.0
2010-11-24 14:00:00,45.45,45.47,45.43,45.45,5100.0,45.45,45.47,45.43,45.45,5100.0
2010-11-24 14:30:00,45.45,45.46,45.38,45.43,4800.0,45.45,45.46,45.38,45.43,4800.0
2010-11-24 15:00:00,45.4,45.45,45.35,45.38,10700.0,45.4,45.45,45.35,45.38,10700.0
2010-11-24 15:30:00,45.39,45.44,45.32,45.42,16800.0,45.39,45.44,45.32,45.42,16800.0
2010-11-26 09:30:00,45.13,45.33,45.13,45.33,4400.0,45.13,45.33,45.13,45.33,4400.0
2010-11-26 10:00:00,45.33,45.38,45.24,45.34,10900.0,45.33,45.38,45.24,45.34,10900.0
2010-11-26 10:30:00,45.36,45.36,45.22,45.28,23200.0,45.36,45.36,45.22,45.28,23200.0
2010-11-26 11:00:00,45.28,45.47,45.22,45.39,13700.0,45.28,45.47,45.22,45.39,13700.0
2010-11-26 11:30:00,45.4,45.45,45.28,45.39,12500.0,45.4,45.45,45.28,45.39,12500.0
2010-11-26 12:00:00,45.46,45.55,45.33,45.51,11100.0,45.46,45.55,45.33,45.51,11100.0
2010-11-26 12:30:00,45.48,45.5,45.34,45.4,11600.0,45.48,45.5,45.34,45.4,11600.0
2010-11-29 09:30:00,44.92,45.32,44.58,44.58,8200.0,44.92,45.32,44.58,44.58,8200.0
2010-11-29 10:00:00,44.59,44.72,44.52,44.69,11600.0,44.59,44.72,44.52,44.69,11600.0
2010-11-29 10:30:00,44.67,44.83,44.48,44.48,11800.0,44.67,44.83,44.48,44.48,11800.0
2010-11-29 11:00:00,44.47,44.65,44.45,44.55,6900.0,44.47,44.65,44.45,44.55,6900.0
2010-11-29 11:30:00,44.56,44.58,44.39,44.48,5800.0,44.56,44.58,44.39,44.48,5800.0
2010-11-29 12:00:00,44.49,44.62,44.43,44.52,7200.0,44.49,44.62,44.43,44.52,7200.0
2010-11-29 12:30:00,44.52,44.54,44.41,44.46,8900.0,44.52,44.54,44.41,44.46,8900.0
2010-11-29 13:00:00,44.46,44.46,44.3,44.32,5800.0,44.46,44.46,44.3,44.32,5800.0
2010-11-29 13:30:00,44.32,44.38,44.25,44.31,13100.0,44.32,44.38,44.25,44.31,13100.0
2010-11-29 14:00:00,44.31,44.35,44.23,44.33,14300.0,44.31,44.35,44.23,44.33,14300.0
2010-11-29 14:30:00,44.35,44.58,44.35,44.56,12700.0,44.35,44.58,44.35,44.56,12700.0
2010-11-29 15:00:00,44.57,44.72,44.56,44.7,22000.0,44.57,44.72,44.56,44.7,22000.0
2010-11-29 15:30:00,44.7,44.7,44.49,44.56,37400.0,44.7,44.7,44.49,44.56,37400.0
2010-11-30 09:30:00,44.08,44.4,44.06,44.35,8800.0,44.08,44.4,44.06,44.35,8800.0
2010-11-30 10:00:00,44.34,44.51,44.17,44.39,6600.0,44.34,44.51,44.17,44.39,6600.0
2010-11-30 10:30:00,44.36,44.37,44.28,44.32,16100.0,44.36,44.37,44.28,44.32,16100.0
2010-11-30 11:00:00,44.32,44.35,44.28,44.33,19400.0,44.32,44.35,44.28,44.33,19400.0
2010-11-30 11:30:00,44.32,44.37,44.28,44.35,10100.0,44.32,44.37,44.28,44.35,10100.0
2010-11-30 12:00:00,44.31,44.36,44.28,44.29,10200.0,44.31,44.36,44.28,44.29,10200.0
2010-11-30 12:30:00,44.31,44.34,44.28,44.32,6300.0,44.31,44.34,44.28,44.32,6300.0
2010-11-30 13:00:00,44.32,44.56,44.32,44.46,31700.0,44.32,44.56,44.32,44.46,31700.0
2010-11-30 13:30:00,44.45,44.54,44.44,44.53,12700.0,44.45,44.54,44.44,44.53,12700.0
2010-11-30 14:00:00,44.57,44.59,44.44,44.44,7600.0,44.57,44.59,44.44,44.44,7600.0
2010-11-30 14:30:00,44.43,44.63,44.41,44.56,11800.0,44.43,44.63,44.41,44.56,11800.0
2010-11-30 15:00:00,44.57,44.71,44.54,44.61,28500.0,44.57,44.71,44.54,44.61,28500.0
2010-11-30 15:30:00,44.61,44.71,44.42,44.65,59500.0,44.61,44.71,44.42,44.65,59500.0
2010-12-01 09:30:00,45.41,45.62,45.23,45.62,19500.0,45.41,45.62,45.23,45.62,19500.0
2010-12-01 10:00:00,45.62,45.78,45.1,45.12,22700.0,45.62,45.78,45.1,45.12,22700.0
2010-12-01 10:30:00,45.12,45.32,45.11,45.2,6200.0,45.12,45.32,45.11,45.2,6200.0
2010-12-01 11:00:00,45.19,45.22,45.08,45.09,6000.0,45.19,45.22,45.08,45.09,6000.0
2010-12-01 11:30:00,45.09,45.17,45.06,45.13,13300.0,45.09,45.17,45.06,45.13,13300.0
2010-12-01 12:00:00,45.13,45.18,45.06,45.11,7800.0,45.13,45.18,45.06,45.11,7800.0
2010-12-01 12:30:00,45.09,45.09,44.99,45.0,13800.0,45.09,45.09,44.99,45.0,13800.0
2010-12-01 13:00:00,45.0,45.02,44.83,44.83,14600.0,45.0,45.02,44.83,44.83,14600.0
2010-12-01 13:30:00,44.83,44.94,44.83,44.9,9300.0,44.83,44.94,44.83,44.9,9300.0
2010-12-01 14:00:00,44.91,44.92,44.81,44.84,9400.0,44.91,44.92,44.81,44.84,9400.0
2010-12-01 14:30:00,44.86,44.95,44.8,44.92,25300.0,44.86,44.95,44.8,44.92,25300.0
2010-12-01 15:00:00,44.91,44.92,44.82,44.92,18200.0,44.91,44.92,44.82,44.92,18200.0
2010-12-01 15:30:00,44.93,44.93,44.78,44.87,33900.0,44.93,44.93,44.78,44.87,33900.0
2010-12-02 09:30:00,44.96,45.11,44.91,45.03,14300.0,44.96,45.11,44.91,45.03,14300.0
2010-12-02 10:00:00,45.05,45.11,45.0,45.06,21600.0,45.05,45.11,45.0,45.06,21600.0
2010-12-02 10:30:00,45.05,45.05,44.94,44.99,11300.0,45.05,45.05,44.94,44.99,11300.0
2010-12-02 11:00:00,44.99,45.12,44.93,45.08,13100.0,44.99,45.12,44.93,45.08,13100.0
2010-12-02 11:30:00,45.08,45.08,44.99,45.01,9900.0,45.08,45.08,44.99,45.01,9900.0
2010-12-02 12:00:00,44.99,45.07,44.94,45.01,46000.0,44.99,45.07,44.94,45.01,46000.0
2010-12-02 12:30:00,45.02,45.17,45.0,45.1,11300.0,45.02,45.17,45.0,45.1,11300.0
2010-12-02 13:00:00,45.07,45.17,45.04,45.15,17200.0,45.07,45.17,45.04,45.15,17200.0
2010-12-02 13:30:00,45.15,45.24,45.14,45.16,10800.0,45.15,45.24,45.14,45.16,10800.0
2010-12-02 14:00:00,45.18,45.3,45.18,45.29,9000.0,45.18,45.3,45.18,45.29,9000.0
2010-12-02 14:30:00,45.33,45.33,45.09,45.1,16400.0,45.33,45.33,45.09,45.1,16400.0
2010-12-02 15:00:00,45.1,45.23,45.08,45.12,18800.0,45.1,45.23,45.08,45.12,18800.0
2010-12-02 15:30:00,45.12,45.15,45.01,45.05,38700.0,45.12,45.15,45.01,45.05,38700.0
2010-12-03 09:30:00,44.95,45.36,44.95,45.19,7200.0,44.95,45.36,44.95,45.19,7200.0
2010-12-03 10:00:00,45.24,45.49,45.18,45.3,13900.0,45.24,45.49,45.18,45.3,13900.0
2010-12-03 10:30:00,45.28,45.6,45.27,45.54,10700.0,45.28,45.6,45.27,45.54,10700.0
2010-12-03 11:00:00,45.54,45.69,45.49,45.5,4300.0,45.54,45.69,45.49,45.5,4300.0
2010-12-03 11:30:00,45.51,45.58,45.44,45.49,3200.0,45.51,45.58,45.44,45.49,3200.0
2010-12-03 12:00:00,45.49,45.57,45.37,45.38,5800.0,45.49,45.57,45.37,45.38,5800.0
2010-12-03 12:30:00,45.42,45.55,45.39,45.5,4600.0,45.42,45.55,45.39,45.5,4600.0
2010-12-03 13:00:00,45.49,45.51,45.42,45.42,4900.0,45.49,45.51,45.42,45.42,4900.0
2010-12-03 13:30:00,45.42,45.52,45.41,45.52,4400.0,45.42,45.52,45.41,45.52,4400.0
2010-12-03 14:00:00,45.52,45.53,45.45,45.46,5500.0,45.52,45.53,45.45,45.46,5500.0
2010-12-03 14:30:00,45.49,45.52,45.48,45.52,7300.0,45.49,45.52,45.48,45.52,7300.0
2010-12-03 15:00:00,45.52,45.53,45.4,45.4,19900.0,45.52,45.53,45.4,45.4,19900.0
2010-12-03 15:30:00,45.41,45.46,45.31,45.33,36600.0,45.41,45.46,45.31,45.33,36600.0
2010-12-06 09:30:00,45.28,45.34,44.94,45.19,100400.0,45.28,45.34,44.94,45.19,100400.0
2010-12-06 10:00:00,45.16,45.28,45.05,45.28,17500.0,45.16,45.28,45.05,45.28,17500.0
2010-12-06 10:30:00,45.27,45.3,45.22,45.25,10700.0,45.27,45.3,45.22,45.25,10700.0
2010-12-06 11:00:00,45.28,45.31,45.17,45.18,2700.0,45.28,45.31,45.17,45.18,2700.0
2010-12-06 11:30:00,45.15,45.23,45.11,45.21,6400.0,45.15,45.23,45.11,45.21,6400.0
2010-12-06 12:00:00,45.18,45.2,45.12,45.12,2800.0,45.18,45.2,45.12,45.12,2800.0
2010-12-06 12:30:00,45.16,45.19,45.06,45.07,6400.0,45.16,45.19,45.06,45.07,6400.0
2010-12-06 13:00:00,45.08,45.12,44.97,45.0,8600.0,45.08,45.12,44.97,45.0,8600.0
2010-12-06 13:30:00,45.0,45.04,44.97,44.99,13700.0,45.0,45.04,44.97,44.99,13700.0
2010-12-06 14:00:00,45.01,45.06,44.99,45.0,9900.0,45.01,45.06,44.99,45.0,9900.0
2010-12-06 14:30:00,44.99,45.02,44.99,45.0,12300.0,44.99,45.02,44.99,45.0,12300.0
2010-12-06 15:00:00,45.0,45.01,44.99,44.99,28200.0,45.0,45.01,44.99,44.99,28200.0
2010-12-06 15:30:00,44.99,45.05,44.92,44.98,42000.0,44.99,45.05,44.92,44.98,42000.0
2010-12-07 09:30:00,45.38,45.48,45.09,45.14,10400.0,45.38,45.48,45.09,45.14,10400.0
2010-12-07 10:00:00,45.14,45.16,44.9,44.94,14600.0,45.14,45.16,44.9,44.94,14600.0
2010-12-07 10:30:00,44.91,44.99,44.81,44.96,8100.0,44.91,44.99,44.81,44.96,8100.0
2010-12-07 11:00:00,44.97,45.06,44.87,44.87,7900.0,44.97,45.06,44.87,44.87,7900.0
2010-12-07 11:30:00,44.86,45.08,44.86,45.0,5900.0,44.86,45.08,44.86,45.0,5900.0
2010-12-07 12:00:00,45.0,45.03,44.86,44.91,6500.0,45.0,45.03,44.86,44.91,6500.0
2010-12-07 12:30:00,44.93,44.99,44.93,44.94,3700.0,44.93,44.99,44.93,44.94,3700.0
2010-12-07 13:00:00,45.0,45.07,44.95,45.02,11000.0,45.0,45.07,44.95,45.02,11000.0
2010-12-07 13:30:00,45.0,45.02,44.95,44.98,7900.0,45.0,45.02,44.95,44.98,7900.0
2010-12-07 14:00:00,44.98,45.01,44.95,45.0,4700.0,44.98,45.01,44.95,45.0,4700.0
2010-12-07 14:30:00,44.98,45.02,44.87,44.89,20000.0,44.98,45.02,44.87,44.89,20000.0
2010-12-07 15:00:00,44.9,44.99,44.81,44.87,14600.0,44.9,44.99,44.81,44.87,14600.0
2010-12-07 15:30:00,44.89,44.91,44.74,44.81,20500.0,44.89,44.91,44.74,44.81,20500.0
2010-12-08 09:30:00,44.9,44.99,44.87,44.95,5300.0,44.9,44.99,44.87,44.95,5300.0
2010-12-08 10:00:00,44.93,45.03,44.86,45.02,22200.0,44.93,45.03,44.86,45.02,22200.0
2010-12-08 10:30:00,45.03,45.03,44.9,44.96,11600.0,45.03,45.03,44.9,44.96,11600.0
2010-12-08 11:00:00,44.96,45.03,44.95,45.0,9900.0,44.96,45.03,44.95,45.0,9900.0
2010-12-08 11:30:00,44.99,44.99,44.85,44.97,13300.0,44.99,44.99,44.85,44.97,13300.0
2010-12-08 12:00:00,44.98,45.02,44.95,45.0,6800.0,44.98,45.02,44.95,45.0,6800.0
2010-12-08 12:30:00,44.97,44.97,44.86,44.87,5200.0,44.97,44.97,44.86,44.87,5200.0
2010-12-08 13:00:00,44.89,45.01,44.89,44.94,17100.0,44.89,45.01,44.89,44.94,17100.0
2010-12-08 13:30:00,44.94,45.0,44.9,44.9,12200.0,44.94,45.0,44.9,44.9,12200.0
2010-12-08 14:00:00,44.9,44.94,44.77,44.78,7000.0,44.9,44.94,44.77,44.78,7000.0
2010-12-08 14:30:00,44.78,44.88,44.78,44.78,13700.0,44.78,44.88,44.78,44.78,13700.0
2010-12-08 15:00:00,44.75,44.82,44.74,44.76,22100.0,44.75,44.82,44.74,44.76,22100.0
2010-12-08 15:30:00,44.74,44.78,44.67,44.74,16400.0,44.74,44.78,44.67,44.74,16400.0
2010-12-09 09:30:00,45.02,45.02,44.86,44.94,5400.0,45.02,45.02,44.86,44.94,5400.0
2010-12-09 10:00:00,44.93,44.99,44.8,44.81,5800.0,44.93,44.99,44.8,44.81,5800.0
2010-12-09 10:30:00,44.87,44.92,44.78,44.85,2800.0,44.87,44.92,44.78,44.85,2800.0
2010-12-09 11:00:00,44.86,44.98,44.86,44.95,2400.0,44.86,44.98,44.86,44.95,2400.0
2010-12-09 11:30:00,44.96,44.96,44.8,44.88,3500.0,44.96,44.96,44.8,44.88,3500.0
2010-12-09 12:00:00,44.91,44.93,44.85,44.93,2900.0,44.91,44.93,44.85,44.93,2900.0
2010-12-09 12:30:00,44.95,45.0,44.9,44.95,56400.0,44.95,45.0,44.9,44.95,56400.0
2010-12-09 13:00:00,44.95,45.06,44.9,44.98,20500.0,44.95,45.06,44.9,44.98,20500.0
2010-12-09 13:30:00,44.98,45.03,44.93,45.02,16800.0,44.98,45.03,44.93,45.02,16800.0
2010-12-09 14:00:00,45.02,45.13,44.99,45.09,22100.0,45.02,45.13,44.99,45.09,22100.0
2010-12-09 14:30:00,45.09,45.14,45.03,45.1,18400.0,45.09,45.14,45.03,45.1,18400.0
2010-12-09 15:00:00,45.11,45.11,44.97,45.07,24300.0,45.11,45.11,44.97,45.07,24300.0
2010-12-09 15:30:00,45.07,45.15,45.03,45.12,34300.0,45.07,45.15,45.03,45.12,34300.0
2010-12-10 09:30:00,45.27,45.42,45.08,45.16,6500.0,45.27,45.42,45.08,45.16,6500.0
2010-12-10 10:00:00,45.08,45.18,45.0,45.11,4800.0,45.08,45.18,45.0,45.11,4800.0
2010-12-10 10:30:00,45.09,45.13,45.01,45.01,14000.0,45.09,45.13,45.01,45.01,14000.0
2010-12-10 11:00:00,45.01,45.04,44.91,44.91,6600.0,45.01,45.04,44.91,44.91,6600.0
2010-12-10 11:30:00,44.92,45.03,44.89,45.03,6800.0,44.92,45.03,44.89,45.03,6800.0
2010-12-10 12:00:00,45.03,45.06,44.9,45.04,27800.0,45.03,45.06,44.9,45.04,27800.0
2010-12-10 12:30:00,45.08,45.08,44.92,44.92,5200.0,45.08,45.08,44.92,44.92,5200.0
2010-12-10 13:00:00,44.95,45.05,44.9,44.95,6600.0,44.95,45.05,44.9,44.95,6600.0
2010-12-10 13:30:00,44.96,44.96,44.9,44.9,16300.0,44.96,44.96,44.9,44.9,16300.0
2010-12-10 14:00:00,44.9,44.94,44.88,44.91,22700.0,44.9,44.94,44.88,44.91,22700.0
2010-12-10 14:30:00,44.89,44.93,44.89,44.91,14300.0,44.89,44.93,44.89,44.91,14300.0
2010-12-10 15:00:00,44.91,44.92,44.86,44.9,14000.0,44.91,44.92,44.86,44.9,14000.0
2010-12-10 15:30:00,44.91,44.99,44.86,44.95,30900.0,44.91,44.99,44.86,44.95,30900.0
2010-12-13 09:30:00,45.04,45.13,44.7,44.79,10300.0,45.04,45.13,44.7,44.79,10300.0
2010-12-13 10:00:00,44.83,44.96,44.82,44.91,7200.0,44.83,44.96,44.82,44.91,7200.0
2010-12-13 10:30:00,44.92,45.01,44.85,44.99,13000.0,44.92,45.01,44.85,44.99,13000.0
2010-12-13 11:00:00,44.97,45.0,44.79,44.79,19200.0,44.97,45.0,44.79,44.79,19200.0
2010-12-13 11:30:00,44.76,44.78,44.72,44.78,3100.0,44.76,44.78,44.72,44.78,3100.0
2010-12-13 12:00:00,44.78,44.78,44.63,44.63,3500.0,44.78,44.78,44.63,44.63,3500.0
2010-12-13 12:30:00,44.6,44.66,44.6,44.61,5500.0,44.6,44.66,44.6,44.61,5500.0
2010-12-13 13:00:00,44.64,44.65,44.59,44.65,5600.0,44.64,44.65,44.59,44.65,5600.0
2010-12-13 13:30:00,44.68,44.68,44.59,44.63,12900.0,44.68,44.68,44.59,44.63,12900.0
2010-12-13 14:00:00,44.62,44.7,44.62,44.68,14600.0,44.62,44.7,44.62,44.68,14600.0
2010-12-13 14:30:00,44.67,44.67,44.57,44.62,7300.0,44.67,44.67,44.57,44.62,7300.0
2010-12-13 15:00:00,44.62,44.66,44.58,44.61,26200.0,44.62,44.66,44.58,44.61,26200.0
2010-12-13 15:30:00,44.61,44.68,44.57,44.61,26400.0,44.61,44.68,44.57,44.61,26400.0
2010-12-14 09:30:00,44.63,44.68,44.4,44.41,4800.0,44.63,44.68,44.4,44.41,4800.0
2010-12-14 10:00:00,44.5,44.57,44.48,44.5,7800.0,44.5,44.57,44.48,44.5,7800.0
2010-12-14 10:30:00,44.5,44.56,44.49,44.54,29100.0,44.5,44.56,44.49,44.54,29100.0
2010-12-14 11:00:00,44.54,44.63,44.51,44.53,10400.0,44.54,44.63,44.51,44.53,10400.0
2010-12-14 11:30:00,44.54,44.57,44.51,44.51,13600.0,44.54,44.57,44.51,44.51,13600.0
2010-12-14 12:00:00,44.51,44.53,44.48,44.5,3900.0,44.51,44.53,44.48,44.5,3900.0
2010-12-14 12:30:00,44.5,44.51,44.43,44.51,8000.0,44.5,44.51,44.43,44.51,8000.0
2010-12-14 13:00:00,44.51,44.52,44.45,44.46,3700.0,44.51,44.52,44.45,44.46,3700.0
2010-12-14 13:30:00,44.47,44.48,44.37,44.37,8000.0,44.47,44.48,44.37,44.37,8000.0
2010-12-14 14:00:00,44.4,44.4,44.25,44.26,19100.0,44.4,44.4,44.25,44.26,19100.0
2010-12-14 14:30:00,44.29,44.31,44.14,44.18,13700.0,44.29,44.31,44.14,44.18,13700.0
2010-12-14 15:00:00,44.19,44.19,44.04,44.07,15700.0,44.19,44.19,44.04,44.07,15700.0
2010-12-14 15:30:00,44.05,44.09,43.69,43.99,105500.0,44.05,44.09,43.69,43.99,105500.0
2010-12-15 09:30:00,43.92,44.11,43.68,44.1,17700.0,43.92,44.11,43.68,44.1,17700.0
2010-12-15 10:00:00,44.09,44.12,43.91,43.93,31500.0,44.09,44.12,43.91,43.93,31500.0
2010-12-15 10:30:00,43.93,44.06,43.9,44.03,14000.0,43.93,44.06,43.9,44.03,14000.0
2010-12-15 11:00:00,44.03,44.05,43.74,43.87,7200.0,44.03,44.05,43.74,43.87,7200.0
2010-12-15 11:30:00,43.87,43.93,43.75,43.83,4100.0,43.87,43.93,43.75,43.83,4100.0
2010-12-15 12:00:00,43.82,43.94,43.82,43.94,8000.0,43.82,43.94,43.82,43.94,8000.0
2010-12-15 12:30:00,43.94,43.99,43.79,43.83,10400.0,43.94,43.99,43.79,43.83,10400.0
2010-12-15 13:00:00,43.83,43.92,43.81,43.86,8600.0,43.83,43.92,43.81,43.86,8600.0
2010-12-15 13:30:00,43.9,43.91,43.81,43.86,12300.0,43.9,43.91,43.81,43.86,12300.0
2010-12-15 14:00:00,43.86,43.91,43.83,43.84,11200.0,43.86,43.91,43.83,43.84,11200.0
2010-12-15 14:30:00,43.81,43.9,43.69,43.81,21000.0,43.81,43.9,43.69,43.81,21000.0
2010-12-15 15:00:00,43.83,44.08,43.83,44.02,21900.0,43.83,44.08,43.83,44.02,21900.0
2010-12-15 15:30:00,44.01,44.09,43.89,43.9,46800.0,44.01,44.09,43.89,43.9,46800.0
2010-12-16 09:30:00,44.01,44.24,43.99,44.04,18300.0,44.01,44.24,43.99,44.04,18300.0
2010-12-16 10:00:00,44.07,44.35,44.05,44.28,27000.0,44.07,44.35,44.05,44.28,27000.0
2010-12-16 10:30:00,44.28,44.53,44.21,44.53,20000.0,44.28,44.53,44.21,44.53,20000.0
2010-12-16 11:00:00,44.52,44.9,44.5,44.89,16400.0,44.52,44.9,44.5,44.89,16400.0
2010-12-16 11:30:00,44.88,44.9,44.75,44.9,8000.0,44.88,44.9,44.75,44.9,8000.0
2010-12-16 12:00:00,44.9,44.93,44.8,44.86,7600.0,44.9,44.93,44.8,44.86,7600.0
2010-12-16 12:30:00,44.86,44.87,44.74,44.76,7100.0,44.86,44.87,44.74,44.76,7100.0
2010-12-16 13:00:00,44.74,44.74,44.56,44.57,9400.0,44.74,44.74,44.56,44.57,9400.0
2010-12-16 13:30:00,44.57,44.65,44.52,44.63,13100.0,44.57,44.65,44.52,44.63,13100.0
2010-12-16 14:00:00,44.62,44.66,44.54,44.64,6900.0,44.62,44.66,44.54,44.64,6900.0
2010-12-16 14:30:00,44.6,44.62,44.51,44.51,9200.0,44.6,44.62,44.51,44.51,9200.0
2010-12-16 15:00:00,44.51,44.58,44.48,44.58,10300.0,44.51,44.58,44.48,44.58,10300.0
2010-12-16 15:30:00,44.58,44.72,44.55,44.68,19400.0,44.58,44.72,44.55,44.68,19400.0
2010-12-17 09:30:00,44.7,44.7,44.38,44.51,42200.0,44.7,44.7,44.38,44.51,42200.0
2010-12-17 10:00:00,44.53,44.73,44.4,44.6,9300.0,44.53,44.73,44.4,44.6,9300.0
2010-12-17 10:30:00,44.63,44.64,44.48,44.63,4500.0,44.63,44.64,44.48,44.63,4500.0
2010-12-17 11:00:00,44.62,44.8,44.62,44.8,4800.0,44.62,44.8,44.62,44.8,4800.0
2010-12-17 11:30:00,44.77,44.81,44.67,44.7,4000.0,44.77,44.81,44.67,44.7,4000.0
2010-12-17 12:00:00,44.7,44.7,44.6,44.63,7100.0,44.7,44.7,44.6,44.63,7100.0
2010-12-17 12:30:00,44.64,44.64,44.5,44.53,6600.0,44.64,44.64,44.5,44.53,6600.0
2010-12-17 13:00:00,44.53,44.58,44.5,44.57,5700.0,44.53,44.58,44.5,44.57,5700.0
2010-12-17 13:30:00,44.55,44.67,44.54,44.61,6200.0,44.55,44.67,44.54,44.61,6200.0
2010-12-17 14:00:00,44.63,44.7,44.6,44.61,10500.0,44.63,44.7,44.6,44.61,10500.0
2010-12-17 14:30:00,44.64,44.68,44.6,44.62,10100.0,44.64,44.68,44.6,44.62,10100.0
2010-12-17 15:00:00,44.64,44.64,44.51,44.51,6900.0,44.64,44.64,44.51,44.51,6900.0
2010-12-17 15:30:00,44.52,44.52,44.2,44.25,68400.0,44.52,44.52,44.2,44.25,68400.0
2010-12-20 09:30:00,44.21,44.38,43.85,44.0,28000.0,44.21,44.38,43.85,44.0,28000.0
2010-12-20 10:00:00,44.0,44.02,43.59,43.61,14900.0,44.0,44.02,43.59,43.61,14900.0
2010-12-20 10:30:00,43.64,43.81,43.64,43.77,21900.0,43.64,43.81,43.64,43.77,21900.0
2010-12-20 11:00:00,43.75,43.85,43.72,43.81,6900.0,43.75,43.85,43.72,43.81,6900.0
2010-12-20 11:30:00,43.81,44.02,43.81,44.01,13800.0,43.81,44.02,43.81,44.01,13800.0
2010-12-20 12:00:00,43.99,44.03,43.98,44.0,18500.0,43.99,44.03,43.98,44.0,18500.0
2010-12-20 12:30:00,44.02,44.21,44.02,44.2,23300.0,44.02,44.21,44.02,44.2,23300.0
2010-12-20 13:00:00,44.21,44.25,44.18,44.23,13500.0,44.21,44.25,44.18,44.23,13500.0
2010-12-20 13:30:00,44.25,44.26,44.19,44.22,29200.0,44.25,44.26,44.19,44.22,29200.0
2010-12-20 14:00:00,44.24,44.37,44.22,44.37,17900.0,44.24,44.37,44.22,44.37,17900.0
2010-12-20 14:30:00,44.37,44.46,44.37,44.46,19200.0,44.37,44.46,44.37,44.46,19200.0
2010-12-20 15:00:00,44.46,44.47,44.32,44.38,28700.0,44.46,44.47,44.32,44.38,28700.0
2010-12-20 15:30:00,44.36,44.51,44.31,44.35,57000.0,44.36,44.51,44.31,44.35,57000.0
2010-12-21 09:30:00,44.5,44.6,44.45,44.48,6800.0,44.5,44.6,44.45,44.48,6800.0
2010-12-21 10:00:00,44.43,44.43,44.22,44.32,8300.0,44.43,44.43,44.22,44.32,8300.0
2010-12-21 10:30:00,44.28,44.32,44.23,44.27,12200.0,44.28,44.32,44.23,44.27,12200.0
2010-12-21 11:00:00,44.28,44.43,44.26,44.4,19000.0,44.28,44.43,44.26,44.4,19000.0
2010-12-21 11:30:00,44.4,44.56,44.38,44.55,9900.0,44.4,44.56,44.38,44.55,9900.0
2010-12-21 12:00:00,44.55,44.58,44.54,44.55,3600.0,44.55,44.58,44.54,44.55,3600.0
2010-12-21 12:30:00,44.54,44.61,44.54,44.59,5100.0,44.54,44.61,44.54,44.59,5100.0
2010-12-21 13:00:00,44.61,44.72,44.58,44.7,5600.0,44.61,44.72,44.58,44.7,5600.0
2010-12-21 13:30:00,44.71,44.87,44.69,44.87,12600.0,44.71,44.87,44.69,44.87,12600.0
2010-12-21 14:00:00,44.85,44.85,44.8,44.83,8400.0,44.85,44.85,44.8,44.83,8400.0
2010-12-21 14:30:00,44.83,44.85,44.72,44.72,12200.0,44.83,44.85,44.72,44.72,12200.0
2010-12-21 15:00:00,44.75,44.79,44.68,44.78,7100.0,44.75,44.79,44.68,44.78,7100.0
2010-12-21 15:30:00,44.79,44.81,44.67,44.73,20100.0,44.79,44.81,44.67,44.73,20100.0
2010-12-22 09:30:00,44.83,44.93,44.5,44.62,8600.0,44.83,44.93,44.5,44.62,8600.0
2010-12-22 10:00:00,44.61,44.69,44.54,44.61,10800.0,44.61,44.69,44.54,44.61,10800.0
2010-12-22 10:30:00,44.64,44.66,44.48,44.55,9400.0,44.64,44.66,44.48,44.55,9400.0
2010-12-22 11:00:00,44.54,44.55,44.43,44.47,29700.0,44.54,44.55,44.43,44.47,29700.0
2010-12-22 11:30:00,44.49,44.56,44.47,44.53,15500.0,44.49,44.56,44.47,44.53,15500.0
2010-12-22 12:00:00,44.53,44.54,44.49,44.51,4000.0,44.53,44.54,44.49,44.51,4000.0
2010-12-22 12:30:00,44.54,44.58,44.49,44.54,4100.0,44.54,44.58,44.49,44.54,4100.0
2010-12-22 13:00:00,44.56,44.57,44.49,44.49,3400.0,44.56,44.57,44.49,44.49,3400.0
2010-12-22 13:30:00,44.5,44.52,44.44,44.46,2400.0,44.5,44.52,44.44,44.46,2400.0
2010-12-22 14:00:00,44.48,44.52,44.46,44.5,6100.0,44.48,44.52,44.46,44.5,6100.0
2010-12-22 14:30:00,44.5,44.57,44.49,44.56,7000.0,44.5,44.57,44.49,44.56,7000.0
2010-12-22 15:00:00,44.55,44.71,44.55,44.71,12400.0,44.55,44.71,44.55,44.71,12400.0
2010-12-22 15:30:00,44.7,44.74,44.63,44.65,36700.0,44.7,44.74,44.63,44.65,36700.0
2010-12-23 09:30:00,44.67,44.79,44.62,44.76,7400.0,44.67,44.79,44.62,44.76,7400.0
2010-12-23 10:00:00,44.71,44.71,44.57,44.61,3500.0,44.71,44.71,44.57,44.61,3500.0
2010-12-23 10:30:00,44.65,44.72,44.61,44.67,4200.0,44.65,44.72,44.61,44.67,4200.0
2010-12-23 11:00:00,44.69,44.7,44.61,44.7,11000.0,44.69,44.7,44.61,44.7,11000.0
2010-12-23 11:30:00,44.7,44.72,44.62,44.66,4900.0,44.7,44.72,44.62,44.66,4900.0
2010-12-23 12:00:00,44.69,44.71,44.64,44.66,5100.0,44.69,44.71,44.64,44.66,5100.0
2010-12-23 12:30:00,44.68,44.73,44.57,44.61,27900.0,44.68,44.73,44.57,44.61,27900.0
2010-12-23 13:00:00,44.61,44.64,44.51,44.58,5100.0,44.61,44.64,44.51,44.58,5100.0
2010-12-23 13:30:00,44.56,44.56,44.49,44.51,1700.0,44.56,44.56,44.49,44.51,1700.0
2010-12-23 14:00:00,44.51,44.55,44.45,44.53,3900.0,44.51,44.55,44.45,44.53,3900.0
2010-12-23 14:30:00,44.5,44.55,44.46,44.53,7300.0,44.5,44.55,44.46,44.53,7300.0
2010-12-23 15:00:00,44.56,44.58,44.52,44.56,7700.0,44.56,44.58,44.52,44.56,7700.0
2010-12-23 15:30:00,44.57,44.58,44.47,44.49,14800.0,44.57,44.58,44.47,44.49,14800.0
2010-12-27 09:30:00,44.42,44.48,44.07,44.16,4100.0,44.42,44.48,44.07,44.16,4100.0
2010-12-27 10:00:00,44.17,44.29,44.16,44.28,3900.0,44.17,44.29,44.16,44.28,3900.0
2010-12-27 10:30:00,44.28,44.31,44.24,44.31,1800.0,44.28,44.31,44.24,44.31,1800.0
2010-12-27 11:00:00,44.26,44.4,44.26,44.37,2800.0,44.26,44.4,44.26,44.37,2800.0
2010-12-27 11:30:00,44.36,44.37,44.31,44.32,2700.0,44.36,44.37,44.31,44.32,2700.0
2010-12-27 12:00:00,44.36,44.44,44.34,44.4,2400.0,44.36,44.44,44.34,44.4,2400.0
2010-12-27 12:30:00,44.43,44.46,44.4,44.41,1400.0,44.43,44.46,44.4,44.41,1400.0
2010-12-27 13:00:00,44.4,44.6,44.4,44.59,4600.0,44.4,44.6,44.4,44.59,4600.0
2010-12-27 13:30:00,44.57,44.6,44.56,44.58,8100.0,44.57,44.6,44.56,44.58,8100.0
2010-12-27 14:00:00,44.56,44.56,44.49,44.5,2800.0,44.56,44.56,44.49,44.5,2800.0
2010-12-27 14:30:00,44.5,44.61,44.5,44.55,10200.0,44.5,44.61,44.5,44.55,10200.0
2010-12-27 15:00:00,44.53,44.59,44.52,44.58,4200.0,44.53,44.59,44.52,44.58,4200.0
2010-12-27 15:30:00,44.56,44.58,44.51,44.51,7300.0,44.56,44.58,44.51,44.51,7300.0
2010-12-28 09:30:00,44.57,44.61,44.39,44.42,2800.0,44.57,44.61,44.39,44.42,2800.0
2010-12-28 10:00:00,44.29,44.29,44.14,44.29,3700.0,44.29,44.29,44.14,44.29,3700.0
2010-12-28 10:30:00,44.29,44.29,44.09,44.12,1300.0,44.29,44.29,44.09,44.12,1300.0
2010-12-28 11:00:00,44.11,44.32,44.09,44.32,5100.0,44.11,44.32,44.09,44.32,5100.0
2010-12-28 11:30:00,44.28,44.37,44.27,44.37,3500.0,44.28,44.37,44.27,44.37,3500.0
2010-12-28 12:00:00,44.37,44.55,44.34,44.53,21900.0,44.37,44.55,44.34,44.53,21900.0
2010-12-28 12:30:00,44.52,44.52,44.47,44.49,4100.0,44.52,44.52,44.47,44.49,4100.0
2010-12-28 13:00:00,44.48,44.5,44.45,44.5,1000.0,44.48,44.5,44.45,44.5,1000.0
2010-12-28 13:30:00,44.47,44.47,44.4,44.42,7900.0,44.47,44.47,44.4,44.42,7900.0
2010-12-28 14:00:00,44.42,44.42,44.33,44.33,5600.0,44.42,44.42,44.33,44.33,5600.0
2010-12-28 14:30:00,44.33,44.33,44.29,44.31,4000.0,44.33,44.33,44.29,44.31,4000.0
2010-12-28 15:00:00,44.31,44.38,44.3,44.35,9800.0,44.31,44.38,44.3,44.35,9800.0
2010-12-28 15:30:00,44.35,44.37,44.19,44.24,28600.0,44.35,44.37,44.19,44.24,28600.0
2010-12-29 09:30:00,44.38,44.44,44.11,44.42,14000.0,44.38,44.44,44.11,44.42,14000.0
2010-12-29 10:00:00,44.4,44.4,44.2,44.22,7200.0,44.4,44.4,44.2,44.22,7200.0
2010-12-29 10:30:00,44.22,44.24,44.18,44.18,2300.0,44.22,44.24,44.18,44.18,2300.0
2010-12-29 11:00:00,44.17,44.21,44.08,44.19,20600.0,44.17,44.21,44.08,44.19,20600.0
2010-12-29 11:30:00,44.19,44.23,44.12,44.13,5100.0,44.19,44.23,44.12,44.13,5100.0
2010-12-29 12:00:00,44.13,44.15,44.1,44.15,3000.0,44.13,44.15,44.1,44.15,3000.0
2010-12-29 12:30:00,44.13,44.14,44.12,44.14,2000.0,44.13,44.14,44.12,44.14,2000.0
2010-12-29 13:00:00,44.14,44.16,44.02,44.07,30900.0,44.14,44.16,44.02,44.07,30900.0
2010-12-29 13:30:00,44.07,44.08,43.97,44.06,14400.0,44.07,44.08,43.97,44.06,14400.0
2010-12-29 14:00:00,44.06,44.08,44.01,44.06,7700.0,44.06,44.08,44.01,44.06,7700.0
2010-12-29 14:30:00,44.08,44.1,44.07,44.1,6900.0,44.08,44.1,44.07,44.1,6900.0
2010-12-29 15:00:00,44.1,44.17,44.09,44.15,12200.0,44.1,44.17,44.09,44.15,12200.0
2010-12-29 15:30:00,44.15,44.19,44.08,44.08,20200.0,44.15,44.19,44.08,44.08,20200.0
2010-12-30 09:30:00,44.03,44.38,43.85,44.35,30300.0,44.03,44.38,43.85,44.35,30300.0
2010-12-30 10:00:00,44.33,44.33,44.17,44.25,6300.0,44.33,44.33,44.17,44.25,6300.0
2010-12-30 10:30:00,44.25,44.29,44.03,44.1,20400.0,44.25,44.29,44.03,44.1,20400.0
2010-12-30 11:00:00,44.1,44.1,44.02,44.06,4800.0,44.1,44.1,44.02,44.06,4800.0
2010-12-30 11:30:00,44.06,44.08,44.01,44.01,2900.0,44.06,44.08,44.01,44.01,2900.0
2010-12-30 12:00:00,44.03,44.08,43.98,44.08,2600.0,44.03,44.08,43.98,44.08,2600.0
2010-12-30 12:30:00,44.11,44.15,44.11,44.14,2100.0,44.11,44.15,44.11,44.14,2100.0
2010-12-30 13:00:00,44.1,44.18,44.06,44.18,6700.0,44.1,44.18,44.06,44.18,6700.0
2010-12-30 13:30:00,44.19,44.3,44.19,44.28,8200.0,44.19,44.3,44.19,44.28,8200.0
2010-12-30 14:00:00,44.3,44.32,44.26,44.27,6300.0,44.3,44.32,44.26,44.27,6300.0
2010-12-30 14:30:00,44.26,44.3,44.23,44.23,4400.0,44.26,44.3,44.23,44.23,4400.0
2010-12-30 15:00:00,44.22,44.25,44.17,44.21,4500.0,44.22,44.25,44.17,44.21,4500.0
2010-12-30 15:30:00,44.22,44.26,44.1,44.14,12400.0,44.22,44.26,44.1,44.14,12400.0
2010-12-31 09:30:00,44.01,44.28,43.88,44.02,7900.0,44.01,44.28,43.88,44.02,7900.0
2010-12-31 10:00:00,44.02,44.31,44.0,44.26,14400.0,44.02,44.31,44.0,44.26,14400.0
2010-12-31 10:30:00,44.26,44.41,44.26,44.4,10200.0,44.26,44.41,44.26,44.4,10200.0
2010-12-31 11:00:00,44.4,44.46,44.32,44.38,5200.0,44.4,44.46,44.32,44.38,5200.0
2010-12-31 11:30:00,44.36,44.37,44.31,44.33,2900.0,44.36,44.37,44.31,44.33,2900.0
2010-12-31 12:00:00,44.3,44.32,44.23,44.23,3500.0,44.3,44.32,44.23,44.23,3500.0
2010-12-31 12:30:00,44.25,44.25,44.18,44.22,4500.0,44.25,44.25,44.18,44.22,4500.0
2010-12-31 13:00:00,44.25,44.42,44.25,44.37,8500.0,44.25,44.42,44.25,44.37,8500.0
2010-12-31 13:30:00,44.37,44.37,44.22,44.25,12700.0,44.37,44.37,44.22,44.25,12700.0
2010-12-31 14:00:00,44.25,44.32,44.24,44.24,7800.0,44.25,44.32,44.24,44.24,7800.0
2010-12-31 14:30:00,44.22,44.29,44.2,44.22,6100.0,44.22,44.29,44.2,44.22,6100.0
2010-12-31 15:00:00,44.23,44.28,44.21,44.28,8000.0,44.23,44.28,44.21,44.28,8000.0
2010-12-31 15:30:00,44.26,44.29,44.05,44.1,33600.0,44.26,44.29,44.05,44.1,33600.0
2011-01-03 09:30:00,44.33,44.55,44.13,44.26,28400.0,44.33,44.55,44.13,44.26,28400.0
2011-01-03 10:00:00,44.26,44.54,44.22,44.36,26700.0,44.26,44.54,44.22,44.36,26700.0
2011-01-03 10:30:00,44.35,44.5,44.35,44.48,8300.0,44.35,44.5,44.35,44.48,8300.0
2011-01-03 11:00:00,44.48,44.49,44.4,44.45,7700.0,44.48,44.49,44.4,44.45,7700.0
2011-01-03 11:30:00,44.45,44.54,44.37,44.4,28100.0,44.45,44.54,44.37,44.4,28100.0
2011-01-03 12:00:00,44.39,44.41,44.24,44.28,9700.0,44.39,44.41,44.24,44.28,9700.0
2011-01-03 12:30:00,44.26,44.29,44.19,44.24,5100.0,44.26,44.29,44.19,44.24,5100.0
2011-01-03 13:00:00,44.22,44.38,44.22,44.38,7400.0,44.22,44.38,44.22,44.38,7400.0
2011-01-03 13:30:00,44.38,44.39,44.32,44.32,5900.0,44.38,44.39,44.32,44.32,5900.0
2011-01-03 14:00:00,44.33,44.34,44.26,44.3,10100.0,44.33,44.34,44.26,44.3,10100.0
2011-01-03 14:30:00,44.31,44.31,44.2,44.22,21800.0,44.31,44.31,44.2,44.22,21800.0
2011-01-03 15:00:00,44.22,44.33,44.22,44.29,19100.0,44.22,44.33,44.22,44.29,19100.0
2011-01-03 15:30:00,44.29,44.54,44.27,44.33,111800.0,44.29,44.54,44.27,44.33,111800.0
2011-01-04 09:30:00,44.53,44.65,44.04,44.05,19200.0,44.53,44.65,44.04,44.05,19200.0
2011-01-04 10:00:00,44.07,44.22,43.91,44.09,28600.0,44.07,44.22,43.91,44.09,28600.0
2011-01-04 10:30:00,44.09,44.18,44.05,44.1,18100.0,44.09,44.18,44.05,44.1,18100.0
2011-01-04 11:00:00,44.09,44.13,44.01,44.07,23700.0,44.09,44.13,44.01,44.07,23700.0
2011-01-04 11:30:00,44.05,44.15,44.03,44.1,16200.0,44.05,44.15,44.03,44.1,16200.0
2011-01-04 12:00:00,44.07,44.11,43.76,43.78,17000.0,44.07,44.11,43.76,43.78,17000.0
2011-01-04 12:30:00,43.79,43.82,43.63,43.64,7600.0,43.79,43.82,43.63,43.64,7600.0
2011-01-04 13:00:00,43.65,43.99,43.65,43.96,17300.0,43.65,43.99,43.65,43.96,17300.0
2011-01-04 13:30:00,43.96,44.12,43.92,44.12,10700.0,43.96,44.12,43.92,44.12,10700.0
2011-01-04 14:00:00,44.14,44.24,44.1,44.22,10100.0,44.14,44.24,44.1,44.22,10100.0
2011-01-04 14:30:00,44.24,44.29,44.19,44.26,11400.0,44.24,44.29,44.19,44.26,11400.0
2011-01-04 15:00:00,44.26,44.34,44.18,44.32,15900.0,44.26,44.34,44.18,44.32,15900.0
2011-01-04 15:30:00,44.33,44.38,44.27,44.31,29800.0,44.33,44.38,44.27,44.31,29800.0
2011-01-05 09:30:00,44.14,44.36,44.13,44.36,8600.0,44.14,44.36,44.13,44.36,8600.0
2011-01-05 10:00:00,44.34,44.55,44.3,44.55,125700.0,44.34,44.55,44.3,44.55,125700.0
2011-01-05 10:30:00,44.51,44.73,44.5,44.72,7500.0,44.51,44.73,44.5,44.72,7500.0
2011-01-05 11:00:00,44.71,44.84,44.65,44.84,7900.0,44.71,44.84,44.65,44.84,7900.0
2011-01-05 11:30:00,44.84,44.88,44.68,44.76,11200.0,44.84,44.88,44.68,44.76,11200.0
2011-01-05 12:00:00,44.75,44.83,44.66,44.76,11200.0,44.75,44.83,44.66,44.76,11200.0
2011-01-05 12:30:00,44.76,44.87,44.75,44.8,5500.0,44.76,44.87,44.75,44.8,5500.0
2011-01-05 13:00:00,44.72,44.78,44.69,44.72,7700.0,44.72,44.78,44.69,44.72,7700.0
2011-01-05 13:30:00,44.71,44.77,44.66,44.77,4100.0,44.71,44.77,44.66,44.77,4100.0
2011-01-05 14:00:00,44.73,44.9,44.71,44.85,5500.0,44.73,44.9,44.71,44.85,5500.0
2011-01-05 14:30:00,44.78,44.81,44.74,44.8,3900.0,44.78,44.81,44.74,44.8,3900.0
2011-01-05 15:00:00,44.82,44.87,44.73,44.75,5900.0,44.82,44.87,44.73,44.75,5900.0
2011-01-05 15:30:00,44.74,44.8,44.67,44.72,23700.0,44.74,44.8,44.67,44.72,23700.0
2011-01-06 09:30:00,44.77,44.9,44.56,44.56,11000.0,44.77,44.9,44.56,44.56,11000.0
2011-01-06 10:00:00,44.51,44.71,44.5,44.71,11000.0,44.51,44.71,44.5,44.71,11000.0
2011-01-06 10:30:00,44.71,44.79,44.68,44.73,12300.0,44.71,44.79,44.68,44.73,12300.0
2011-01-06 11:00:00,44.72,44.73,44.56,44.57,4200.0,44.72,44.73,44.56,44.57,4200.0
2011-01-06 11:30:00,44.58,44.65,44.58,44.62,3200.0,44.58,44.65,44.58,44.62,3200.0
2011-01-06 12:00:00,44.58,44.65,44.57,44.64,2600.0,44.58,44.65,44.57,44.64,2600.0
2011-01-06 12:30:00,44.61,44.79,44.61,44.74,30400.0,44.61,44.79,44.61,44.74,30400.0
2011-01-06 13:00:00,44.73,44.73,44.62,44.63,3600.0,44.73,44.73,44.62,44.63,3600.0
2011-01-06 13:30:00,44.63,44.72,44.62,44.7,4900.0,44.63,44.72,44.62,44.7,4900.0
2011-01-06 14:00:00,44.76,44.76,44.67,44.7,15700.0,44.76,44.76,44.67,44.7,15700.0
2011-01-06 14:30:00,44.71,44.77,44.65,44.72,31600.0,44.71,44.77,44.65,44.72,31600.0
2011-01-06 15:00:00,44.72,44.82,44.64,44.71,17200.0,44.72,44.82,44.64,44.71,17200.0
2011-01-06 15:30:00,44.71,44.83,44.64,44.7,39000.0,44.71,44.83,44.64,44.7,39000.0
2011-01-07 09:30:00,44.71,44.8,44.57,44.7,38100.0,44.71,44.8,44.57,44.7,38100.0
2011-01-07 10:00:00,44.7,44.95,44.63,44.83,55000.0,44.7,44.95,44.63,44.83,55000.0
2011-01-07 10:30:00,44.86,44.86,44.6,44.67,7700.0,44.86,44.86,44.6,44.67,7700.0
2011-01-07 11:00:00,44.67,44.67,44.5,44.5,4900.0,44.67,44.67,44.5,44.5,4900.0
2011-01-07 11:30:00,44.48,44.48,44.26,44.39,11000.0,44.48,44.48,44.26,44.39,11000.0
2011-01-07 12:00:00,44.41,44.5,44.34,44.38,9000.0,44.41,44.5,44.34,44.38,9000.0
2011-01-07 12:30:00,44.38,44.41,44.07,44.32,18100.0,44.38,44.41,44.07,44.32,18100.0
2011-01-07 13:00:00,44.35,44.38,44.25,44.3,4700.0,44.35,44.38,44.25,44.3,4700.0
2011-01-07 13:30:00,44.29,44.36,44.26,44.28,6900.0,44.29,44.36,44.26,44.28,6900.0
2011-01-07 14:00:00,44.28,44.37,44.24,44.34,12200.0,44.28,44.37,44.24,44.34,12200.0
2011-01-07 14:30:00,44.32,44.49,44.3,44.38,16500.0,44.32,44.49,44.3,44.38,16500.0
2011-01-07 15:00:00,44.38,44.58,44.38,44.49,16600.0,44.38,44.58,44.38,44.49,16600.0
2011-01-07 15:30:00,44.5,44.67,44.42,44.61,44700.0,44.5,44.67,44.42,44.61,44700.0
2011-01-10 09:30:00,44.44,44.61,44.3,44.49,15900.0,44.44,44.61,44.3,44.49,15900.0
2011-01-10 10:00:00,44.47,44.7,44.41,44.65,25500.0,44.47,44.7,44.41,44.65,25500.0
2011-01-10 10:30:00,44.68,44.7,44.49,44.57,10100.0,44.68,44.7,44.49,44.57,10100.0
2011-01-10 11:00:00,44.55,44.65,44.45,44.57,5600.0,44.55,44.65,44.45,44.57,5600.0
2011-01-10 11:30:00,44.67,44.87,44.63,44.84,9300.0,44.67,44.87,44.63,44.84,9300.0
2011-01-10 12:00:00,44.88,44.88,44.62,44.81,11200.0,44.88,44.88,44.62,44.81,11200.0
2011-01-10 12:30:00,44.78,44.85,44.77,44.8,3400.0,44.78,44.85,44.77,44.8,3400.0
2011-01-10 13:00:00,44.76,44.86,44.76,44.86,3900.0,44.76,44.86,44.76,44.86,3900.0
2011-01-10 13:30:00,44.85,44.88,44.85,44.85,2900.0,44.85,44.88,44.85,44.85,2900.0
2011-01-10 14:00:00,44.84,44.84,44.72,44.8,30100.0,44.84,44.84,44.72,44.8,30100.0
2011-01-10 14:30:00,44.8,44.83,44.7,44.82,7600.0,44.8,44.83,44.7,44.82,7600.0
2011-01-10 15:00:00,44.82,44.95,44.79,44.9,15600.0,44.82,44.95,44.79,44.9,15600.0
2011-01-10 15:30:00,44.9,44.9,44.78,44.8,26800.0,44.9,44.9,44.78,44.8,26800.0
2011-01-11 09:30:00,44.94,45.19,44.81,44.83,12700.0,44.94,45.19,44.81,44.83,12700.0
2011-01-11 10:00:00,44.81,45.14,44.81,45.14,15900.0,44.81,45.14,44.81,45.14,15900.0
2011-01-11 10:30:00,45.16,45.45,45.16,45.43,21500.0,45.16,45.45,45.16,45.43,21500.0
2011-01-11 11:00:00,45.44,45.52,45.29,45.29,13000.0,45.44,45.52,45.29,45.29,13000.0
2011-01-11 11:30:00,45.29,45.32,45.23,45.27,6800.0,45.29,45.32,45.23,45.27,6800.0
2011-01-11 12:00:00,45.26,45.26,45.23,45.23,3900.0,45.26,45.26,45.23,45.23,3900.0
2011-01-11 12:30:00,45.22,45.26,45.21,45.25,3800.0,45.22,45.26,45.21,45.25,3800.0
2011-01-11 13:00:00,45.28,45.29,45.08,45.17,8000.0,45.28,45.29,45.08,45.17,8000.0
2011-01-11 13:30:00,45.17,45.18,45.0,45.0,19600.0,45.17,45.18,45.0,45.0,19600.0
2011-01-11 14:00:00,44.95,45.05,44.88,45.0,12400.0,44.95,45.05,44.88,45.0,12400.0
2011-01-11 14:30:00,45.01,45.01,44.76,44.83,14400.0,45.01,45.01,44.76,44.83,14400.0
2011-01-11 15:00:00,44.81,44.92,44.8,44.9,12500.0,44.81,44.92,44.8,44.9,12500.0
2011-01-11 15:30:00,44.9,45.0,44.83,44.91,20600.0,44.9,45.0,44.83,44.91,20600.0
2011-01-12 09:30:00,45.27,45.35,44.96,45.02,7700.0,45.27,45.35,44.96,45.02,7700.0
2011-01-12 10:00:00,45.01,45.48,44.98,45.4,30600.0,45.01,45.48,44.98,45.4,30600.0
2011-01-12 10:30:00,45.4,45.43,45.33,45.4,4800.0,45.4,45.43,45.33,45.4,4800.0
2011-01-12 11:00:00,45.41,45.46,45.41,45.46,10600.0,45.41,45.46,45.41,45.46,10600.0
2011-01-12 11:30:00,45.5,45.53,45.46,45.5,4100.0,45.5,45.53,45.46,45.5,4100.0
2011-01-12 12:00:00,45.5,45.5,45.43,45.46,8300.0,45.5,45.5,45.43,45.46,8300.0
2011-01-12 12:30:00,45.47,45.5,45.44,45.49,4300.0,45.47,45.5,45.44,45.49,4300.0
2011-01-12 13:00:00,45.49,45.5,45.47,45.5,4300.0,45.49,45.5,45.47,45.5,4300.0
2011-01-12 13:30:00,45.49,45.59,45.47,45.59,8100.0,45.49,45.59,45.47,45.59,8100.0
2011-01-12 14:00:00,45.58,45.58,45.49,45.53,14900.0,45.58,45.58,45.49,45.53,14900.0
2011-01-12 14:30:00,45.57,45.57,45.39,45.44,54100.0,45.57,45.57,45.39,45.44,54100.0
2011-01-12 15:00:00,45.39,45.44,45.27,45.33,8700.0,45.39,45.44,45.27,45.33,8700.0
2011-01-12 15:30:00,45.35,45.5,45.32,45.46,61500.0,45.35,45.5,45.32,45.46,61500.0
2011-01-13 09:30:00,45.41,45.41,45.03,45.2,10800.0,45.41,45.41,45.03,45.2,10800.0
2011-01-13 10:00:00,45.2,45.43,45.17,45.42,9300.0,45.2,45.43,45.17,45.42,9300.0
2011-01-13 10:30:00,45.42,45.44,45.37,45.4,6000.0,45.42,45.44,45.37,45.4,6000.0
2011-01-13 11:00:00,45.39,45.39,45.21,45.32,8700.0,45.39,45.39,45.21,45.32,8700.0
2011-01-13 11:30:00,45.32,45.44,45.24,45.26,4700.0,45.32,45.44,45.24,45.26,4700.0
2011-01-13 12:00:00,45.27,45.38,45.24,45.3,5500.0,45.27,45.38,45.24,45.3,5500.0
2011-01-13 12:30:00,45.3,45.36,45.29,45.31,5900.0,45.3,45.36,45.29,45.31,5900.0
2011-01-13 13:00:00,45.3,45.33,45.25,45.26,3800.0,45.3,45.33,45.25,45.26,3800.0
2011-01-13 13:30:00,45.22,45.32,45.18,45.29,13100.0,45.22,45.32,45.18,45.29,13100.0
2011-01-13 14:00:00,45.28,45.29,45.18,45.23,16000.0,45.28,45.29,45.18,45.23,16000.0
2011-01-13 14:30:00,45.26,45.27,45.12,45.22,11000.0,45.26,45.27,45.12,45.22,11000.0
2011-01-13 15:00:00,45.22,45.25,45.2,45.2,8200.0,45.22,45.25,45.2,45.2,8200.0
2011-01-13 15:30:00,45.21,45.31,45.14,45.26,23600.0,45.21,45.31,45.14,45.26,23600.0
2011-01-14 09:30:00,45.18,45.46,45.14,45.27,9300.0,45.18,45.46,45.14,45.27,9300.0
2011-01-14 10:00:00,45.28,45.43,45.25,45.31,9200.0,45.28,45.43,45.25,45.31,9200.0
2011-01-14 10:30:00,45.24,45.43,45.22,45.3,5300.0,45.24,45.43,45.22,45.3,5300.0
2011-01-14 11:00:00,45.29,45.47,45.28,45.38,6900.0,45.29,45.47,45.28,45.38,6900.0
2011-01-14 11:30:00,45.38,45.49,45.38,45.48,3000.0,45.38,45.49,45.38,45.48,3000.0
2011-01-14 12:00:00,45.46,45.67,45.45,45.66,5400.0,45.46,45.67,45.45,45.66,5400.0
2011-01-14 12:30:00,45.62,45.67,45.56,45.6,3100.0,45.62,45.67,45.56,45.6,3100.0
2011-01-14 13:00:00,45.54,45.55,45.49,45.51,2500.0,45.54,45.55,45.49,45.51,2500.0
2011-01-14 13:30:00,45.49,45.52,45.47,45.51,3600.0,45.49,45.52,45.47,45.51,3600.0
2011-01-14 14:00:00,45.47,45.54,45.45,45.51,5800.0,45.47,45.54,45.45,45.51,5800.0
2011-01-14 14:30:00,45.5,45.5,45.41,45.45,6000.0,45.5,45.5,45.41,45.45,6000.0
2011-01-14 15:00:00,45.46,45.53,45.45,45.5,10900.0,45.46,45.53,45.45,45.5,10900.0
2011-01-14 15:30:00,45.5,45.66,45.5,45.6,33100.0,45.5,45.66,45.5,45.6,33100.0
2011-01-18 09:30:00,45.54,45.8,45.44,45.51,16500.0,45.54,45.8,45.44,45.51,16500.0
2011-01-18 10:00:00,45.49,45.6,45.47,45.49,7800.0,45.49,45.6,45.47,45.49,7800.0
2011-01-18 10:30:00,45.49,45.57,45.46,45.57,12600.0,45.49,45.57,45.46,45.57,12600.0
2011-01-18 11:00:00,45.55,45.64,45.53,45.6,5500.0,45.55,45.64,45.53,45.6,5500.0
2011-01-18 11:30:00,45.58,45.7,45.58,45.59,12500.0,45.58,45.7,45.58,45.59,12500.0
2011-01-18 12:00:00,45.57,45.61,45.51,45.55,4700.0,45.57,45.61,45.51,45.55,4700.0
2011-01-18 12:30:00,45.54,45.57,45.51,45.53,2600.0,45.54,45.57,45.51,45.53,2600.0
2011-01-18 13:00:00,45.54,45.54,45.46,45.5,9200.0,45.54,45.54,45.46,45.5,9200.0
2011-01-18 13:30:00,45.49,45.54,45.49,45.54,6300.0,45.49,45.54,45.49,45.54,6300.0
2011-01-18 14:00:00,45.54,45.55,45.48,45.5,8300.0,45.54,45.55,45.48,45.5,8300.0
2011-01-18 14:30:00,45.51,45.57,45.49,45.51,15600.0,45.51,45.57,45.49,45.51,15600.0
2011-01-18 15:00:00,45.5,45.51,45.48,45.5,15200.0,45.5,45.51,45.48,45.5,15200.0
2011-01-18 15:30:00,45.5,45.58,45.48,45.54,74200.0,45.5,45.58,45.48,45.54,74200.0
2011-01-19 09:30:00,45.52,45.6,45.07,45.1,12300.0,45.52,45.6,45.07,45.1,12300.0
2011-01-19 10:00:00,45.12,45.27,44.78,44.89,31300.0,45.12,45.27,44.78,44.89,31300.0
2011-01-19 10:30:00,44.96,45.06,44.76,45.06,12900.0,44.96,45.06,44.76,45.06,12900.0
2011-01-19 11:00:00,45.01,45.07,44.97,45.05,7300.0,45.01,45.07,44.97,45.05,7300.0
2011-01-19 11:30:00,45.09,45.1,45.01,45.01,6100.0,45.09,45.1,45.01,45.01,6100.0
2011-01-19 12:00:00,45.05,45.07,44.97,44.97,11000.0,45.05,45.07,44.97,44.97,11000.0
2011-01-19 12:30:00,44.97,45.0,44.77,44.98,27300.0,44.97,45.0,44.77,44.98,27300.0
2011-01-19 13:00:00,45.02,45.09,44.94,45.06,4200.0,45.02,45.09,44.94,45.06,4200.0
2011-01-19 13:30:00,45.05,45.06,44.99,45.01,2900.0,45.05,45.06,44.99,45.01,2900.0
2011-01-19 14:00:00,44.99,45.02,44.86,44.91,8400.0,44.99,45.02,44.86,44.91,8400.0
2011-01-19 14:30:00,44.92,44.97,44.8,44.84,13200.0,44.92,44.97,44.8,44.84,13200.0
2011-01-19 15:00:00,44.85,44.86,44.72,44.8,9200.0,44.85,44.86,44.72,44.8,9200.0
2011-01-19 15:30:00,44.76,44.76,44.44,44.63,67200.0,44.76,44.76,44.44,44.63,67200.0
2011-01-20 09:30:00,44.37,44.66,44.08,44.58,24000.0,44.37,44.66,44.08,44.58,24000.0
2011-01-20 10:00:00,44.59,44.69,44.37,44.47,10100.0,44.59,44.69,44.37,44.47,10100.0
2011-01-20 10:30:00,44.45,44.48,44.17,44.21,11400.0,44.45,44.48,44.17,44.21,11400.0
2011-01-20 11:00:00,44.18,44.25,44.02,44.05,7000.0,44.18,44.25,44.02,44.05,7000.0
2011-01-20 11:30:00,43.99,44.13,43.97,44.13,6400.0,43.99,44.13,43.97,44.13,6400.0
2011-01-20 12:00:00,44.13,44.19,44.1,44.19,5500.0,44.13,44.19,44.1,44.19,5500.0
2011-01-20 12:30:00,44.15,44.27,44.13,44.2,5700.0,44.15,44.27,44.13,44.2,5700.0
2011-01-20 13:00:00,44.21,44.24,44.12,44.17,4000.0,44.21,44.24,44.12,44.17,4000.0
2011-01-20 13:30:00,44.2,44.21,44.04,44.17,7000.0,44.2,44.21,44.04,44.17,7000.0
2011-01-20 14:00:00,44.17,44.3,44.16,44.23,5400.0,44.17,44.3,44.16,44.23,5400.0
2011-01-20 14:30:00,44.28,44.33,44.16,44.17,7300.0,44.28,44.33,44.16,44.17,7300.0
2011-01-20 15:00:00,44.17,44.17,43.95,43.95,15200.0,44.17,44.17,43.95,43.95,15200.0
2011-01-20 15:30:00,43.95,44.07,43.92,44.05,33500.0,43.95,44.07,43.92,44.05,33500.0
2011-01-21 09:30:00,44.37,44.62,44.25,44.36,12200.0,44.37,44.62,44.25,44.36,12200.0
2011-01-21 10:00:00,44.38,44.42,44.25,44.25,6200.0,44.38,44.42,44.25,44.25,6200.0
2011-01-21 10:30:00,44.25,44.25,44.08,44.11,10700.0,44.25,44.25,44.08,44.11,10700.0
2011-01-21 11:00:00,44.13,44.19,43.89,43.99,13700.0,44.13,44.19,43.89,43.99,13700.0
2011-01-21 11:30:00,44.01,44.04,43.85,44.02,10100.0,44.01,44.04,43.85,44.02,10100.0
2011-01-21 12:00:00,43.98,44.14,43.97,44.11,4600.0,43.98,44.14,43.97,44.11,4600.0
2011-01-21 12:30:00,44.07,44.07,43.94,44.01,5700.0,44.07,44.07,43.94,44.01,5700.0
2011-01-21 13:00:00,44.04,44.11,44.01,44.07,3100.0,44.04,44.11,44.01,44.07,3100.0
2011-01-21 13:30:00,44.06,44.08,43.99,44.06,2800.0,44.06,44.08,43.99,44.06,2800.0
2011-01-21 14:00:00,44.04,44.04,43.92,43.95,4600.0,44.04,44.04,43.92,43.95,4600.0
2011-01-21 14:30:00,43.92,44.01,43.91,43.91,7400.0,43.92,44.01,43.91,43.91,7400.0
2011-01-21 15:00:00,43.9,44.01,43.9,43.95,13600.0,43.9,44.01,43.9,43.95,13600.0
2011-01-21 15:30:00,43.95,43.95,43.72,43.76,22000.0,43.95,43.95,43.72,43.76,22000.0
2011-01-24 09:30:00,43.82,43.82,43.47,43.48,8700.0,43.82,43.82,43.47,43.48,8700.0
2011-01-24 10:00:00,43.5,43.71,43.49,43.71,15200.0,43.5,43.71,43.49,43.71,15200.0
2011-01-24 10:30:00,43.68,43.84,43.68,43.78,8800.0,43.68,43.84,43.68,43.78,8800.0
2011-01-24 11:00:00,43.75,43.83,43.67,43.8,6700.0,43.75,43.83,43.67,43.8,6700.0
2011-01-24 11:30:00,43.79,43.93,43.76,43.86,9600.0,43.79,43.93,43.76,43.86,9600.0
2011-01-24 12:00:00,43.83,43.9,43.79,43.89,15600.0,43.83,43.9,43.79,43.89,15600.0
2011-01-24 12:30:00,43.9,44.06,43.88,43.91,9800.0,43.9,44.06,43.88,43.91,9800.0
2011-01-24 13:00:00,43.9,44.05,43.88,43.88,28400.0,43.9,44.05,43.88,43.88,28400.0
2011-01-24 13:30:00,43.89,43.99,43.85,43.93,6600.0,43.89,43.99,43.85,43.93,6600.0
2011-01-24 14:00:00,43.93,44.05,43.93,43.99,26900.0,43.93,44.05,43.93,43.99,26900.0
2011-01-24 14:30:00,43.98,44.03,43.96,43.99,9100.0,43.98,44.03,43.96,43.99,9100.0
2011-01-24 15:00:00,43.99,44.04,43.79,43.83,16200.0,43.99,44.04,43.79,43.83,16200.0
2011-01-24 15:30:00,43.85,43.93,43.78,43.85,44000.0,43.85,43.93,43.78,43.85,44000.0
2011-01-25 09:30:00,43.6,43.83,43.29,43.43,15200.0,43.6,43.83,43.29,43.43,15200.0
2011-01-25 10:00:00,43.53,43.54,43.38,43.42,28400.0,43.53,43.54,43.38,43.42,28400.0
2011-01-25 10:30:00,43.42,43.62,43.4,43.56,22800.0,43.42,43.62,43.4,43.56,22800.0
2011-01-25 11:00:00,43.58,43.62,43.37,43.37,13400.0,43.58,43.62,43.37,43.37,13400.0
2011-01-25 11:30:00,43.37,43.58,43.33,43.53,12400.0,43.37,43.58,43.33,43.53,12400.0
2011-01-25 12:00:00,43.53,43.75,43.52,43.73,12100.0,43.53,43.75,43.52,43.73,12100.0
2011-01-25 12:30:00,43.75,43.87,43.73,43.82,7600.0,43.75,43.87,43.73,43.82,7600.0
2011-01-25 13:00:00,43.85,43.85,43.72,43.72,3200.0,43.85,43.85,43.72,43.72,3200.0
2011-01-25 13:30:00,43.73,43.78,43.65,43.76,21600.0,43.73,43.78,43.65,43.76,21600.0
2011-01-25 14:00:00,43.77,43.81,43.68,43.72,16500.0,43.77,43.81,43.68,43.72,16500.0
2011-01-25 14:30:00,43.73,43.78,43.64,43.72,11300.0,43.73,43.78,43.64,43.72,11300.0
2011-01-25 15:00:00,43.72,43.83,43.71,43.82,15300.0,43.72,43.83,43.71,43.82,15300.0
2011-01-25 15:30:00,43.82,43.95,43.74,43.94,37700.0,43.82,43.95,43.74,43.94,37700.0
2011-01-26 09:30:00,44.11,44.18,43.85,43.86,4800.0,44.11,44.18,43.85,43.86,4800.0
2011-01-26 10:00:00,43.88,44.37,43.86,44.32,16800.0,43.88,44.37,43.86,44.32,16800.0
2011-01-26 10:30:00,44.3,44.48,44.14,44.14,11000.0,44.3,44.48,44.14,44.14,11000.0
2011-01-26 11:00:00,44.15,44.26,44.04,44.04,4700.0,44.15,44.26,44.04,44.04,4700.0
2011-01-26 11:30:00,44.04,44.04,43.91,43.94,9400.0,44.04,44.04,43.91,43.94,9400.0
2011-01-26 12:00:00,43.91,43.99,43.8,43.81,6600.0,43.91,43.99,43.8,43.81,6600.0
2011-01-26 12:30:00,43.84,43.9,43.71,43.83,5600.0,43.84,43.9,43.71,43.83,5600.0
2011-01-26 13:00:00,43.81,43.87,43.74,43.74,6500.0,43.81,43.87,43.74,43.74,6500.0
2011-01-26 13:30:00,43.73,43.87,43.7,43.87,28800.0,43.73,43.87,43.7,43.87,28800.0
2011-01-26 14:00:00,43.88,44.08,43.87,44.03,36800.0,43.88,44.08,43.87,44.03,36800.0
2011-01-26 14:30:00,44.03,44.23,44.01,44.23,10300.0,44.03,44.23,44.01,44.23,10300.0
2011-01-26 15:00:00,44.25,44.3,44.22,44.25,13000.0,44.25,44.3,44.22,44.25,13000.0
2011-01-26 15:30:00,44.25,44.35,44.18,44.32,35800.0,44.25,44.35,44.18,44.32,35800.0
2011-01-27 09:30:00,45.76,47.95,45.76,47.25,140000.0,45.76,47.95,45.76,47.25,140000.0
2011-01-27 10:00:00,47.25,47.34,46.21,46.45,101600.0,47.25,47.34,46.21,46.45,101600.0
2011-01-27 10:30:00,46.45,46.68,46.3,46.35,42300.0,46.45,46.68,46.3,46.35,42300.0
2011-01-27 11:00:00,46.3,46.47,46.11,46.11,29500.0,46.3,46.47,46.11,46.11,29500.0
2011-01-27 11:30:00,46.08,46.26,46.07,46.12,43800.0,46.08,46.26,46.07,46.12,43800.0
2011-01-27 12:00:00,46.04,46.15,45.93,46.11,19400.0,46.04,46.15,45.93,46.11,19400.0
2011-01-27 12:30:00,46.1,46.12,45.9,45.93,12300.0,46.1,46.12,45.9,45.93,12300.0
2011-01-27 13:00:00,45.93,46.07,45.9,45.97,15500.0,45.93,46.07,45.9,45.97,15500.0
2011-01-27 13:30:00,45.98,46.08,45.95,46.01,42100.0,45.98,46.08,45.95,46.01,42100.0
2011-01-27 14:00:00,46.01,46.14,45.97,46.14,65300.0,46.01,46.14,45.97,46.14,65300.0
2011-01-27 14:30:00,46.14,46.45,46.12,46.15,77700.0,46.14,46.45,46.12,46.15,77700.0
2011-01-27 15:00:00,46.16,46.35,46.09,46.25,123000.0,46.16,46.35,46.09,46.25,123000.0
2011-01-27 15:30:00,46.28,46.4,46.25,46.32,223400.0,46.28,46.4,46.25,46.32,223400.0
2011-01-28 09:30:00,46.36,48.73,46.36,48.69,208300.0,46.36,48.73,46.36,48.69,208300.0
2011-01-28 10:00:00,48.7,48.88,48.07,48.09,118400.0,48.7,48.88,48.07,48.09,118400.0
2011-01-28 10:30:00,48.07,48.38,48.07,48.29,43200.0,48.07,48.38,48.07,48.29,43200.0
2011-01-28 11:00:00,48.34,48.45,48.2,48.2,32100.0,48.34,48.45,48.2,48.2,32100.0
2011-01-28 11:30:00,48.18,48.22,47.74,47.82,58200.0,48.18,48.22,47.74,47.82,58200.0
2011-01-28 12:00:00,47.82,47.83,47.57,47.67,27400.0,47.82,47.83,47.57,47.67,27400.0
2011-01-28 12:30:00,47.68,47.88,47.59,47.75,10700.0,47.68,47.88,47.59,47.75,10700.0
2011-01-28 13:00:00,47.76,47.82,47.53,47.54,18500.0,47.76,47.82,47.53,47.54,18500.0
2011-01-28 13:30:00,47.56,47.65,47.5,47.64,13900.0,47.56,47.65,47.5,47.64,13900.0
2011-01-28 14:00:00,47.62,47.64,47.56,47.6,11500.0,47.62,47.64,47.56,47.6,11500.0
2011-01-28 14:30:00,47.59,47.71,47.54,47.54,29400.0,47.59,47.71,47.54,47.54,29400.0
2011-01-28 15:00:00,47.54,47.68,47.4,47.45,47900.0,47.54,47.68,47.4,47.45,47900.0
2011-01-28 15:30:00,47.46,47.49,47.18,47.25,99000.0,47.46,47.49,47.18,47.25,99000.0
2011-01-31 09:30:00,47.44,47.82,47.3,47.38,45200.0,47.44,47.82,47.3,47.38,45200.0
2011-01-31 10:00:00,47.43,47.62,47.4,47.55,20600.0,47.43,47.62,47.4,47.55,20600.0
2011-01-31 10:30:00,47.56,47.59,47.42,47.5,15400.0,47.56,47.59,47.42,47.5,15400.0
2011-01-31 11:00:00,47.49,47.53,47.38,47.43,24000.0,47.49,47.53,47.38,47.43,24000.0
2011-01-31 11:30:00,47.4,47.41,47.27,47.4,23300.0,47.4,47.41,47.27,47.4,23300.0
2011-01-31 12:00:00,47.4,47.4,47.31,47.38,15600.0,47.4,47.4,47.31,47.38,15600.0
2011-01-31 12:30:00,47.38,47.39,47.23,47.25,11000.0,47.38,47.39,47.23,47.25,11000.0
2011-01-31 13:00:00,47.28,47.34,47.24,47.26,10000.0,47.28,47.34,47.24,47.26,10000.0
2011-01-31 13:30:00,47.27,47.3,47.17,47.26,11600.0,47.27,47.3,47.17,47.26,11600.0
2011-01-31 14:00:00,47.27,47.31,47.1,47.13,16200.0,47.27,47.31,47.1,47.13,16200.0
2011-01-31 14:30:00,47.11,47.12,46.81,46.84,28900.0,47.11,47.12,46.81,46.84,28900.0
2011-01-31 15:00:00,46.85,46.96,46.75,46.82,32600.0,46.85,46.96,46.75,46.82,32600.0
2011-01-31 15:30:00,46.83,46.86,46.64,46.76,75900.0,46.83,46.86,46.64,46.76,75900.0
2011-02-01 09:30:00,47.22,47.71,47.08,47.2,48400.0,47.22,47.71,47.08,47.2,48400.0
2011-02-01 10:00:00,47.28,47.34,47.19,47.27,22600.0,47.28,47.34,47.19,47.27,22600.0
2011-02-01 10:30:00,47.31,47.33,47.2,47.3,12600.0,47.31,47.33,47.2,47.3,12600.0
2011-02-01 11:00:00,47.29,47.31,47.22,47.24,7700.0,47.29,47.31,47.22,47.24,7700.0
2011-02-01 11:30:00,47.32,47.37,47.25,47.33,12000.0,47.32,47.37,47.25,47.33,12000.0
2011-02-01 12:00:00,47.34,47.47,47.31,47.47,11900.0,47.34,47.47,47.31,47.47,11900.0
2011-02-01 12:30:00,47.46,47.52,47.35,47.4,13900.0,47.46,47.52,47.35,47.4,13900.0
2011-02-01 13:00:00,47.4,47.4,47.31,47.33,10900.0,47.4,47.4,47.31,47.33,10900.0
2011-02-01 13:30:00,47.32,47.42,47.25,47.33,10200.0,47.32,47.42,47.25,47.33,10200.0
2011-02-01 14:00:00,47.4,47.41,47.29,47.35,12400.0,47.4,47.41,47.29,47.35,12400.0
2011-02-01 14:30:00,47.35,47.44,47.24,47.37,19600.0,47.35,47.44,47.24,47.37,19600.0
2011-02-01 15:00:00,47.34,47.37,47.21,47.3,21100.0,47.34,47.37,47.21,47.3,21100.0
2011-02-01 15:30:00,47.3,47.35,47.21,47.26,41500.0,47.3,47.35,47.21,47.26,41500.0
2011-02-02 09:30:00,47.43,47.56,46.89,47.37,48300.0,47.43,47.56,46.89,47.37,48300.0
2011-02-02 10:00:00,47.3,47.71,47.25,47.59,28700.0,47.3,47.71,47.25,47.59,28700.0
2011-02-02 10:30:00,47.59,47.77,47.4,47.55,57000.0,47.59,47.77,47.4,47.55,57000.0
2011-02-02 11:00:00,47.54,47.56,47.38,47.55,27500.0,47.54,47.56,47.38,47.55,27500.0
2011-02-02 11:30:00,47.5,47.52,47.35,47.42,30000.0,47.5,47.52,47.35,47.42,30000.0
2011-02-02 12:00:00,47.42,47.43,47.31,47.34,4300.0,47.42,47.43,47.31,47.34,4300.0
2011-02-02 12:30:00,47.34,47.54,47.34,47.43,26200.0,47.34,47.54,47.34,47.43,26200.0
2011-02-02 13:00:00,47.48,47.53,47.4,47.42,6700.0,47.48,47.53,47.4,47.42,6700.0
2011-02-02 13:30:00,47.4,47.54,47.4,47.54,16200.0,47.4,47.54,47.4,47.54,16200.0
2011-02-02 14:00:00,47.53,47.7,47.5,47.7,15500.0,47.53,47.7,47.5,47.7,15500.0
2011-02-02 14:30:00,47.69,47.76,47.65,47.69,15200.0,47.69,47.76,47.65,47.69,15200.0
2011-02-02 15:00:00,47.69,47.69,47.53,47.54,22300.0,47.69,47.69,47.53,47.54,22300.0
2011-02-02 15:30:00,47.56,47.59,47.48,47.54,74100.0,47.56,47.59,47.48,47.54,74100.0
2011-02-03 09:30:00,47.37,47.56,47.26,47.51,5700.0,47.37,47.56,47.26,47.51,5700.0
2011-02-03 10:00:00,47.52,47.63,47.31,47.5,17000.0,47.52,47.63,47.31,47.5,17000.0
2011-02-03 10:30:00,47.48,47.7,47.48,47.67,19000.0,47.48,47.7,47.48,47.67,19000.0
2011-02-03 11:00:00,47.66,47.89,47.53,47.89,5200.0,47.66,47.89,47.53,47.89,5200.0
2011-02-03 11:30:00,47.89,48.23,47.89,48.23,14000.0,47.89,48.23,47.89,48.23,14000.0
2011-02-03 12:00:00,48.19,48.35,48.16,48.31,17000.0,48.19,48.35,48.16,48.31,17000.0
2011-02-03 12:30:00,48.31,48.46,48.3,48.43,13100.0,48.31,48.46,48.3,48.43,13100.0
2011-02-03 13:00:00,48.42,48.49,48.35,48.48,6600.0,48.42,48.49,48.35,48.48,6600.0
2011-02-03 13:30:00,48.48,48.49,48.34,48.45,11700.0,48.48,48.49,48.34,48.45,11700.0
2011-02-03 14:00:00,48.46,48.59,48.41,48.54,11200.0,48.46,48.59,48.41,48.54,11200.0
2011-02-03 14:30:00,48.53,48.64,48.46,48.61,12300.0,48.53,48.64,48.46,48.61,12300.0
2011-02-03 15:00:00,48.62,48.71,48.46,48.49,43800.0,48.62,48.71,48.46,48.49,43800.0
2011-02-03 15:30:00,48.5,48.56,48.32,48.32,33000.0,48.5,48.56,48.32,48.32,33000.0
2011-02-04 09:30:00,48.31,48.88,48.26,48.57,12100.0,48.31,48.88,48.26,48.57,12100.0
2011-02-04 10:00:00,48.56,48.68,48.44,48.61,4200.0,48.56,48.68,48.44,48.61,4200.0
2011-02-04 10:30:00,48.6,48.7,48.52,48.63,15300.0,48.6,48.7,48.52,48.63,15300.0
2011-02-04 11:00:00,48.64,48.7,48.54,48.67,17000.0,48.64,48.7,48.54,48.67,17000.0
2011-02-04 11:30:00,48.63,48.75,48.62,48.63,8800.0,48.63,48.75,48.62,48.63,8800.0
2011-02-04 12:00:00,48.63,48.76,48.63,48.75,4900.0,48.63,48.76,48.63,48.75,4900.0
2011-02-04 12:30:00,48.74,48.84,48.74,48.84,6700.0,48.74,48.84,48.74,48.84,6700.0
2011-02-04 13:00:00,48.82,49.07,48.82,49.0,13400.0,48.82,49.07,48.82,49.0,13400.0
2011-02-04 13:30:00,49.0,49.08,48.86,48.98,14600.0,49.0,49.08,48.86,48.98,14600.0
2011-02-04 14:00:00,48.99,49.0,48.88,48.91,13500.0,48.99,49.0,48.88,48.91,13500.0
2011-02-04 14:30:00,48.91,48.92,48.77,48.82,13400.0,48.91,48.92,48.77,48.82,13400.0
2011-02-04 15:00:00,48.82,48.92,48.82,48.82,16200.0,48.82,48.92,48.82,48.82,16200.0
2011-02-04 15:30:00,48.82,48.94,48.66,48.71,54900.0,48.82,48.94,48.66,48.71,54900.0
2011-02-07 09:30:00,48.77,48.86,48.5,48.6,7600.0,48.77,48.86,48.5,48.6,7600.0
2011-02-07 10:00:00,48.58,48.83,48.54,48.71,37700.0,48.58,48.83,48.54,48.71,37700.0
2011-02-07 10:30:00,48.71,48.77,48.66,48.76,4200.0,48.71,48.77,48.66,48.76,4200.0
2011-02-07 11:00:00,48.77,48.8,48.66,48.75,4100.0,48.77,48.8,48.66,48.75,4100.0
2011-02-07 11:30:00,48.72,48.95,48.72,48.95,19400.0,48.72,48.95,48.72,48.95,19400.0
2011-02-07 12:00:00,48.92,49.03,48.92,49.03,6400.0,48.92,49.03,48.92,49.03,6400.0
2011-02-07 12:30:00,49.03,49.16,49.02,49.08,9500.0,49.03,49.16,49.02,49.08,9500.0
2011-02-07 13:00:00,49.11,49.15,49.04,49.04,4800.0,49.11,49.15,49.04,49.04,4800.0
2011-02-07 13:30:00,49.04,49.13,48.97,49.13,10800.0,49.04,49.13,48.97,49.13,10800.0
2011-02-07 14:00:00,49.11,49.18,49.08,49.14,8300.0,49.11,49.18,49.08,49.14,8300.0
2011-02-07 14:30:00,49.1,49.1,48.86,48.91,5000.0,49.1,49.1,48.86,48.91,5000.0
2011-02-07 15:00:00,48.88,48.97,48.85,48.94,14200.0,48.88,48.97,48.85,48.94,14200.0
2011-02-07 15:30:00,48.94,49.06,48.83,49.03,42700.0,48.94,49.06,48.83,49.03,42700.0
2011-02-08 09:30:00,49.02,49.3,48.73,48.73,8500.0,49.02,49.3,48.73,48.73,8500.0
2011-02-08 10:00:00,48.75,48.88,48.75,48.85,4900.0,48.75,48.88,48.75,48.85,4900.0
2011-02-08 10:30:00,48.81,48.82,48.68,48.75,5000.0,48.81,48.82,48.68,48.75,5000.0
2011-02-08 11:00:00,48.72,48.82,48.63,48.75,2800.0,48.72,48.82,48.63,48.75,2800.0
2011-02-08 11:30:00,48.81,49.04,48.81,48.9,5400.0,48.81,49.04,48.81,48.9,5400.0
2011-02-08 12:00:00,48.99,49.07,48.94,48.96,2300.0,48.99,49.07,48.94,48.96,2300.0
2011-02-08 12:30:00,48.98,49.0,48.95,49.0,1800.0,48.98,49.0,48.95,49.0,1800.0
2011-02-08 13:00:00,48.96,49.01,48.87,48.94,4200.0,48.96,49.01,48.87,48.94,4200.0
2011-02-08 13:30:00,48.89,49.09,48.89,49.04,7100.0,48.89,49.09,48.89,49.04,7100.0
2011-02-08 14:00:00,49.03,49.14,49.01,49.08,5400.0,49.03,49.14,49.01,49.08,5400.0
2011-02-08 14:30:00,49.13,49.18,49.07,49.09,7200.0,49.13,49.18,49.07,49.09,7200.0
2011-02-08 15:00:00,49.09,49.19,49.0,49.0,19000.0,49.09,49.19,49.0,49.0,19000.0
2011-02-08 15:30:00,49.02,49.16,49.01,49.12,25700.0,49.02,49.16,49.01,49.12,25700.0
2011-02-09 09:30:00,49.02,49.31,48.8,49.08,5600.0,49.02,49.31,48.8,49.08,5600.0
2011-02-09 10:00:00,49.09,49.25,49.0,49.21,37100.0,49.09,49.25,49.0,49.21,37100.0
2011-02-09 10:30:00,49.16,49.38,49.15,49.24,3100.0,49.16,49.38,49.15,49.24,3100.0
2011-02-09 11:00:00,49.31,49.31,48.9,48.96,8200.0,49.31,49.31,48.9,48.96,8200.0
2011-02-09 11:30:00,49.0,49.03,48.9,48.92,7900.0,49.0,49.03,48.9,48.92,7900.0
2011-02-09 12:00:00,48.93,49.0,48.9,48.94,9200.0,48.93,49.0,48.9,48.94,9200.0
2011-02-09 12:30:00,48.92,49.01,48.83,48.87,14500.0,48.92,49.01,48.83,48.87,14500.0
2011-02-09 13:00:00,48.85,49.04,48.85,48.99,18600.0,48.85,49.04,48.85,48.99,18600.0
2011-02-09 13:30:00,48.99,49.05,48.84,48.84,20800.0,48.99,49.05,48.84,48.84,20800.0
2011-02-09 14:00:00,48.84,48.9,48.76,48.85,12000.0,48.84,48.9,48.76,48.85,12000.0
2011-02-09 14:30:00,48.88,48.94,48.8,48.91,11900.0,48.88,48.94,48.8,48.91,11900.0
2011-02-09 15:00:00,48.91,49.08,48.91,49.05,52100.0,48.91,49.08,48.91,49.05,52100.0
2011-02-09 15:30:00,49.03,49.11,48.96,49.04,43700.0,49.03,49.11,48.96,49.04,43700.0
2011-02-10 09:30:00,48.93,49.15,48.69,48.69,21400.0,48.93,49.15,48.69,48.69,21400.0
2011-02-10 10:00:00,48.7,48.88,48.67,48.88,81500.0,48.7,48.88,48.67,48.88,81500.0
2011-02-10 10:30:00,48.93,49.13,48.93,49.11,10300.0,48.93,49.13,48.93,49.11,10300.0
2011-02-10 11:00:00,49.09,49.27,49.05,49.27,3800.0,49.09,49.27,49.05,49.27,3800.0
2011-02-10 11:30:00,49.28,49.4,49.23,49.38,3900.0,49.28,49.4,49.23,49.38,3900.0
2011-02-10 12:00:00,49.36,49.44,49.24,49.26,10500.0,49.36,49.44,49.24,49.26,10500.0
2011-02-10 12:30:00,49.24,49.26,49.18,49.2,3700.0,49.24,49.26,49.18,49.2,3700.0
2011-02-10 13:00:00,49.15,49.19,49.12,49.12,1700.0,49.15,49.19,49.12,49.12,1700.0
2011-02-10 13:30:00,49.08,49.18,49.08,49.18,3500.0,49.08,49.18,49.08,49.18,3500.0
2011-02-10 14:00:00,49.13,49.18,49.05,49.14,9900.0,49.13,49.18,49.05,49.14,9900.0
2011-02-10 14:30:00,49.12,49.18,49.08,49.1,6100.0,49.12,49.18,49.08,49.1,6100.0
2011-02-10 15:00:00,49.1,49.16,49.07,49.16,14400.0,49.1,49.16,49.07,49.16,14400.0
2011-02-10 15:30:00,49.15,49.2,49.02,49.13,22100.0,49.15,49.2,49.02,49.13,22100.0
2011-02-11 09:30:00,49.08,49.26,49.07,49.21,2200.0,49.08,49.26,49.07,49.21,2200.0
2011-02-11 10:00:00,49.21,49.28,49.2,49.28,1900.0,49.21,49.28,49.2,49.28,1900.0
2011-02-11 10:30:00,49.28,49.41,49.26,49.41,800.0,49.28,49.41,49.26,49.41,800.0
2011-02-11 11:00:00,49.4,49.46,49.35,49.46,3200.0,49.4,49.46,49.35,49.46,3200.0
2011-02-11 11:30:00,49.46,49.47,49.37,49.37,6500.0,49.46,49.47,49.37,49.37,6500.0
2011-02-11 12:00:00,49.39,49.45,49.34,49.38,10100.0,49.39,49.45,49.34,49.38,10100.0
2011-02-11 12:30:00,49.39,49.53,49.37,49.5,7500.0,49.39,49.53,49.37,49.5,7500.0
2011-02-11 13:00:00,49.5,49.66,49.5,49.65,5100.0,49.5,49.66,49.5,49.65,5100.0
2011-02-11 13:30:00,49.64,49.74,49.61,49.74,5400.0,49.64,49.74,49.61,49.74,5400.0
2011-02-11 14:00:00,49.7,49.75,49.7,49.75,7400.0,49.7,49.75,49.7,49.75,7400.0
2011-02-11 14:30:00,49.73,49.75,49.69,49.71,2700.0,49.73,49.75,49.69,49.71,2700.0
2011-02-11 15:00:00,49.7,49.76,49.7,49.75,15300.0,49.7,49.76,49.7,49.75,15300.0
2011-02-11 15:30:00,49.75,49.83,49.72,49.79,19700.0,49.75,49.83,49.72,49.79,19700.0
2011-02-14 09:30:00,49.84,49.94,49.76,49.93,3600.0,49.84,49.94,49.76,49.93,3600.0
2011-02-14 10:00:00,49.92,50.0,49.88,49.94,7500.0,49.92,50.0,49.88,49.94,7500.0
2011-02-14 10:30:00,49.91,49.94,49.69,49.69,2100.0,49.91,49.94,49.69,49.69,2100.0
2011-02-14 11:00:00,49.69,49.9,49.63,49.9,6300.0,49.69,49.9,49.63,49.9,6300.0
2011-02-14 11:30:00,49.87,49.93,49.82,49.85,6700.0,49.87,49.93,49.82,49.85,6700.0
2011-02-14 12:00:00,49.85,49.99,49.85,49.96,4800.0,49.85,49.99,49.85,49.96,4800.0
2011-02-14 12:30:00,49.98,49.99,49.89,49.89,3300.0,49.98,49.99,49.89,49.89,3300.0
2011-02-14 13:00:00,49.9,49.92,49.86,49.86,2200.0,49.9,49.92,49.86,49.86,2200.0
2011-02-14 13:30:00,49.82,49.93,49.82,49.92,5300.0,49.82,49.93,49.82,49.92,5300.0
2011-02-14 14:00:00,49.9,49.96,49.86,49.96,4100.0,49.9,49.96,49.86,49.96,4100.0
2011-02-14 14:30:00,49.97,50.05,49.91,50.05,3800.0,49.97,50.05,49.91,50.05,3800.0
2011-02-14 15:00:00,50.03,50.1,50.02,50.09,5900.0,50.03,50.1,50.02,50.09,5900.0
2011-02-14 15:30:00,50.08,50.18,50.02,50.14,24300.0,50.08,50.18,50.02,50.14,24300.0
2011-02-15 09:30:00,49.97,50.41,49.97,50.12,10400.0,49.97,50.41,49.97,50.12,10400.0
2011-02-15 10:00:00,50.12,50.23,50.09,50.19,10600.0,50.12,50.23,50.09,50.19,10600.0
2011-02-15 10:30:00,50.16,50.28,50.12,50.27,6100.0,50.16,50.28,50.12,50.27,6100.0
2011-02-15 11:00:00,50.27,50.4,50.22,50.4,9100.0,50.27,50.4,50.22,50.4,9100.0
2011-02-15 11:30:00,50.4,50.45,50.38,50.38,4800.0,50.4,50.45,50.38,50.38,4800.0
2011-02-15 12:00:00,50.38,50.49,50.29,50.46,8600.0,50.38,50.49,50.29,50.46,8600.0
2011-02-15 12:30:00,50.43,50.53,50.43,50.5,4200.0,50.43,50.53,50.43,50.5,4200.0
2011-02-15 13:00:00,50.5,50.5,50.36,50.48,6500.0,50.5,50.5,50.36,50.48,6500.0
2011-02-15 13:30:00,50.48,50.61,50.48,50.6,10200.0,50.48,50.61,50.48,50.6,10200.0
2011-02-15 14:00:00,50.59,50.59,50.38,50.38,6400.0,50.59,50.59,50.38,50.38,6400.0
2011-02-15 14:30:00,50.38,50.49,50.37,50.49,4600.0,50.38,50.49,50.37,50.49,4600.0
2011-02-15 15:00:00,50.48,50.55,50.4,50.53,13700.0,50.48,50.55,50.4,50.53,13700.0
2011-02-15 15:30:00,50.52,50.55,50.39,50.52,39000.0,50.52,50.55,50.39,50.52,39000.0
2011-02-16 09:30:00,50.57,51.15,50.57,51.12,11100.0,50.57,51.15,50.57,51.12,11100.0
2011-02-16 10:00:00,51.14,51.22,50.96,51.16,12200.0,51.14,51.22,50.96,51.16,12200.0
2011-02-16 10:30:00,51.17,51.3,51.11,51.16,15200.0,51.17,51.3,51.11,51.16,15200.0
2011-02-16 11:00:00,51.19,51.21,51.06,51.16,11000.0,51.19,51.21,51.06,51.16,11000.0
2011-02-16 11:30:00,51.16,51.28,51.12,51.21,7500.0,51.16,51.28,51.12,51.21,7500.0
2011-02-16 12:00:00,51.23,51.24,51.05,51.23,15700.0,51.23,51.24,51.05,51.23,15700.0
2011-02-16 12:30:00,51.23,51.23,51.09,51.14,5600.0,51.23,51.23,51.09,51.14,5600.0
2011-02-16 13:00:00,51.14,51.29,51.09,51.28,10100.0,51.14,51.29,51.09,51.28,10100.0
2011-02-16 13:30:00,51.29,51.56,51.28,51.52,21200.0,51.29,51.56,51.28,51.52,21200.0
2011-02-16 14:00:00,51.5,51.53,51.43,51.44,14000.0,51.5,51.53,51.43,51.44,14000.0
2011-02-16 14:30:00,51.45,51.61,51.45,51.47,14200.0,51.45,51.61,51.45,51.47,14200.0
2011-02-16 15:00:00,51.46,51.58,51.41,51.41,21100.0,51.46,51.58,51.41,51.41,21100.0
2011-02-16 15:30:00,51.41,51.56,51.41,51.54,52100.0,51.41,51.56,51.41,51.54,52100.0
2011-02-17 09:30:00,51.12,51.58,50.86,51.36,29600.0,51.12,51.58,50.86,51.36,29600.0
2011-02-17 10:00:00,51.4,51.4,50.98,51.16,14600.0,51.4,51.4,50.98,51.16,14600.0
2011-02-17 10:30:00,51.27,51.33,51.01,51.01,16300.0,51.27,51.33,51.01,51.01,16300.0
2011-02-17 11:00:00,51.03,51.15,51.03,51.1,5600.0,51.03,51.15,51.03,51.1,5600.0
2011-02-17 11:30:00,51.11,51.39,51.11,51.3,18600.0,51.11,51.39,51.11,51.3,18600.0
2011-02-17 12:00:00,51.3,51.5,51.27,51.46,12200.0,51.3,51.5,51.27,51.46,12200.0
2011-02-17 12:30:00,51.44,51.64,51.36,51.62,15500.0,51.44,51.64,51.36,51.62,15500.0
2011-02-17 13:00:00,51.59,51.8,51.45,51.59,19900.0,51.59,51.8,51.45,51.59,19900.0
2011-02-17 13:30:00,51.58,51.67,51.53,51.58,16000.0,51.58,51.67,51.53,51.58,16000.0
2011-02-17 14:00:00,51.56,51.8,51.56,51.79,20400.0,51.56,51.8,51.56,51.79,20400.0
2011-02-17 14:30:00,51.8,51.85,51.6,51.66,20600.0,51.8,51.85,51.6,51.66,20600.0
2011-02-17 15:00:00,51.64,51.74,51.56,51.71,19300.0,51.64,51.74,51.56,51.71,19300.0
2011-02-17 15:30:00,51.7,51.7,51.42,51.46,33500.0,51.7,51.7,51.42,51.46,33500.0
2011-02-18 09:30:00,51.46,51.46,51.16,51.23,6100.0,51.46,51.46,51.16,51.23,6100.0
2011-02-18 10:00:00,51.27,51.35,51.27,51.35,6500.0,51.27,51.35,51.27,51.35,6500.0
2011-02-18 10:30:00,51.35,51.7,51.33,51.6,31000.0,51.35,51.7,51.33,51.6,31000.0
2011-02-18 11:00:00,51.59,51.74,51.58,51.65,10000.0,51.59,51.74,51.58,51.65,10000.0
2011-02-18 11:30:00,51.71,51.89,51.69,51.76,8200.0,51.71,51.89,51.69,51.76,8200.0
2011-02-18 12:00:00,51.77,51.87,51.74,51.75,3700.0,51.77,51.87,51.74,51.75,3700.0
2011-02-18 12:30:00,51.75,51.83,51.7,51.8,7700.0,51.75,51.83,51.7,51.8,7700.0
2011-02-18 13:00:00,51.79,51.83,51.72,51.81,7600.0,51.79,51.83,51.72,51.81,7600.0
2011-02-18 13:30:00,51.8,51.87,51.71,51.87,13700.0,51.8,51.87,51.71,51.87,13700.0
2011-02-18 14:00:00,51.9,52.0,51.78,51.85,20800.0,51.9,52.0,51.78,51.85,20800.0
2011-02-18 14:30:00,51.87,52.02,51.85,52.0,14400.0,51.87,52.02,51.85,52.0,14400.0
2011-02-18 15:00:00,52.0,52.07,51.95,52.0,14600.0,52.0,52.07,51.95,52.0,14600.0
2011-02-18 15:30:00,51.99,52.07,51.92,52.02,116800.0,51.99,52.07,51.92,52.02,116800.0
2011-02-22 09:30:00,53.61,54.98,53.61,54.46,88400.0,53.61,54.98,53.61,54.46,88400.0
2011-02-22 10:00:00,54.53,55.18,54.29,55.0,63600.0,54.53,55.18,54.29,55.0,63600.0
2011-02-22 10:30:00,54.98,55.12,54.72,55.0,24200.0,54.98,55.12,54.72,55.0,24200.0
2011-02-22 11:00:00,54.96,55.08,54.79,55.01,39000.0,54.96,55.08,54.79,55.01,39000.0
2011-02-22 11:30:00,55.01,55.04,54.87,54.91,19500.0,55.01,55.04,54.87,54.91,19500.0
2011-02-22 12:00:00,54.93,55.14,54.88,54.94,22200.0,54.93,55.14,54.88,54.94,22200.0
2011-02-22 12:30:00,54.92,54.93,54.61,54.63,21000.0,54.92,54.93,54.61,54.63,21000.0
2011-02-22 13:00:00,54.63,54.64,54.25,54.27,18100.0,54.63,54.64,54.25,54.27,18100.0
2011-02-22 13:30:00,54.26,54.53,54.25,54.44,11900.0,54.26,54.53,54.25,54.44,11900.0
2011-02-22 14:00:00,54.46,54.48,54.23,54.26,15700.0,54.46,54.48,54.23,54.26,15700.0
2011-02-22 14:30:00,54.26,54.3,54.05,54.08,13400.0,54.26,54.3,54.05,54.08,13400.0
2011-02-22 15:00:00,54.05,54.08,53.78,53.81,37000.0,54.05,54.08,53.78,53.81,37000.0
2011-02-22 15:30:00,53.81,54.26,53.81,54.18,133300.0,53.81,54.26,53.81,54.18,133300.0
2011-02-23 09:30:00,54.0,54.34,53.66,54.1,40100.0,54.0,54.34,53.66,54.1,40100.0
2011-02-23 10:00:00,54.1,54.21,53.75,53.85,51200.0,54.1,54.21,53.75,53.85,51200.0
2011-02-23 10:30:00,53.9,53.95,53.67,53.79,36700.0,53.9,53.95,53.67,53.79,36700.0
2011-02-23 11:00:00,53.8,53.86,53.74,53.84,36000.0,53.8,53.86,53.74,53.84,36000.0
2011-02-23 11:30:00,53.82,53.95,53.66,53.86,42400.0,53.82,53.95,53.66,53.86,42400.0
2011-02-23 12:00:00,53.89,54.13,53.84,54.06,38900.0,53.89,54.13,53.84,54.06,38900.0
2011-02-23 12:30:00,54.07,54.17,53.84,53.97,20900.0,54.07,54.17,53.84,53.97,20900.0
2011-02-23 13:00:00,53.97,53.97,53.38,53.63,19100.0,53.97,53.97,53.38,53.63,19100.0
2011-02-23 13:30:00,53.64,53.64,53.37,53.43,24200.0,53.64,53.64,53.37,53.43,24200.0
2011-02-23 14:00:00,53.42,53.49,53.35,53.37,23000.0,53.42,53.49,53.35,53.37,23000.0
2011-02-23 14:30:00,53.4,53.54,53.34,53.54,29700.0,53.4,53.54,53.34,53.54,29700.0
2011-02-23 15:00:00,53.55,53.77,53.5,53.62,39000.0,53.55,53.77,53.5,53.62,39000.0
2011-02-23 15:30:00,53.6,53.66,53.24,53.37,84200.0,53.6,53.66,53.24,53.37,84200.0
2011-02-24 09:30:00,53.47,53.91,52.81,53.89,21600.0,53.47,53.91,52.81,53.89,21600.0
2011-02-24 10:00:00,53.84,53.88,53.52,53.71,24100.0,53.84,53.88,53.52,53.71,24100.0
2011-02-24 10:30:00,53.68,53.71,53.38,53.47,24100.0,53.68,53.71,53.38,53.47,24100.0
2011-02-24 11:00:00,53.52,53.65,53.31,53.43,26500.0,53.52,53.65,53.31,53.43,26500.0
2011-02-24 11:30:00,53.45,53.51,53.16,53.26,10500.0,53.45,53.51,53.16,53.26,10500.0
2011-02-24 12:00:00,53.27,53.3,53.06,53.06,19400.0,53.27,53.3,53.06,53.06,19400.0
2011-02-24 12:30:00,53.03,53.33,53.02,53.21,16800.0,53.03,53.33,53.02,53.21,16800.0
2011-02-24 13:00:00,53.21,53.33,53.16,53.17,10100.0,53.21,53.33,53.16,53.17,10100.0
2011-02-24 13:30:00,53.22,53.27,52.67,52.69,22200.0,53.22,53.27,52.67,52.69,22200.0
2011-02-24 14:00:00,52.69,53.17,52.69,53.12,37700.0,52.69,53.17,52.69,53.12,37700.0
2011-02-24 14:30:00,53.12,53.28,53.03,53.22,18700.0,53.12,53.28,53.03,53.22,18700.0
2011-02-24 15:00:00,53.25,53.42,53.22,53.34,26100.0,53.25,53.42,53.22,53.34,26100.0
2011-02-24 15:30:00,53.37,54.08,53.02,53.32,98700.0,53.37,54.08,53.02,53.32,98700.0
2011-02-25 09:30:00,53.4,53.87,53.37,53.52,14100.0,53.4,53.87,53.37,53.52,14100.0
2011-02-25 10:00:00,53.52,54.03,53.5,53.8,15300.0,53.52,54.03,53.5,53.8,15300.0
2011-02-25 10:30:00,53.76,54.06,53.6,53.91,11300.0,53.76,54.06,53.6,53.91,11300.0
2011-02-25 11:00:00,53.92,53.92,53.6,53.6,7300.0,53.92,53.92,53.6,53.6,7300.0
2011-02-25 11:30:00,53.56,53.6,53.34,53.45,8900.0,53.56,53.6,53.34,53.45,8900.0
2011-02-25 12:00:00,53.48,53.8,53.48,53.78,10000.0,53.48,53.8,53.48,53.78,10000.0
2011-02-25 12:30:00,53.77,53.85,53.69,53.77,8600.0,53.77,53.85,53.69,53.77,8600.0
2011-02-25 13:00:00,53.79,53.94,53.75,53.86,8000.0,53.79,53.94,53.75,53.86,8000.0
2011-02-25 13:30:00,53.86,53.9,53.75,53.84,10500.0,53.86,53.9,53.75,53.84,10500.0
2011-02-25 14:00:00,53.84,53.97,53.72,53.73,13200.0,53.84,53.97,53.72,53.73,13200.0
2011-02-25 14:30:00,53.74,53.9,53.73,53.82,14200.0,53.74,53.9,53.73,53.82,14200.0
2011-02-25 15:00:00,53.81,53.84,53.67,53.68,15800.0,53.81,53.84,53.67,53.68,15800.0
2011-02-25 15:30:00,53.71,53.86,53.61,53.84,36100.0,53.71,53.86,53.61,53.84,36100.0
2011-02-28 09:30:00,54.07,55.39,54.03,54.97,68000.0,54.07,55.39,54.03,54.97,68000.0
2011-02-28 10:00:00,54.97,55.39,54.82,55.0,48600.0,54.97,55.39,54.82,55.0,48600.0
2011-02-28 10:30:00,54.96,55.15,54.9,55.15,25500.0,54.96,55.15,54.9,55.15,25500.0
2011-02-28 11:00:00,55.16,55.16,54.96,54.96,23500.0,55.16,55.16,54.96,54.96,23500.0
2011-02-28 11:30:00,54.97,55.13,54.94,55.04,10000.0,54.97,55.13,54.94,55.04,10000.0
2011-02-28 12:00:00,55.09,55.23,54.98,55.23,14800.0,55.09,55.23,54.98,55.23,14800.0
2011-02-28 12:30:00,55.22,55.28,55.09,55.18,13000.0,55.22,55.28,55.09,55.18,13000.0
2011-02-28 13:00:00,55.16,55.23,54.99,55.11,14900.0,55.16,55.23,54.99,55.11,14900.0
2011-02-28 13:30:00,55.11,55.21,55.03,55.13,18400.0,55.11,55.21,55.03,55.13,18400.0
2011-02-28 14:00:00,55.13,55.15,55.06,55.09,15400.0,55.13,55.15,55.06,55.09,15400.0
2011-02-28 14:30:00,55.11,55.2,55.06,55.15,15800.0,55.11,55.2,55.06,55.15,15800.0
2011-02-28 15:00:00,55.15,55.18,55.03,55.11,19800.0,55.15,55.18,55.03,55.11,19800.0
2011-02-28 15:30:00,55.12,55.38,55.08,55.31,72300.0,55.12,55.38,55.08,55.31,72300.0
2011-03-01 09:30:00,55.27,55.98,55.2,55.66,81800.0,55.27,55.98,55.2,55.66,81800.0
2011-03-01 10:00:00,55.66,55.68,55.21,55.58,72700.0,55.66,55.68,55.21,55.58,72700.0
2011-03-01 10:30:00,55.52,55.6,55.26,55.58,38300.0,55.52,55.6,55.26,55.58,38300.0
2011-03-01 11:00:00,55.6,55.66,55.16,55.24,27200.0,55.6,55.66,55.16,55.24,27200.0
2011-03-01 11:30:00,55.22,55.28,54.91,54.91,22600.0,55.22,55.28,54.91,54.91,22600.0
2011-03-01 12:00:00,54.93,55.04,54.8,55.04,34100.0,54.93,55.04,54.8,55.04,34100.0
2011-03-01 12:30:00,55.03,55.33,55.02,55.27,24600.0,55.03,55.33,55.02,55.27,24600.0
2011-03-01 13:00:00,55.26,55.27,54.81,54.87,25400.0,55.26,55.27,54.81,54.87,25400.0
2011-03-01 13:30:00,54.82,55.18,54.7,55.0,32600.0,54.82,55.18,54.7,55.0,32600.0
2011-03-01 14:00:00,55.0,55.17,54.81,54.87,45900.0,55.0,55.17,54.81,54.87,45900.0
2011-03-01 14:30:00,54.91,55.12,54.79,54.88,51800.0,54.91,55.12,54.79,54.88,51800.0
2011-03-01 15:00:00,54.87,55.09,54.82,54.98,86000.0,54.87,55.09,54.82,54.98,86000.0
2011-03-01 15:30:00,54.98,55.0,54.83,54.98,58900.0,54.98,55.0,54.83,54.98,58900.0
2011-03-02 09:30:00,54.84,55.3,54.84,55.15,12400.0,54.84,55.3,54.84,55.15,12400.0
2011-03-02 10:00:00,55.15,55.43,55.15,55.3,16900.0,55.15,55.43,55.15,55.3,16900.0
2011-03-02 10:30:00,55.27,55.43,55.26,55.39,12300.0,55.27,55.43,55.26,55.39,12300.0
2011-03-02 11:00:00,55.39,55.43,55.06,55.08,62500.0,55.39,55.43,55.06,55.08,62500.0
2011-03-02 11:30:00,55.09,55.2,54.94,54.97,18900.0,55.09,55.2,54.94,54.97,18900.0
2011-03-02 12:00:00,54.95,55.04,54.85,55.02,62400.0,54.95,55.04,54.85,55.02,62400.0
2011-03-02 12:30:00,55.04,55.04,54.96,54.98,9400.0,55.04,55.04,54.96,54.98,9400.0
2011-03-02 13:00:00,54.99,55.09,54.93,55.04,19900.0,54.99,55.09,54.93,55.04,19900.0
2011-03-02 13:30:00,55.02,55.31,55.0,55.21,19400.0,55.02,55.31,55.0,55.21,19400.0
2011-03-02 14:00:00,55.24,55.37,55.13,55.25,16800.0,55.24,55.37,55.13,55.25,16800.0
2011-03-02 14:30:00,55.25,55.44,55.25,55.41,17300.0,55.25,55.44,55.25,55.41,17300.0
2011-03-02 15:00:00,55.43,55.49,55.31,55.44,27800.0,55.43,55.49,55.31,55.44,27800.0
2011-03-02 15:30:00,55.42,55.61,55.39,55.56,37600.0,55.42,55.61,55.39,55.56,37600.0
2011-03-03 09:30:00,55.79,56.57,55.79,56.41,9000.0,55.79,56.57,55.79,56.41,9000.0
2011-03-03 10:00:00,56.41,56.69,56.35,56.63,13600.0,56.41,56.69,56.35,56.63,13600.0
2011-03-03 10:30:00,56.56,56.57,56.31,56.4,11100.0,56.56,56.57,56.31,56.4,11100.0
2011-03-03 11:00:00,56.44,56.54,56.35,56.48,11400.0,56.44,56.54,56.35,56.48,11400.0
2011-03-03 11:30:00,56.43,56.55,56.33,56.47,21000.0,56.43,56.55,56.33,56.47,21000.0
2011-03-03 12:00:00,56.5,56.58,56.43,56.54,10400.0,56.5,56.58,56.43,56.54,10400.0
2011-03-03 12:30:00,56.54,56.72,56.51,56.51,10600.0,56.54,56.72,56.51,56.51,10600.0
2011-03-03 13:00:00,56.52,56.56,56.48,56.5,6500.0,56.52,56.56,56.48,56.5,6500.0
2011-03-03 13:30:00,56.52,56.57,56.39,56.39,15500.0,56.52,56.57,56.39,56.39,15500.0
2011-03-03 14:00:00,56.38,56.48,56.33,56.34,14900.0,56.38,56.48,56.33,56.34,14900.0
2011-03-03 14:30:00,56.35,56.48,56.33,56.47,17100.0,56.35,56.48,56.33,56.47,17100.0
2011-03-03 15:00:00,56.48,56.48,56.3,56.33,26100.0,56.48,56.48,56.3,56.33,26100.0
2011-03-03 15:30:00,56.32,56.35,56.21,56.28,30300.0,56.32,56.35,56.21,56.28,30300.0
2011-03-04 09:30:00,56.44,56.74,56.17,56.27,13200.0,56.44,56.74,56.17,56.27,13200.0
2011-03-04 10:00:00,56.24,56.34,55.92,56.05,10800.0,56.24,56.34,55.92,56.05,10800.0
2011-03-04 10:30:00,56.1,56.26,55.99,56.24,13000.0,56.1,56.26,55.99,56.24,13000.0
2011-03-04 11:00:00,56.26,56.26,56.04,56.11,6400.0,56.26,56.26,56.04,56.11,6400.0
2011-03-04 11:30:00,56.12,56.35,56.07,56.07,5700.0,56.12,56.35,56.07,56.07,5700.0
2011-03-04 12:00:00,56.04,56.18,55.65,55.82,9900.0,56.04,56.18,55.65,55.82,9900.0
2011-03-04 12:30:00,55.84,55.88,55.7,55.72,6500.0,55.84,55.88,55.7,55.72,6500.0
2011-03-04 13:00:00,55.73,55.84,55.62,55.73,6700.0,55.73,55.84,55.62,55.73,6700.0
2011-03-04 13:30:00,55.75,55.78,55.55,55.69,13700.0,55.75,55.78,55.55,55.69,13700.0
2011-03-04 14:00:00,55.68,55.84,55.64,55.79,14500.0,55.68,55.84,55.64,55.79,14500.0
2011-03-04 14:30:00,55.76,55.83,55.71,55.79,15900.0,55.76,55.83,55.71,55.79,15900.0
2011-03-04 15:00:00,55.8,56.03,55.8,55.9,18100.0,55.8,56.03,55.8,55.9,18100.0
2011-03-04 15:30:00,55.92,56.22,55.84,56.16,51200.0,55.92,56.22,55.84,56.16,51200.0
2011-03-07 09:30:00,56.51,56.76,56.24,56.33,6400.0,56.51,56.76,56.24,56.33,6400.0
2011-03-07 10:00:00,56.3,56.34,55.85,55.98,18600.0,56.3,56.34,55.85,55.98,18600.0
2011-03-07 10:30:00,55.95,55.96,55.39,55.51,8800.0,55.95,55.96,55.39,55.51,8800.0
2011-03-07 11:00:00,55.43,55.51,55.09,55.46,17000.0,55.43,55.51,55.09,55.46,17000.0
2011-03-07 11:30:00,55.44,55.48,55.18,55.27,20300.0,55.44,55.48,55.18,55.27,20300.0
2011-03-07 12:00:00,55.27,55.52,55.21,55.21,16800.0,55.27,55.52,55.21,55.21,16800.0
2011-03-07 12:30:00,55.22,55.35,55.05,55.07,6300.0,55.22,55.35,55.05,55.07,6300.0
2011-03-07 13:00:00,55.09,55.12,54.83,54.93,16400.0,55.09,55.12,54.83,54.93,16400.0
2011-03-07 13:30:00,54.88,55.04,54.81,54.96,14500.0,54.88,55.04,54.81,54.96,14500.0
2011-03-07 14:00:00,55.0,55.21,54.91,55.05,24200.0,55.0,55.21,54.91,55.05,24200.0
2011-03-07 14:30:00,55.06,55.14,54.96,55.12,19500.0,55.06,55.14,54.96,55.12,19500.0
2011-03-07 15:00:00,55.16,55.51,55.13,55.38,47000.0,55.16,55.51,55.13,55.38,47000.0
2011-03-07 15:30:00,55.41,55.54,55.11,55.16,66300.0,55.41,55.54,55.11,55.16,66300.0
2011-03-08 09:30:00,55.44,56.25,55.25,56.16,59700.0,55.44,56.25,55.25,56.16,59700.0
2011-03-08 10:00:00,56.22,56.61,56.22,56.33,13300.0,56.22,56.61,56.22,56.33,13300.0
2011-03-08 10:30:00,56.33,56.46,56.03,56.03,22000.0,56.33,56.46,56.03,56.03,22000.0
2011-03-08 11:00:00,56.04,56.21,55.98,56.14,34700.0,56.04,56.21,55.98,56.14,34700.0
2011-03-08 11:30:00,56.27,56.9,56.23,56.86,33400.0,56.27,56.9,56.23,56.86,33400.0
2011-03-08 12:00:00,56.87,57.43,56.69,57.29,34100.0,56.87,57.43,56.69,57.29,34100.0
2011-03-08 12:30:00,57.31,57.31,56.92,56.92,11700.0,57.31,57.31,56.92,56.92,11700.0
2011-03-08 13:00:00,56.92,56.92,56.55,56.55,15100.0,56.92,56.92,56.55,56.55,15100.0
2011-03-08 13:30:00,56.56,56.58,56.4,56.47,15100.0,56.56,56.58,56.4,56.47,15100.0
2011-03-08 14:00:00,56.47,56.5,56.27,56.31,13200.0,56.47,56.5,56.27,56.31,13200.0
2011-03-08 14:30:00,56.36,56.49,56.29,56.43,11200.0,56.36,56.49,56.29,56.43,11200.0
2011-03-08 15:00:00,56.46,56.67,56.32,56.45,39900.0,56.46,56.67,56.32,56.45,39900.0
2011-03-08 15:30:00,56.48,56.74,56.35,56.41,101000.0,56.48,56.74,56.35,56.41,101000.0
2011-03-09 09:30:00,56.54,56.54,55.87,56.44,14400.0,56.54,56.54,55.87,56.44,14400.0
2011-03-09 10:00:00,56.49,57.06,56.26,57.01,17700.0,56.49,57.06,56.26,57.01,17700.0
2011-03-09 10:30:00,57.07,57.15,56.34,56.35,12700.0,57.07,57.15,56.34,56.35,12700.0
2011-03-09 11:00:00,56.3,56.63,56.21,56.57,8400.0,56.3,56.63,56.21,56.57,8400.0
2011-03-09 11:30:00,56.57,56.84,56.52,56.8,4900.0,56.57,56.84,56.52,56.8,4900.0
2011-03-09 12:00:00,56.83,56.91,56.68,56.68,6600.0,56.83,56.91,56.68,56.68,6600.0
2011-03-09 12:30:00,56.66,56.84,56.64,56.68,4100.0,56.66,56.84,56.64,56.68,4100.0
2011-03-09 13:00:00,56.71,56.72,56.51,56.56,5700.0,56.71,56.72,56.51,56.56,5700.0
2011-03-09 13:30:00,56.59,56.59,56.37,56.47,8900.0,56.59,56.59,56.37,56.47,8900.0
2011-03-09 14:00:00,56.48,56.7,56.47,56.61,9900.0,56.48,56.7,56.47,56.61,9900.0
2011-03-09 14:30:00,56.63,56.63,56.4,56.51,11300.0,56.63,56.63,56.4,56.51,11300.0
2011-03-09 15:00:00,56.52,56.61,56.35,56.43,19100.0,56.52,56.61,56.35,56.43,19100.0
2011-03-09 15:30:00,56.44,56.49,56.3,56.39,40700.0,56.44,56.49,56.3,56.39,40700.0
2011-03-10 09:30:00,55.94,55.94,55.0,55.41,22200.0,55.94,55.94,55.0,55.41,22200.0
2011-03-10 10:00:00,55.4,55.48,55.17,55.22,19500.0,55.4,55.48,55.17,55.22,19500.0
2011-03-10 10:30:00,55.25,55.26,54.92,55.17,10900.0,55.25,55.26,54.92,55.17,10900.0
2011-03-10 11:00:00,55.17,55.46,55.17,55.38,5500.0,55.17,55.46,55.17,55.38,5500.0
2011-03-10 11:30:00,55.37,55.47,55.15,55.34,9400.0,55.37,55.47,55.15,55.34,9400.0
2011-03-10 12:00:00,55.29,55.34,54.99,54.99,10000.0,55.29,55.34,54.99,54.99,10000.0
2011-03-10 12:30:00,55.01,55.2,54.93,55.13,12200.0,55.01,55.2,54.93,55.13,12200.0
2011-03-10 13:00:00,55.13,55.32,54.97,55.08,10300.0,55.13,55.32,54.97,55.08,10300.0
2011-03-10 13:30:00,55.01,55.01,54.73,54.8,23000.0,55.01,55.01,54.73,54.8,23000.0
2011-03-10 14:00:00,54.82,55.06,54.79,54.88,16400.0,54.82,55.06,54.79,54.88,16400.0
2011-03-10 14:30:00,54.87,55.01,54.75,54.82,18900.0,54.87,55.01,54.75,54.82,18900.0
2011-03-10 15:00:00,54.83,54.85,54.64,54.76,18100.0,54.83,54.85,54.64,54.76,18100.0
2011-03-10 15:30:00,54.74,55.08,54.71,54.9,47000.0,54.74,55.08,54.71,54.9,47000.0
2011-03-11 09:30:00,54.97,54.99,54.42,54.74,16800.0,54.97,54.99,54.42,54.74,16800.0
2011-03-11 10:00:00,54.72,54.85,54.36,54.55,28800.0,54.72,54.85,54.36,54.55,28800.0
2011-03-11 10:30:00,54.55,54.8,54.43,54.74,14600.0,54.55,54.8,54.43,54.74,14600.0
2011-03-11 11:00:00,54.81,54.9,54.7,54.74,8900.0,54.81,54.9,54.7,54.74,8900.0
2011-03-11 11:30:00,54.74,55.06,54.69,55.02,52400.0,54.74,55.06,54.69,55.02,52400.0
2011-03-11 12:00:00,55.08,55.22,54.98,55.17,6000.0,55.08,55.22,54.98,55.17,6000.0
2011-03-11 12:30:00,55.2,55.24,55.09,55.17,7000.0,55.2,55.24,55.09,55.17,7000.0
2011-03-11 13:00:00,55.19,55.33,55.14,55.33,11700.0,55.19,55.33,55.14,55.33,11700.0
2011-03-11 13:30:00,55.3,55.42,55.25,55.3,8400.0,55.3,55.42,55.25,55.3,8400.0
2011-03-11 14:00:00,55.29,55.54,55.29,55.51,11700.0,55.29,55.54,55.29,55.51,11700.0
2011-03-11 14:30:00,55.53,55.58,55.36,55.51,10400.0,55.53,55.58,55.36,55.51,10400.0
2011-03-11 15:00:00,55.5,55.54,55.15,55.53,26800.0,55.5,55.54,55.15,55.53,26800.0
2011-03-11 15:30:00,55.55,55.6,55.28,55.3,36000.0,55.55,55.6,55.28,55.3,36000.0
2011-03-14 09:30:00,55.43,60.0,55.43,57.29,194200.0,55.43,60.0,55.43,57.29,194200.0
2011-03-14 10:00:00,57.3,57.4,56.5,56.5,65600.0,57.3,57.4,56.5,56.5,65600.0
2011-03-14 10:30:00,56.52,56.52,55.64,55.65,68300.0,56.52,56.52,55.64,55.65,68300.0
2011-03-14 11:00:00,55.71,55.84,55.35,55.37,34800.0,55.71,55.84,55.35,55.37,34800.0
2011-03-14 11:30:00,55.35,55.5,55.12,55.18,50400.0,55.35,55.5,55.12,55.18,50400.0
2011-03-14 12:00:00,55.25,55.86,55.25,55.7,39700.0,55.25,55.86,55.25,55.7,39700.0
2011-03-14 12:30:00,55.75,55.8,55.52,55.79,34400.0,55.75,55.8,55.52,55.79,34400.0
2011-03-14 13:00:00,55.79,56.15,55.7,55.89,25000.0,55.79,56.15,55.7,55.89,25000.0
2011-03-14 13:30:00,55.91,56.03,55.72,55.93,18700.0,55.91,56.03,55.72,55.93,18700.0
2011-03-14 14:00:00,55.95,56.22,55.94,56.2,23400.0,55.95,56.22,55.94,56.2,23400.0
2011-03-14 14:30:00,56.2,56.22,55.87,56.0,23700.0,56.2,56.22,55.87,56.0,23700.0
2011-03-14 15:00:00,56.01,56.16,55.94,56.16,36100.0,56.01,56.16,55.94,56.16,36100.0
2011-03-14 15:30:00,56.16,56.43,56.12,56.26,89900.0,56.16,56.43,56.12,56.26,89900.0
2011-03-15 09:30:00,55.56,55.71,54.75,54.91,40400.0,55.56,55.71,54.75,54.91,40400.0
2011-03-15 10:00:00,54.87,55.09,54.67,55.08,16200.0,54.87,55.09,54.67,55.08,16200.0
2011-03-15 10:30:00,55.08,55.35,54.97,55.2,16400.0,55.08,55.35,54.97,55.2,16400.0
2011-03-15 11:00:00,55.22,55.22,54.85,55.04,20200.0,55.22,55.22,54.85,55.04,20200.0
2011-03-15 11:30:00,55.08,55.17,54.79,54.96,13500.0,55.08,55.17,54.79,54.96,13500.0
2011-03-15 12:00:00,54.94,55.08,54.89,54.93,30800.0,54.94,55.08,54.89,54.93,30800.0
2011-03-15 12:30:00,54.95,54.99,54.65,54.71,20500.0,54.95,54.99,54.65,54.71,20500.0
2011-03-15 13:00:00,54.72,54.76,54.59,54.6,10200.0,54.72,54.76,54.59,54.6,10200.0
2011-03-15 13:30:00,54.6,54.8,54.6,54.8,18400.0,54.6,54.8,54.6,54.8,18400.0
2011-03-15 14:00:00,54.82,55.2,54.76,55.2,19200.0,54.82,55.2,54.76,55.2,19200.0
2011-03-15 14:30:00,55.19,55.26,55.04,55.04,31000.0,55.19,55.26,55.04,55.04,31000.0
2011-03-15 15:00:00,55.06,55.4,55.06,55.35,17700.0,55.06,55.4,55.06,55.35,17700.0
2011-03-15 15:30:00,55.35,55.36,54.73,54.82,113500.0,55.35,55.36,54.73,54.82,113500.0
2011-03-16 09:30:00,54.9,55.35,54.64,55.16,18600.0,54.9,55.35,54.64,55.16,18600.0
2011-03-16 10:00:00,55.18,55.34,55.06,55.15,21500.0,55.18,55.34,55.06,55.15,21500.0
2011-03-16 10:30:00,55.2,55.28,54.92,54.92,9900.0,55.2,55.28,54.92,54.92,9900.0
2011-03-16 11:00:00,54.85,54.85,54.27,54.59,14400.0,54.85,54.85,54.27,54.59,14400.0
2011-03-16 11:30:00,54.7,54.81,54.38,54.53,10200.0,54.7,54.81,54.38,54.53,10200.0
2011-03-16 12:00:00,54.53,54.56,54.26,54.54,11700.0,54.53,54.56,54.26,54.54,11700.0
2011-03-16 12:30:00,54.57,54.6,54.34,54.41,16700.0,54.57,54.6,54.34,54.41,16700.0
2011-03-16 13:00:00,54.43,54.54,54.24,54.44,24000.0,54.43,54.54,54.24,54.44,24000.0
2011-03-16 13:30:00,54.43,54.48,54.27,54.34,15100.0,54.43,54.48,54.27,54.34,15100.0
2011-03-16 14:00:00,54.35,54.36,53.78,54.05,29100.0,54.35,54.36,53.78,54.05,29100.0
2011-03-16 14:30:00,54.03,54.38,53.92,54.25,29200.0,54.03,54.38,53.92,54.25,29200.0
2011-03-16 15:00:00,54.22,54.41,54.01,54.14,76800.0,54.22,54.41,54.01,54.14,76800.0
2011-03-16 15:30:00,54.1,54.31,53.9,54.0,65800.0,54.1,54.31,53.9,54.0,65800.0
2011-03-17 09:30:00,54.57,55.11,54.55,54.73,17700.0,54.57,55.11,54.55,54.73,17700.0
2011-03-17 10:00:00,54.85,55.2,54.52,55.08,22200.0,54.85,55.2,54.52,55.08,22200.0
2011-03-17 10:30:00,55.1,55.2,54.76,54.76,21700.0,55.1,55.2,54.76,54.76,21700.0
2011-03-17 11:00:00,54.82,54.94,54.62,54.78,15200.0,54.82,54.94,54.62,54.78,15200.0
2011-03-17 11:30:00,54.79,54.89,54.69,54.71,7300.0,54.79,54.89,54.69,54.71,7300.0
2011-03-17 12:00:00,54.67,54.89,54.6,54.87,9200.0,54.67,54.89,54.6,54.87,9200.0
2011-03-17 12:30:00,54.89,54.89,54.8,54.8,8700.0,54.89,54.89,54.8,54.8,8700.0
2011-03-17 13:00:00,54.81,54.89,54.63,54.64,12700.0,54.81,54.89,54.63,54.64,12700.0
2011-03-17 13:30:00,54.61,54.81,54.58,54.66,10800.0,54.61,54.81,54.58,54.66,10800.0
2011-03-17 14:00:00,54.69,54.76,54.62,54.67,7900.0,54.69,54.76,54.62,54.67,7900.0
2011-03-17 14:30:00,54.67,54.83,54.67,54.75,8600.0,54.67,54.83,54.67,54.75,8600.0
2011-03-17 15:00:00,54.75,54.86,54.61,54.61,14800.0,54.75,54.86,54.61,54.61,14800.0
2011-03-17 15:30:00,54.6,54.86,54.59,54.66,48200.0,54.6,54.86,54.59,54.66,48200.0
2011-03-18 09:30:00,55.08,55.74,55.02,55.31,37300.0,55.08,55.74,55.02,55.31,37300.0
2011-03-18 10:00:00,55.27,55.44,54.91,55.37,18000.0,55.27,55.44,54.91,55.37,18000.0
2011-03-18 10:30:00,55.38,55.61,55.36,55.52,12600.0,55.38,55.61,55.36,55.52,12600.0
2011-03-18 11:00:00,55.51,55.56,55.35,55.35,17400.0,55.51,55.56,55.35,55.35,17400.0
2011-03-18 11:30:00,55.34,55.37,55.1,55.21,11300.0,55.34,55.37,55.1,55.21,11300.0
2011-03-18 12:00:00,55.21,55.25,55.11,55.2,5400.0,55.21,55.25,55.11,55.2,5400.0
2011-03-18 12:30:00,55.24,55.29,55.12,55.22,4600.0,55.24,55.29,55.12,55.22,4600.0
2011-03-18 13:00:00,55.24,55.24,55.01,55.07,10400.0,55.24,55.24,55.01,55.07,10400.0
2011-03-18 13:30:00,55.06,55.13,55.03,55.07,8900.0,55.06,55.13,55.03,55.07,8900.0
2011-03-18 14:00:00,55.08,55.1,54.72,54.73,19300.0,55.08,55.1,54.72,54.73,19300.0
2011-03-18 14:30:00,54.73,54.84,54.6,54.63,17200.0,54.73,54.84,54.6,54.63,17200.0
2011-03-18 15:00:00,54.66,54.72,54.39,54.4,45100.0,54.66,54.72,54.39,54.4,45100.0
2011-03-18 15:30:00,54.39,54.5,54.21,54.28,125700.0,54.39,54.5,54.21,54.28,125700.0
2011-03-21 09:30:00,55.05,55.68,55.05,55.49,57200.0,55.05,55.68,55.05,55.49,57200.0
2011-03-21 10:00:00,55.48,55.66,55.38,55.57,84700.0,55.48,55.66,55.38,55.57,84700.0
2011-03-21 10:30:00,55.57,55.9,55.56,55.9,61400.0,55.57,55.9,55.56,55.9,61400.0
2011-03-21 11:00:00,55.9,56.14,55.9,56.08,14800.0,55.9,56.14,55.9,56.08,14800.0
2011-03-21 11:30:00,56.05,56.12,55.94,56.08,8800.0,56.05,56.12,55.94,56.08,8800.0
2011-03-21 12:00:00,56.07,56.17,56.05,56.17,15500.0,56.07,56.17,56.05,56.17,15500.0
2011-03-21 12:30:00,56.16,56.3,56.16,56.28,8600.0,56.16,56.3,56.16,56.28,8600.0
2011-03-21 13:00:00,56.29,56.35,56.13,56.16,13500.0,56.29,56.35,56.13,56.16,13500.0
2011-03-21 13:30:00,56.2,56.37,56.16,56.33,23400.0,56.2,56.37,56.16,56.33,23400.0
2011-03-21 14:00:00,56.36,56.47,56.27,56.44,20800.0,56.36,56.47,56.27,56.44,20800.0
2011-03-21 14:30:00,56.46,56.6,56.4,56.5,17700.0,56.46,56.6,56.4,56.5,17700.0
2011-03-21 15:00:00,56.48,56.5,56.23,56.28,25700.0,56.48,56.5,56.23,56.28,25700.0
2011-03-21 15:30:00,56.28,56.3,56.13,56.24,38500.0,56.28,56.3,56.13,56.24,38500.0
2011-03-22 09:30:00,56.21,56.37,56.12,56.29,16400.0,56.21,56.37,56.12,56.29,16400.0
2011-03-22 10:00:00,56.32,56.37,56.24,56.36,19200.0,56.32,56.37,56.24,56.36,19200.0
2011-03-22 10:30:00,56.33,56.33,55.84,55.92,27700.0,56.33,56.33,55.84,55.92,27700.0
2011-03-22 11:00:00,55.93,56.22,55.93,56.2,9600.0,55.93,56.22,55.93,56.2,9600.0
2011-03-22 11:30:00,56.22,56.26,56.11,56.15,6600.0,56.22,56.26,56.11,56.15,6600.0
2011-03-22 12:00:00,56.17,56.2,56.07,56.1,8400.0,56.17,56.2,56.07,56.1,8400.0
2011-03-22 12:30:00,56.06,56.08,55.95,56.0,5600.0,56.06,56.08,55.95,56.0,5600.0
2011-03-22 13:00:00,55.97,55.97,55.74,55.76,7300.0,55.97,55.97,55.74,55.76,7300.0
2011-03-22 13:30:00,55.73,55.88,55.68,55.84,7800.0,55.73,55.88,55.68,55.84,7800.0
2011-03-22 14:00:00,55.83,55.83,55.69,55.72,4300.0,55.83,55.83,55.69,55.72,4300.0
2011-03-22 14:30:00,55.73,55.8,55.71,55.8,5300.0,55.73,55.8,55.71,55.8,5300.0
2011-03-22 15:00:00,55.78,55.81,55.72,55.79,6100.0,55.78,55.81,55.72,55.79,6100.0
2011-03-22 15:30:00,55.79,55.83,55.65,55.69,23800.0,55.79,55.83,55.65,55.69,23800.0
2011-03-23 09:30:00,55.55,55.9,55.29,55.71,10300.0,55.55,55.9,55.29,55.71,10300.0
2011-03-23 10:00:00,55.81,55.81,55.5,55.6,16600.0,55.81,55.81,55.5,55.6,16600.0
2011-03-23 10:30:00,55.62,55.68,55.44,55.61,23800.0,55.62,55.68,55.44,55.61,23800.0
2011-03-23 11:00:00,55.61,55.74,55.58,55.74,6700.0,55.61,55.74,55.58,55.74,6700.0
2011-03-23 11:30:00,55.75,55.89,55.69,55.8,37900.0,55.75,55.89,55.69,55.8,37900.0
2011-03-23 12:00:00,55.83,56.1,55.76,56.1,8600.0,55.83,56.1,55.76,56.1,8600.0
2011-03-23 12:30:00,56.13,56.17,55.97,56.06,13100.0,56.13,56.17,55.97,56.06,13100.0
2011-03-23 13:00:00,56.03,56.1,56.0,56.05,5400.0,56.03,56.1,56.0,56.05,5400.0
2011-03-23 13:30:00,56.05,56.18,56.05,56.12,4800.0,56.05,56.18,56.05,56.12,4800.0
2011-03-23 14:00:00,56.12,56.2,56.08,56.18,14300.0,56.12,56.2,56.08,56.18,14300.0
2011-03-23 14:30:00,56.17,56.29,56.16,56.29,14100.0,56.17,56.29,56.16,56.29,14100.0
2011-03-23 15:00:00,56.29,56.43,56.29,56.35,40900.0,56.29,56.43,56.29,56.35,40900.0
2011-03-23 15:30:00,56.35,56.43,56.16,56.25,104600.0,56.35,56.43,56.16,56.25,104600.0
2011-03-24 09:30:00,56.36,56.43,55.79,55.91,43300.0,56.36,56.43,55.79,55.91,43300.0
2011-03-24 10:00:00,55.81,56.02,55.65,55.95,12500.0,55.81,56.02,55.65,55.95,12500.0
2011-03-24 10:30:00,55.92,56.11,55.85,56.05,21900.0,55.92,56.11,55.85,56.05,21900.0
2011-03-24 11:00:00,56.02,56.25,55.96,55.99,35800.0,56.02,56.25,55.96,55.99,35800.0
2011-03-24 11:30:00,55.98,56.11,55.97,56.11,8600.0,55.98,56.11,55.97,56.11,8600.0
2011-03-24 12:00:00,56.11,56.28,56.09,56.21,11600.0,56.11,56.28,56.09,56.21,11600.0
2011-03-24 12:30:00,56.21,56.26,56.18,56.23,5600.0,56.21,56.26,56.18,56.23,5600.0
2011-03-24 13:00:00,56.23,56.29,56.19,56.19,7300.0,56.23,56.29,56.19,56.19,7300.0
2011-03-24 13:30:00,56.19,56.26,56.17,56.22,9000.0,56.19,56.26,56.17,56.22,9000.0
2011-03-24 14:00:00,56.21,56.37,56.21,56.33,19100.0,56.21,56.37,56.21,56.33,19100.0
2011-03-24 14:30:00,56.33,56.41,56.24,56.27,17800.0,56.33,56.41,56.24,56.27,17800.0
2011-03-24 15:00:00,56.26,56.41,56.24,56.41,10800.0,56.26,56.41,56.24,56.41,10800.0
2011-03-24 15:30:00,56.4,56.44,56.26,56.44,36100.0,56.4,56.44,56.26,56.44,36100.0
2011-03-25 09:30:00,56.66,56.73,56.36,56.61,11100.0,56.66,56.73,56.36,56.61,11100.0
2011-03-25 10:00:00,56.68,56.82,56.63,56.78,11600.0,56.68,56.82,56.63,56.78,11600.0
2011-03-25 10:30:00,56.77,56.98,56.75,56.95,11400.0,56.77,56.98,56.75,56.95,11400.0
2011-03-25 11:00:00,56.99,57.01,56.71,56.81,20800.0,56.99,57.01,56.71,56.81,20800.0
2011-03-25 11:30:00,56.84,56.87,56.77,56.86,14800.0,56.84,56.87,56.77,56.86,14800.0
2011-03-25 12:00:00,56.86,56.87,56.72,56.81,15300.0,56.86,56.87,56.72,56.81,15300.0
2011-03-25 12:30:00,56.79,56.84,56.7,56.7,13200.0,56.79,56.84,56.7,56.7,13200.0
2011-03-25 13:00:00,56.73,56.86,56.68,56.75,12500.0,56.73,56.86,56.68,56.75,12500.0
2011-03-25 13:30:00,56.77,56.85,56.69,56.75,21700.0,56.77,56.85,56.69,56.75,21700.0
2011-03-25 14:00:00,56.74,56.89,56.74,56.84,10500.0,56.74,56.89,56.74,56.84,10500.0
2011-03-25 14:30:00,56.84,56.89,56.84,56.89,7400.0,56.84,56.89,56.84,56.89,7400.0
2011-03-25 15:00:00,56.89,57.02,56.84,56.91,20000.0,56.89,57.02,56.84,56.91,20000.0
2011-03-25 15:30:00,56.91,57.0,56.76,56.79,35900.0,56.91,57.0,56.76,56.79,35900.0
2011-03-28 09:30:00,56.82,57.01,56.77,56.94,15200.0,56.82,57.01,56.77,56.94,15200.0
2011-03-28 10:00:00,56.85,56.93,56.79,56.9,4600.0,56.85,56.93,56.79,56.9,4600.0
2011-03-28 10:30:00,56.85,56.91,56.68,56.69,10800.0,56.85,56.91,56.68,56.69,10800.0
2011-03-28 11:00:00,56.69,56.77,56.68,56.74,5200.0,56.69,56.77,56.68,56.74,5200.0
2011-03-28 11:30:00,56.74,56.77,56.68,56.71,6900.0,56.74,56.77,56.68,56.71,6900.0
2011-03-28 12:00:00,56.74,56.8,56.62,56.65,10900.0,56.74,56.8,56.62,56.65,10900.0
2011-03-28 12:30:00,56.68,56.73,56.65,56.66,2700.0,56.68,56.73,56.65,56.66,2700.0
2011-03-28 13:00:00,56.64,56.75,56.64,56.7,2400.0,56.64,56.75,56.64,56.7,2400.0
2011-03-28 13:30:00,56.69,56.73,56.65,56.72,5200.0,56.69,56.73,56.65,56.72,5200.0
2011-03-28 14:00:00,56.7,56.72,56.64,56.7,3900.0,56.7,56.72,56.64,56.7,3900.0
2011-03-28 14:30:00,56.66,56.67,56.5,56.53,17200.0,56.66,56.67,56.5,56.53,17200.0
2011-03-28 15:00:00,56.52,56.65,56.5,56.58,12300.0,56.52,56.65,56.5,56.58,12300.0
2011-03-28 15:30:00,56.56,56.62,56.38,56.4,32300.0,56.56,56.62,56.38,56.4,32300.0
2011-03-29 09:30:00,56.25,56.27,55.96,56.18,6400.0,56.25,56.27,55.96,56.18,6400.0
2011-03-29 10:00:00,56.2,56.36,56.14,56.19,15900.0,56.2,56.36,56.14,56.19,15900.0
2011-03-29 10:30:00,56.19,56.25,56.03,56.19,2900.0,56.19,56.25,56.03,56.19,2900.0
2011-03-29 11:00:00,56.17,56.37,56.17,56.31,10500.0,56.17,56.37,56.17,56.31,10500.0
2011-03-29 11:30:00,56.33,56.35,56.12,56.15,8100.0,56.33,56.35,56.12,56.15,8100.0
2011-03-29 12:00:00,56.21,56.26,56.18,56.2,4500.0,56.21,56.26,56.18,56.2,4500.0
2011-03-29 12:30:00,56.17,56.27,56.11,56.27,17300.0,56.17,56.27,56.11,56.27,17300.0
2011-03-29 13:00:00,56.27,56.34,56.25,56.3,2500.0,56.27,56.34,56.25,56.3,2500.0
2011-03-29 13:30:00,56.34,56.43,56.34,56.36,2600.0,56.34,56.43,56.34,56.36,2600.0
2011-03-29 14:00:00,56.36,56.39,56.2,56.23,6600.0,56.36,56.39,56.2,56.23,6600.0
2011-03-29 14:30:00,56.23,56.32,56.22,56.32,9500.0,56.23,56.32,56.22,56.32,9500.0
2011-03-29 15:00:00,56.32,56.34,56.2,56.24,22300.0,56.32,56.34,56.2,56.24,22300.0
2011-03-29 15:30:00,56.25,56.3,56.24,56.25,31900.0,56.25,56.3,56.24,56.25,31900.0
2011-03-30 09:30:00,56.65,56.65,56.34,56.48,65700.0,56.65,56.65,56.34,56.48,65700.0
2011-03-30 10:00:00,56.47,56.58,56.32,56.36,10500.0,56.47,56.58,56.32,56.36,10500.0
2011-03-30 10:30:00,56.37,56.87,56.36,56.86,20800.0,56.37,56.87,56.36,56.86,20800.0
2011-03-30 11:00:00,56.85,56.86,56.69,56.86,8300.0,56.85,56.86,56.69,56.86,8300.0
2011-03-30 11:30:00,56.87,56.94,56.76,56.78,18200.0,56.87,56.94,56.76,56.78,18200.0
2011-03-30 12:00:00,56.78,56.84,56.74,56.8,5700.0,56.78,56.84,56.74,56.8,5700.0
2011-03-30 12:30:00,56.8,56.85,56.74,56.79,5600.0,56.8,56.85,56.74,56.79,5600.0
2011-03-30 13:00:00,56.8,56.85,56.78,56.85,3700.0,56.8,56.85,56.78,56.85,3700.0
2011-03-30 13:30:00,56.85,56.85,56.75,56.77,7900.0,56.85,56.85,56.75,56.77,7900.0
2011-03-30 14:00:00,56.78,56.99,56.78,56.8,20800.0,56.78,56.99,56.78,56.8,20800.0
2011-03-30 14:30:00,56.8,56.82,56.7,56.71,13600.0,56.8,56.82,56.7,56.71,13600.0
2011-03-30 15:00:00,56.71,56.73,56.63,56.66,42800.0,56.71,56.73,56.63,56.66,42800.0
2011-03-30 15:30:00,56.65,56.71,56.4,56.41,130600.0,56.65,56.71,56.4,56.41,130600.0
2011-03-31 09:30:00,56.39,56.63,56.39,56.6,25400.0,56.39,56.63,56.39,56.6,25400.0
2011-03-31 10:00:00,56.61,56.73,56.4,56.66,24300.0,56.61,56.73,56.4,56.66,24300.0
2011-03-31 10:30:00,56.63,56.66,56.49,56.54,13100.0,56.63,56.66,56.49,56.54,13100.0
2011-03-31 11:00:00,56.55,56.55,56.31,56.42,17600.0,56.55,56.55,56.31,56.42,17600.0
2011-03-31 11:30:00,56.36,56.6,56.29,56.56,9000.0,56.36,56.6,56.29,56.56,9000.0
2011-03-31 12:00:00,56.57,56.85,56.54,56.81,18400.0,56.57,56.85,56.54,56.81,18400.0
2011-03-31 12:30:00,56.83,56.93,56.75,56.93,9500.0,56.83,56.93,56.75,56.93,9500.0
2011-03-31 13:00:00,56.89,57.01,56.89,57.0,5100.0,56.89,57.01,56.89,57.0,5100.0
2011-03-31 13:30:00,57.0,57.05,56.98,57.04,10600.0,57.0,57.05,56.98,57.04,10600.0
2011-03-31 14:00:00,57.04,57.1,57.01,57.05,15300.0,57.04,57.1,57.01,57.05,15300.0
2011-03-31 14:30:00,57.04,57.17,57.0,57.07,23700.0,57.04,57.17,57.0,57.07,23700.0
2011-03-31 15:00:00,57.08,57.21,57.03,57.21,15700.0,57.08,57.21,57.03,57.21,15700.0
2011-03-31 15:30:00,57.17,57.32,57.1,57.25,71300.0,57.17,57.32,57.1,57.25,71300.0
2011-04-01 09:30:00,57.44,57.71,57.24,57.3,37500.0,57.44,57.71,57.24,57.3,37500.0
2011-04-01 10:00:00,57.26,57.39,57.2,57.35,61900.0,57.26,57.39,57.2,57.35,61900.0
2011-04-01 10:30:00,57.35,57.4,57.21,57.22,31800.0,57.35,57.4,57.21,57.22,31800.0
2011-04-01 11:00:00,57.26,57.28,57.02,57.07,23600.0,57.26,57.28,57.02,57.07,23600.0
2011-04-01 11:30:00,57.09,57.16,56.71,56.8,33500.0,57.09,57.16,56.71,56.8,33500.0
2011-04-01 12:00:00,56.77,56.86,56.76,56.84,13800.0,56.77,56.86,56.76,56.84,13800.0
2011-04-01 12:30:00,56.84,56.92,56.74,56.88,37800.0,56.84,56.92,56.74,56.88,37800.0
2011-04-01 13:00:00,56.87,57.22,56.81,57.08,33900.0,56.87,57.22,56.81,57.08,33900.0
2011-04-01 13:30:00,57.09,57.22,57.03,57.1,24600.0,57.09,57.22,57.03,57.1,24600.0
2011-04-01 14:00:00,57.12,57.15,57.08,57.11,7900.0,57.12,57.15,57.08,57.11,7900.0
2011-04-01 14:30:00,57.1,57.15,56.98,57.05,28500.0,57.1,57.15,56.98,57.05,28500.0
2011-04-01 15:00:00,57.07,57.16,57.0,57.1,52400.0,57.07,57.16,57.0,57.1,52400.0
2011-04-01 15:30:00,57.09,57.21,57.01,57.04,109200.0,57.09,57.21,57.01,57.04,109200.0
2011-04-04 09:30:00,57.14,57.42,57.09,57.36,24700.0,57.14,57.42,57.09,57.36,24700.0
2011-04-04 10:00:00,57.43,57.43,57.19,57.36,25100.0,57.43,57.43,57.19,57.36,25100.0
2011-04-04 10:30:00,57.4,57.42,57.32,57.38,64500.0,57.4,57.42,57.32,57.38,64500.0
2011-04-04 11:00:00,57.38,57.4,57.27,57.32,20500.0,57.38,57.4,57.27,57.32,20500.0
2011-04-04 11:30:00,57.32,57.52,57.31,57.42,59500.0,57.32,57.52,57.31,57.42,59500.0
2011-04-04 12:00:00,57.42,57.43,57.39,57.41,19300.0,57.42,57.43,57.39,57.41,19300.0
2011-04-04 12:30:00,57.4,57.5,57.37,57.39,28300.0,57.4,57.5,57.37,57.39,28300.0
2011-04-04 13:00:00,57.4,57.46,57.35,57.39,33200.0,57.4,57.46,57.35,57.39,33200.0
2011-04-04 13:30:00,57.39,57.42,57.33,57.4,8600.0,57.39,57.42,57.33,57.4,8600.0
2011-04-04 14:00:00,57.39,57.4,57.31,57.35,4400.0,57.39,57.4,57.31,57.35,4400.0
2011-04-04 14:30:00,57.35,57.38,57.25,57.25,10100.0,57.35,57.38,57.25,57.25,10100.0
2011-04-04 15:00:00,57.27,57.42,57.19,57.38,15900.0,57.27,57.42,57.19,57.38,15900.0
2011-04-04 15:30:00,57.38,57.5,57.33,57.41,55400.0,57.38,57.5,57.33,57.41,55400.0
2011-04-05 09:30:00,57.3,57.54,57.3,57.33,15200.0,57.3,57.54,57.3,57.33,15200.0
2011-04-05 10:00:00,57.33,57.49,57.3,57.48,20700.0,57.33,57.49,57.3,57.48,20700.0
2011-04-05 10:30:00,57.49,57.5,57.27,57.31,6300.0,57.49,57.5,57.27,57.31,6300.0
2011-04-05 11:00:00,57.31,57.4,57.31,57.38,13400.0,57.31,57.4,57.31,57.38,13400.0
2011-04-05 11:30:00,57.4,57.55,57.37,57.52,18700.0,57.4,57.55,57.37,57.52,18700.0
2011-04-05 12:00:00,57.52,57.57,57.43,57.45,12600.0,57.52,57.57,57.43,57.45,12600.0
2011-04-05 12:30:00,57.48,57.65,57.46,57.56,22200.0,57.48,57.65,57.46,57.56,22200.0
2011-04-05 13:00:00,57.56,57.68,57.48,57.56,8900.0,57.56,57.68,57.48,57.56,8900.0
2011-04-05 13:30:00,57.56,57.62,57.53,57.57,10200.0,57.56,57.62,57.53,57.57,10200.0
2011-04-05 14:00:00,57.57,57.61,57.45,57.6,9200.0,57.57,57.61,57.45,57.6,9200.0
2011-04-05 14:30:00,57.6,57.6,57.45,57.52,12900.0,57.6,57.6,57.45,57.52,12900.0
2011-04-05 15:00:00,57.48,57.5,57.39,57.5,13900.0,57.48,57.5,57.39,57.5,13900.0
2011-04-05 15:30:00,57.47,57.49,57.33,57.43,20400.0,57.47,57.49,57.33,57.43,20400.0
2011-04-06 09:30:00,57.68,57.87,57.48,57.48,20600.0,57.68,57.87,57.48,57.48,20600.0
2011-04-06 10:00:00,57.5,57.55,57.1,57.13,4800.0,57.5,57.55,57.1,57.13,4800.0
2011-04-06 10:30:00,57.12,57.29,57.12,57.19,4300.0,57.12,57.29,57.12,57.19,4300.0
2011-04-06 11:00:00,57.08,57.12,56.85,56.89,6200.0,57.08,57.12,56.85,56.89,6200.0
2011-04-06 11:30:00,56.9,57.0,56.79,56.95,8800.0,56.9,57.0,56.79,56.95,8800.0
2011-04-06 12:00:00,56.92,57.0,56.88,56.96,6200.0,56.92,57.0,56.88,56.96,6200.0
2011-04-06 12:30:00,56.98,57.0,56.88,57.0,8600.0,56.98,57.0,56.88,57.0,8600.0
2011-04-06 13:00:00,56.97,57.19,56.95,57.17,4400.0,56.97,57.19,56.95,57.17,4400.0
2011-04-06 13:30:00,57.18,57.23,57.13,57.17,6900.0,57.18,57.23,57.13,57.17,6900.0
2011-04-06 14:00:00,57.17,57.24,57.16,57.19,11100.0,57.17,57.24,57.16,57.19,11100.0
2011-04-06 14:30:00,57.18,57.23,57.13,57.18,9800.0,57.18,57.23,57.13,57.18,9800.0
2011-04-06 15:00:00,57.19,57.22,57.06,57.12,10200.0,57.19,57.22,57.06,57.12,10200.0
2011-04-06 15:30:00,57.1,57.21,57.02,57.1,38000.0,57.1,57.21,57.02,57.1,38000.0
2011-04-07 09:30:00,56.94,57.32,56.92,57.29,7000.0,56.94,57.32,56.92,57.29,7000.0
2011-04-07 10:00:00,57.24,57.32,56.98,57.02,10100.0,57.24,57.32,56.98,57.02,10100.0
2011-04-07 10:30:00,57.02,57.04,56.48,56.98,11300.0,57.02,57.04,56.48,56.98,11300.0
2011-04-07 11:00:00,56.96,57.0,56.89,56.94,12100.0,56.96,57.0,56.89,56.94,12100.0
2011-04-07 11:30:00,56.9,56.92,56.59,56.75,10200.0,56.9,56.92,56.59,56.75,10200.0
2011-04-07 12:00:00,56.76,56.98,56.76,56.87,2500.0,56.76,56.98,56.76,56.87,2500.0
2011-04-07 12:30:00,56.87,56.99,56.87,56.98,2300.0,56.87,56.99,56.87,56.98,2300.0
2011-04-07 13:00:00,56.93,57.0,56.72,56.78,11500.0,56.93,57.0,56.72,56.78,11500.0
2011-04-07 13:30:00,56.73,56.85,56.66,56.78,4600.0,56.73,56.85,56.66,56.78,4600.0
2011-04-07 14:00:00,56.82,56.91,56.82,56.87,6400.0,56.82,56.91,56.82,56.87,6400.0
2011-04-07 14:30:00,56.83,56.9,56.83,56.84,5600.0,56.83,56.9,56.83,56.84,5600.0
2011-04-07 15:00:00,56.85,56.88,56.74,56.8,14800.0,56.85,56.88,56.74,56.8,14800.0
2011-04-07 15:30:00,56.74,56.81,56.65,56.69,31500.0,56.74,56.81,56.65,56.69,31500.0
2011-04-08 09:30:00,56.69,56.69,56.3,56.36,8400.0,56.69,56.69,56.3,56.36,8400.0
2011-04-08 10:00:00,56.34,56.35,56.02,56.13,18500.0,56.34,56.35,56.02,56.13,18500.0
2011-04-08 10:30:00,56.14,56.14,55.94,55.94,11200.0,56.14,56.14,55.94,55.94,11200.0
2011-04-08 11:00:00,55.9,55.92,55.79,55.82,7900.0,55.9,55.92,55.79,55.82,7900.0
2011-04-08 11:30:00,55.79,55.9,55.77,55.81,7600.0,55.79,55.9,55.77,55.81,7600.0
2011-04-08 12:00:00,55.84,55.88,55.71,55.79,8100.0,55.84,55.88,55.71,55.79,8100.0
2011-04-08 12:30:00,55.75,55.95,55.75,55.76,12700.0,55.75,55.95,55.75,55.76,12700.0
2011-04-08 13:00:00,55.76,55.95,55.73,55.88,17300.0,55.76,55.95,55.73,55.88,17300.0
2011-04-08 13:30:00,55.89,56.13,55.87,56.13,6500.0,55.89,56.13,55.87,56.13,6500.0
2011-04-08 14:00:00,56.1,56.14,55.95,56.0,11000.0,56.1,56.14,55.95,56.0,11000.0
2011-04-08 14:30:00,56.01,56.05,55.79,55.8,18200.0,56.01,56.05,55.79,55.8,18200.0
2011-04-08 15:00:00,55.73,55.85,55.73,55.77,42100.0,55.73,55.85,55.73,55.77,42100.0
2011-04-08 15:30:00,55.78,56.11,55.72,56.06,35100.0,55.78,56.11,55.72,56.06,35100.0
2011-04-11 09:30:00,56.06,56.43,55.83,55.94,37500.0,56.06,56.43,55.83,55.94,37500.0
2011-04-11 10:00:00,55.92,55.92,55.64,55.69,5300.0,55.92,55.92,55.64,55.69,5300.0
2011-04-11 10:30:00,55.72,55.91,55.64,55.73,7500.0,55.72,55.91,55.64,55.73,7500.0
2011-04-11 11:00:00,55.74,55.91,55.74,55.83,3300.0,55.74,55.91,55.74,55.83,3300.0
2011-04-11 11:30:00,55.75,55.86,55.72,55.82,7200.0,55.75,55.86,55.72,55.82,7200.0
2011-04-11 12:00:00,55.86,56.02,55.83,56.02,5100.0,55.86,56.02,55.83,56.02,5100.0
2011-04-11 12:30:00,56.05,56.05,55.91,55.98,12600.0,56.05,56.05,55.91,55.98,12600.0
2011-04-11 13:00:00,55.96,55.97,55.9,55.97,3500.0,55.96,55.97,55.9,55.97,3500.0
2011-04-11 13:30:00,55.95,56.05,55.88,55.95,6600.0,55.95,56.05,55.88,55.95,6600.0
2011-04-11 14:00:00,55.98,56.04,55.9,55.93,8300.0,55.98,56.04,55.9,55.93,8300.0
2011-04-11 14:30:00,55.92,55.99,55.83,55.86,4600.0,55.92,55.99,55.83,55.86,4600.0
2011-04-11 15:00:00,55.84,55.86,55.73,55.83,22000.0,55.84,55.86,55.73,55.83,22000.0
2011-04-11 15:30:00,55.84,55.98,55.81,55.87,34900.0,55.84,55.98,55.81,55.87,34900.0
2011-04-12 09:30:00,55.56,55.9,55.46,55.5,6900.0,55.56,55.9,55.46,55.5,6900.0
2011-04-12 10:00:00,55.51,55.59,55.22,55.38,15500.0,55.51,55.59,55.22,55.38,15500.0
2011-04-12 10:30:00,55.36,55.44,55.2,55.2,12100.0,55.36,55.44,55.2,55.2,12100.0
2011-04-12 11:00:00,55.16,55.24,55.14,55.18,5600.0,55.16,55.24,55.14,55.18,5600.0
2011-04-12 11:30:00,55.16,55.2,55.01,55.12,17800.0,55.16,55.2,55.01,55.12,17800.0
2011-04-12 12:00:00,55.11,55.23,55.08,55.18,14500.0,55.11,55.23,55.08,55.18,14500.0
2011-04-12 12:30:00,55.17,55.25,55.06,55.22,8300.0,55.17,55.25,55.06,55.22,8300.0
2011-04-12 13:00:00,55.19,55.23,55.18,55.22,6200.0,55.19,55.23,55.18,55.22,6200.0
2011-04-12 13:30:00,55.21,55.25,55.11,55.15,15100.0,55.21,55.25,55.11,55.15,15100.0
2011-04-12 14:00:00,55.17,55.25,55.12,55.21,12600.0,55.17,55.25,55.12,55.21,12600.0
2011-04-12 14:30:00,55.21,55.24,54.98,55.0,19900.0,55.21,55.24,54.98,55.0,19900.0
2011-04-12 15:00:00,55.02,55.1,54.97,54.97,16100.0,55.02,55.1,54.97,54.97,16100.0
2011-04-12 15:30:00,54.99,55.22,54.96,55.15,39200.0,54.99,55.22,54.96,55.15,39200.0
2011-04-13 09:30:00,55.4,55.64,55.21,55.26,4600.0,55.4,55.64,55.21,55.26,4600.0
2011-04-13 10:00:00,55.26,55.36,55.12,55.29,7200.0,55.26,55.36,55.12,55.29,7200.0
2011-04-13 10:30:00,55.29,55.49,55.25,55.35,4400.0,55.29,55.49,55.25,55.35,4400.0
2011-04-13 11:00:00,55.34,55.34,55.1,55.12,14500.0,55.34,55.34,55.1,55.12,14500.0
2011-04-13 11:30:00,55.11,55.11,54.84,54.85,13100.0,55.11,55.11,54.84,54.85,13100.0
2011-04-13 12:00:00,54.85,55.0,54.85,54.97,15300.0,54.85,55.0,54.85,54.97,15300.0
2011-04-13 12:30:00,54.96,54.96,54.73,54.77,5300.0,54.96,54.96,54.73,54.77,5300.0
2011-04-13 13:00:00,54.74,54.84,54.74,54.77,3200.0,54.74,54.84,54.74,54.77,3200.0
2011-04-13 13:30:00,54.78,54.91,54.73,54.75,7600.0,54.78,54.91,54.73,54.75,7600.0
2011-04-13 14:00:00,54.83,55.0,54.74,55.0,11100.0,54.83,55.0,54.74,55.0,11100.0
2011-04-13 14:30:00,54.98,55.06,54.96,55.01,16100.0,54.98,55.06,54.96,55.01,16100.0
2011-04-13 15:00:00,55.02,55.07,55.01,55.02,10200.0,55.02,55.07,55.01,55.02,10200.0
2011-04-13 15:30:00,55.03,55.1,54.98,55.05,16000.0,55.03,55.1,54.98,55.05,16000.0
2011-04-14 09:30:00,54.71,54.99,54.51,54.94,14100.0,54.71,54.99,54.51,54.94,14100.0
2011-04-14 10:00:00,54.99,55.3,54.98,55.24,21300.0,54.99,55.3,54.98,55.24,21300.0
2011-04-14 10:30:00,55.28,55.41,55.2,55.25,16600.0,55.28,55.41,55.2,55.25,16600.0
2011-04-14 11:00:00,55.22,55.3,55.14,55.16,14600.0,55.22,55.3,55.14,55.16,14600.0
2011-04-14 11:30:00,55.16,55.17,55.07,55.08,12900.0,55.16,55.17,55.07,55.08,12900.0
2011-04-14 12:00:00,55.09,55.18,55.08,55.09,20300.0,55.09,55.18,55.08,55.09,20300.0
2011-04-14 12:30:00,55.09,55.1,55.0,55.06,12000.0,55.09,55.1,55.0,55.06,12000.0
2011-04-14 13:00:00,55.01,55.02,54.95,54.95,5400.0,55.01,55.02,54.95,54.95,5400.0
2011-04-14 13:30:00,54.97,55.02,54.93,54.99,17900.0,54.97,55.02,54.93,54.99,17900.0
2011-04-14 14:00:00,54.99,55.02,54.95,54.95,10800.0,54.99,55.02,54.95,54.95,10800.0
2011-04-14 14:30:00,54.96,55.0,54.69,54.85,22200.0,54.96,55.0,54.69,54.85,22200.0
2011-04-14 15:00:00,54.85,55.06,54.84,55.03,9000.0,54.85,55.06,54.84,55.03,9000.0
2011-04-14 15:30:00,55.05,55.06,54.85,54.88,37800.0,55.05,55.06,54.85,54.88,37800.0
2011-04-15 09:30:00,55.04,55.3,54.8,55.24,23400.0,55.04,55.3,54.8,55.24,23400.0
2011-04-15 10:00:00,55.26,55.35,55.04,55.11,11600.0,55.26,55.35,55.04,55.11,11600.0
2011-04-15 10:30:00,55.14,55.18,54.98,55.02,11200.0,55.14,55.18,54.98,55.02,11200.0
2011-04-15 11:00:00,55.08,55.39,55.04,55.39,10200.0,55.08,55.39,55.04,55.39,10200.0
2011-04-15 11:30:00,55.38,55.39,55.28,55.31,6800.0,55.38,55.39,55.28,55.31,6800.0
2011-04-15 12:00:00,55.33,55.48,55.32,55.44,17700.0,55.33,55.48,55.32,55.44,17700.0
2011-04-15 12:30:00,55.44,55.44,55.33,55.33,21300.0,55.44,55.44,55.33,55.33,21300.0
2011-04-15 13:00:00,55.35,55.36,55.31,55.35,15200.0,55.35,55.36,55.31,55.35,15200.0
2011-04-15 13:30:00,55.37,55.52,55.35,55.51,6700.0,55.37,55.52,55.35,55.51,6700.0
2011-04-15 14:00:00,55.51,55.56,55.36,55.48,17200.0,55.51,55.56,55.36,55.48,17200.0
2011-04-15 14:30:00,55.5,55.55,55.48,55.52,6900.0,55.5,55.55,55.48,55.52,6900.0
2011-04-15 15:00:00,55.53,55.53,55.35,55.38,6000.0,55.53,55.53,55.35,55.38,6000.0
2011-04-15 15:30:00,55.39,55.49,55.33,55.48,26500.0,55.39,55.49,55.33,55.48,26500.0
2011-04-18 09:30:00,55.06,55.06,54.37,54.46,18200.0,55.06,55.06,54.37,54.46,18200.0
2011-04-18 10:00:00,54.28,54.46,54.05,54.38,11400.0,54.28,54.46,54.05,54.38,11400.0
2011-04-18 10:30:00,54.34,54.34,54.06,54.19,13800.0,54.34,54.34,54.06,54.19,13800.0
2011-04-18 11:00:00,54.16,54.2,54.08,54.15,21600.0,54.16,54.2,54.08,54.15,21600.0
2011-04-18 11:30:00,54.15,54.19,54.11,54.16,11900.0,54.15,54.19,54.11,54.16,11900.0
2011-04-18 12:00:00,54.2,54.26,54.1,54.1,14100.0,54.2,54.26,54.1,54.1,14100.0
2011-04-18 12:30:00,54.1,54.16,54.04,54.08,13000.0,54.1,54.16,54.04,54.08,13000.0
2011-04-18 13:00:00,54.05,54.11,53.87,53.89,4300.0,54.05,54.11,53.87,53.89,4300.0
2011-04-18 13:30:00,53.88,53.95,53.74,53.9,9100.0,53.88,53.95,53.74,53.9,9100.0
2011-04-18 14:00:00,53.93,54.02,53.84,53.88,10800.0,53.93,54.02,53.84,53.88,10800.0
2011-04-18 14:30:00,53.91,54.05,53.88,53.93,13200.0,53.91,54.05,53.88,53.93,13200.0
2011-04-18 15:00:00,53.95,54.19,53.8,54.13,22600.0,53.95,54.19,53.8,54.13,22600.0
2011-04-18 15:30:00,54.13,54.19,54.01,54.12,35100.0,54.13,54.19,54.01,54.12,35100.0
2011-04-19 09:30:00,54.26,54.39,54.02,54.09,8000.0,54.26,54.39,54.02,54.09,8000.0
2011-04-19 10:00:00,54.1,54.27,54.01,54.2,7300.0,54.1,54.27,54.01,54.2,7300.0
2011-04-19 10:30:00,54.24,54.25,54.05,54.05,9300.0,54.24,54.25,54.05,54.05,9300.0
2011-04-19 11:00:00,54.08,54.15,53.85,53.87,19500.0,54.08,54.15,53.85,53.87,19500.0
2011-04-19 11:30:00,53.86,53.97,53.86,53.92,3900.0,53.86,53.97,53.86,53.92,3900.0
2011-04-19 12:00:00,53.88,53.95,53.84,53.9,5600.0,53.88,53.95,53.84,53.9,5600.0
2011-04-19 12:30:00,53.91,53.97,53.86,53.88,5800.0,53.91,53.97,53.86,53.88,5800.0
2011-04-19 13:00:00,53.88,53.96,53.82,53.86,9000.0,53.88,53.96,53.82,53.86,9000.0
2011-04-19 13:30:00,53.89,54.0,53.88,53.98,11200.0,53.89,54.0,53.88,53.98,11200.0
2011-04-19 14:00:00,53.97,54.04,53.96,53.99,6700.0,53.97,54.04,53.96,53.99,6700.0
2011-04-19 14:30:00,53.98,54.09,53.97,54.09,6300.0,53.98,54.09,53.97,54.09,6300.0
2011-04-19 15:00:00,54.09,54.13,54.04,54.04,9500.0,54.09,54.13,54.04,54.04,9500.0
2011-04-19 15:30:00,54.02,54.14,53.99,54.12,19300.0,54.02,54.14,53.99,54.12,19300.0
2011-04-20 09:30:00,54.88,54.99,54.3,54.37,10200.0,54.88,54.99,54.3,54.37,10200.0
2011-04-20 10:00:00,54.38,54.88,54.35,54.85,6800.0,54.38,54.88,54.35,54.85,6800.0
2011-04-20 10:30:00,54.83,55.05,54.78,55.04,16900.0,54.83,55.05,54.78,55.04,16900.0
2011-04-20 11:00:00,55.0,55.09,54.94,55.01,9700.0,55.0,55.09,54.94,55.01,9700.0
2011-04-20 11:30:00,55.02,55.06,54.85,54.98,4700.0,55.02,55.06,54.85,54.98,4700.0
2011-04-20 12:00:00,54.93,54.99,54.87,54.9,5900.0,54.93,54.99,54.87,54.9,5900.0
2011-04-20 12:30:00,54.91,54.98,54.9,54.94,14400.0,54.91,54.98,54.9,54.94,14400.0
2011-04-20 13:00:00,54.95,54.97,54.9,54.93,26600.0,54.95,54.97,54.9,54.93,26600.0
2011-04-20 13:30:00,54.92,54.95,54.85,54.85,7200.0,54.92,54.95,54.85,54.85,7200.0
2011-04-20 14:00:00,54.86,54.95,54.72,54.86,13700.0,54.86,54.95,54.72,54.86,13700.0
2011-04-20 14:30:00,54.9,55.04,54.9,54.98,8400.0,54.9,55.04,54.9,54.98,8400.0
2011-04-20 15:00:00,55.0,55.05,54.96,54.98,26300.0,55.0,55.05,54.96,54.98,26300.0
2011-04-20 15:30:00,55.0,55.0,54.91,54.96,31500.0,55.0,55.0,54.91,54.96,31500.0
2011-04-21 09:30:00,55.26,55.63,55.15,55.15,20400.0,55.26,55.63,55.15,55.15,20400.0
2011-04-21 10:00:00,55.11,55.12,54.9,55.0,16500.0,55.11,55.12,54.9,55.0,16500.0
2011-04-21 10:30:00,55.0,55.17,54.97,55.16,11000.0,55.0,55.17,54.97,55.16,11000.0
2011-04-21 11:00:00,55.13,55.26,55.03,55.26,22300.0,55.13,55.26,55.03,55.26,22300.0
2011-04-21 11:30:00,55.27,55.37,55.06,55.15,17500.0,55.27,55.37,55.06,55.15,17500.0
2011-04-21 12:00:00,55.11,55.33,55.11,55.31,3600.0,55.11,55.33,55.11,55.31,3600.0
2011-04-21 12:30:00,55.28,55.37,55.28,55.34,5100.0,55.28,55.37,55.28,55.34,5100.0
2011-04-21 13:00:00,55.37,55.49,55.28,55.49,7600.0,55.37,55.49,55.28,55.49,7600.0
2011-04-21 13:30:00,55.5,55.72,55.5,55.7,10800.0,55.5,55.72,55.5,55.7,10800.0
2011-04-21 14:00:00,55.72,55.82,55.67,55.82,13500.0,55.72,55.82,55.67,55.82,13500.0
2011-04-21 14:30:00,55.84,55.84,55.76,55.83,13300.0,55.84,55.84,55.76,55.83,13300.0
2011-04-21 15:00:00,55.82,55.86,55.76,55.86,22000.0,55.82,55.86,55.76,55.86,22000.0
2011-04-21 15:30:00,55.84,55.91,55.8,55.86,35000.0,55.84,55.91,55.8,55.86,35000.0
2011-04-25 09:30:00,55.85,56.09,55.51,56.05,15500.0,55.85,56.09,55.51,56.05,15500.0
2011-04-25 10:00:00,56.03,56.25,55.93,56.21,16300.0,56.03,56.25,55.93,56.21,16300.0
2011-04-25 10:30:00,56.21,56.21,55.85,55.97,19000.0,56.21,56.21,55.85,55.97,19000.0
2011-04-25 11:00:00,55.98,55.99,55.85,55.93,9800.0,55.98,55.99,55.85,55.93,9800.0
2011-04-25 11:30:00,55.91,56.04,55.91,56.01,10100.0,55.91,56.04,55.91,56.01,10100.0
2011-04-25 12:00:00,55.98,55.98,55.9,55.92,4100.0,55.98,55.98,55.9,55.92,4100.0
2011-04-25 12:30:00,55.92,55.99,55.9,55.95,10000.0,55.92,55.99,55.9,55.95,10000.0
2011-04-25 13:00:00,55.94,56.02,55.93,55.96,11500.0,55.94,56.02,55.93,55.96,11500.0
2011-04-25 13:30:00,56.0,56.21,56.0,56.16,7900.0,56.0,56.21,56.0,56.16,7900.0
2011-04-25 14:00:00,56.12,56.2,56.07,56.15,6600.0,56.12,56.2,56.07,56.15,6600.0
2011-04-25 14:30:00,56.14,56.18,56.06,56.17,8700.0,56.14,56.18,56.06,56.17,8700.0
2011-04-25 15:00:00,56.16,56.33,56.09,56.33,19700.0,56.16,56.33,56.09,56.33,19700.0
2011-04-25 15:30:00,56.32,56.45,56.14,56.23,46900.0,56.32,56.45,56.14,56.23,46900.0
2011-04-26 09:30:00,56.41,57.27,56.41,56.73,30500.0,56.41,57.27,56.41,56.73,30500.0
2011-04-26 10:00:00,56.74,56.84,56.66,56.75,22800.0,56.74,56.84,56.66,56.75,22800.0
2011-04-26 10:30:00,56.72,56.78,56.7,56.75,10600.0,56.72,56.78,56.7,56.75,10600.0
2011-04-26 11:00:00,56.77,56.9,56.69,56.79,11300.0,56.77,56.9,56.69,56.79,11300.0
2011-04-26 11:30:00,56.79,56.92,56.76,56.89,15900.0,56.79,56.92,56.76,56.89,15900.0
2011-04-26 12:00:00,56.9,56.95,56.87,56.95,26900.0,56.9,56.95,56.87,56.95,26900.0
2011-04-26 12:30:00,56.93,57.22,56.93,57.03,24700.0,56.93,57.22,56.93,57.03,24700.0
2011-04-26 13:00:00,57.05,57.06,56.88,56.88,17300.0,57.05,57.06,56.88,56.88,17300.0
2011-04-26 13:30:00,56.77,56.79,56.67,56.69,4600.0,56.77,56.79,56.67,56.69,4600.0
2011-04-26 14:00:00,56.64,56.66,56.51,56.57,6200.0,56.64,56.66,56.51,56.57,6200.0
2011-04-26 14:30:00,56.56,56.59,56.52,56.53,5700.0,56.56,56.59,56.52,56.53,5700.0
2011-04-26 15:00:00,56.56,56.56,56.38,56.45,28700.0,56.56,56.56,56.38,56.45,28700.0
2011-04-26 15:30:00,56.46,56.46,56.31,56.46,29600.0,56.46,56.46,56.31,56.46,29600.0
2011-04-27 09:30:00,56.49,56.87,56.44,56.45,4400.0,56.49,56.87,56.44,56.45,4400.0
2011-04-27 10:00:00,56.4,56.4,55.83,55.95,12200.0,56.4,56.4,55.83,55.95,12200.0
2011-04-27 10:30:00,55.92,55.98,55.85,55.89,10400.0,55.92,55.98,55.85,55.89,10400.0
2011-04-27 11:00:00,55.88,56.02,55.85,55.87,12600.0,55.88,56.02,55.85,55.87,12600.0
2011-04-27 11:30:00,55.9,55.91,55.85,55.85,10900.0,55.9,55.91,55.85,55.85,10900.0
2011-04-27 12:00:00,55.86,55.87,55.61,55.71,11600.0,55.86,55.87,55.61,55.71,11600.0
2011-04-27 12:30:00,55.7,55.9,55.6,55.67,27600.0,55.7,55.9,55.6,55.67,27600.0
2011-04-27 13:00:00,55.69,55.88,55.67,55.83,5200.0,55.69,55.88,55.67,55.83,5200.0
2011-04-27 13:30:00,55.83,56.06,55.8,56.02,12300.0,55.83,56.06,55.8,56.02,12300.0
2011-04-27 14:00:00,56.03,56.25,56.01,56.01,16300.0,56.03,56.25,56.01,56.01,16300.0
2011-04-27 14:30:00,56.0,56.3,56.0,56.3,6500.0,56.0,56.3,56.0,56.3,6500.0
2011-04-27 15:00:00,56.27,56.38,56.23,56.34,11200.0,56.27,56.38,56.23,56.34,11200.0
2011-04-27 15:30:00,56.32,56.61,56.3,56.57,59000.0,56.32,56.61,56.3,56.57,59000.0
2011-04-28 09:30:00,56.79,58.25,56.23,57.93,66800.0,56.79,58.25,56.23,57.93,66800.0
2011-04-28 10:00:00,57.99,57.99,57.46,57.46,29000.0,57.99,57.99,57.46,57.46,29000.0
2011-04-28 10:30:00,57.4,57.76,57.4,57.69,8300.0,57.4,57.76,57.4,57.69,8300.0
2011-04-28 11:00:00,57.67,57.78,57.4,57.48,23600.0,57.67,57.78,57.4,57.48,23600.0
2011-04-28 11:30:00,57.53,57.53,56.91,56.92,19700.0,57.53,57.53,56.91,56.92,19700.0
2011-04-28 12:00:00,56.92,56.93,56.52,56.57,36100.0,56.92,56.93,56.52,56.57,36100.0
2011-04-28 12:30:00,56.56,56.56,56.41,56.48,7700.0,56.56,56.56,56.41,56.48,7700.0
2011-04-28 13:00:00,56.47,56.54,56.25,56.26,13500.0,56.47,56.54,56.25,56.26,13500.0
2011-04-28 13:30:00,56.25,56.31,56.01,56.27,24900.0,56.25,56.31,56.01,56.27,24900.0
2011-04-28 14:00:00,56.27,56.28,56.01,56.06,11200.0,56.27,56.28,56.01,56.06,11200.0
2011-04-28 14:30:00,56.08,56.33,56.05,56.27,15900.0,56.08,56.33,56.05,56.27,15900.0
2011-04-28 15:00:00,56.28,56.76,56.28,56.75,36400.0,56.28,56.76,56.28,56.75,36400.0
2011-04-28 15:30:00,56.75,57.04,56.66,56.71,71900.0,56.75,57.04,56.66,56.71,71900.0
2011-04-29 09:30:00,56.64,56.92,56.54,56.67,5000.0,56.64,56.92,56.54,56.67,5000.0
2011-04-29 10:00:00,56.62,56.88,56.49,56.88,8900.0,56.62,56.88,56.49,56.88,8900.0
2011-04-29 10:30:00,56.83,56.97,56.77,56.95,6800.0,56.83,56.97,56.77,56.95,6800.0
2011-04-29 11:00:00,56.93,57.02,56.93,57.01,3100.0,56.93,57.02,56.93,57.01,3100.0
2011-04-29 11:30:00,56.97,57.12,56.97,57.05,6200.0,56.97,57.12,56.97,57.05,6200.0
2011-04-29 12:00:00,57.08,57.16,57.08,57.15,5700.0,57.08,57.16,57.08,57.15,5700.0
2011-04-29 12:30:00,57.16,57.17,56.96,57.1,6500.0,57.16,57.17,56.96,57.1,6500.0
2011-04-29 13:00:00,57.11,57.2,57.11,57.2,3500.0,57.11,57.2,57.11,57.2,3500.0
2011-04-29 13:30:00,57.19,57.21,56.9,57.11,23400.0,57.19,57.21,56.9,57.11,23400.0
2011-04-29 14:00:00,57.12,57.14,57.05,57.05,3100.0,57.12,57.14,57.05,57.05,3100.0
2011-04-29 14:30:00,57.06,57.06,56.91,56.94,4300.0,57.06,57.06,56.91,56.94,4300.0
2011-04-29 15:00:00,56.93,57.0,56.8,56.8,7900.0,56.93,57.0,56.8,56.8,7900.0
2011-04-29 15:30:00,56.85,56.89,56.77,56.82,21900.0,56.85,56.89,56.77,56.82,21900.0
2011-05-02 09:30:00,57.0,57.17,56.67,56.95,14000.0,57.0,57.17,56.67,56.95,14000.0
2011-05-02 10:00:00,56.89,57.04,56.86,57.03,8500.0,56.89,57.04,56.86,57.03,8500.0
2011-05-02 10:30:00,57.04,57.22,57.04,57.06,10400.0,57.04,57.22,57.04,57.06,10400.0
2011-05-02 11:00:00,57.16,57.16,56.95,57.02,6100.0,57.16,57.16,56.95,57.02,6100.0
2011-05-02 11:30:00,57.0,57.04,56.97,57.01,7100.0,57.0,57.04,56.97,57.01,7100.0
2011-05-02 12:00:00,57.03,57.04,56.79,56.79,19600.0,57.03,57.04,56.79,56.79,19600.0
2011-05-02 12:30:00,56.77,56.92,56.74,56.85,14000.0,56.77,56.92,56.74,56.85,14000.0
2011-05-02 13:00:00,56.83,56.9,56.81,56.83,19900.0,56.83,56.9,56.81,56.83,19900.0
2011-05-02 13:30:00,56.86,57.0,56.83,56.97,27400.0,56.86,57.0,56.83,56.97,27400.0
2011-05-02 14:00:00,56.98,57.06,56.88,56.96,33600.0,56.98,57.06,56.88,56.96,33600.0
2011-05-02 14:30:00,56.94,57.02,56.92,56.97,18000.0,56.94,57.02,56.92,56.97,18000.0
2011-05-02 15:00:00,56.98,57.06,56.94,56.94,11200.0,56.98,57.06,56.94,56.94,11200.0
2011-05-02 15:30:00,56.95,56.95,56.72,56.76,61100.0,56.95,56.95,56.72,56.76,61100.0
2011-05-03 09:30:00,56.66,57.02,56.25,56.43,12700.0,56.66,57.02,56.25,56.43,12700.0
2011-05-03 10:00:00,56.42,56.43,55.98,56.06,9800.0,56.42,56.43,55.98,56.06,9800.0
2011-05-03 10:30:00,56.06,56.06,55.82,55.9,7700.0,56.06,56.06,55.82,55.9,7700.0
2011-05-03 11:00:00,55.9,55.96,55.74,55.86,12100.0,55.9,55.96,55.74,55.86,12100.0
2011-05-03 11:30:00,55.88,55.94,55.82,55.89,6900.0,55.88,55.94,55.82,55.89,6900.0
2011-05-03 12:00:00,55.91,55.93,55.86,55.87,10000.0,55.91,55.93,55.86,55.87,10000.0
2011-05-03 12:30:00,55.84,55.9,55.81,55.81,5800.0,55.84,55.9,55.81,55.81,5800.0
2011-05-03 13:00:00,55.81,55.91,55.73,55.74,3400.0,55.81,55.91,55.73,55.74,3400.0
2011-05-03 13:30:00,55.69,55.85,55.69,55.84,3900.0,55.69,55.85,55.69,55.84,3900.0
2011-05-03 14:00:00,55.82,55.85,55.68,55.71,7000.0,55.82,55.85,55.68,55.71,7000.0
2011-05-03 14:30:00,55.73,55.77,55.6,55.71,10000.0,55.73,55.77,55.6,55.71,10000.0
2011-05-03 15:00:00,55.71,55.8,55.7,55.76,19200.0,55.71,55.8,55.7,55.76,19200.0
2011-05-03 15:30:00,55.76,55.83,55.7,55.82,27000.0,55.76,55.83,55.7,55.82,27000.0
2011-05-04 09:30:00,55.85,55.85,55.26,55.27,28800.0,55.85,55.85,55.26,55.27,28800.0
2011-05-04 10:00:00,55.24,55.28,54.8,55.02,19100.0,55.24,55.28,54.8,55.02,19100.0
2011-05-04 10:30:00,55.03,55.14,54.85,54.93,13800.0,55.03,55.14,54.85,54.93,13800.0
2011-05-04 11:00:00,54.94,54.96,54.68,54.84,22900.0,54.94,54.96,54.68,54.84,22900.0
2011-05-04 11:30:00,54.87,54.89,54.73,54.86,9100.0,54.87,54.89,54.73,54.86,9100.0
2011-05-04 12:00:00,54.86,54.91,54.71,54.78,15900.0,54.86,54.91,54.71,54.78,15900.0
2011-05-04 12:30:00,54.8,54.82,54.71,54.82,6200.0,54.8,54.82,54.71,54.82,6200.0
2011-05-04 13:00:00,54.81,54.97,54.81,54.9,22700.0,54.81,54.97,54.81,54.9,22700.0
2011-05-04 13:30:00,54.89,55.1,54.89,54.98,24400.0,54.89,55.1,54.89,54.98,24400.0
2011-05-04 14:00:00,54.96,55.11,54.82,55.03,18400.0,54.96,55.11,54.82,55.03,18400.0
2011-05-04 14:30:00,55.03,55.08,54.84,54.89,23100.0,55.03,55.08,54.84,54.89,23100.0
2011-05-04 15:00:00,54.87,54.97,54.75,54.94,14300.0,54.87,54.97,54.75,54.94,14300.0
2011-05-04 15:30:00,54.9,54.92,54.61,54.69,36800.0,54.9,54.92,54.61,54.69,36800.0
2011-05-05 09:30:00,54.54,54.73,54.25,54.56,35900.0,54.54,54.73,54.25,54.56,35900.0
2011-05-05 10:00:00,54.57,54.85,54.54,54.69,17300.0,54.57,54.85,54.54,54.69,17300.0
2011-05-05 10:30:00,54.65,54.72,54.46,54.55,31300.0,54.65,54.72,54.46,54.55,31300.0
2011-05-05 11:00:00,54.56,54.63,54.28,54.6,10500.0,54.56,54.63,54.28,54.6,10500.0
2011-05-05 11:30:00,54.63,54.83,54.63,54.71,9400.0,54.63,54.83,54.63,54.71,9400.0
2011-05-05 12:00:00,54.75,54.96,54.75,54.85,12800.0,54.75,54.96,54.75,54.85,12800.0
2011-05-05 12:30:00,54.79,54.95,54.75,54.91,8200.0,54.79,54.95,54.75,54.91,8200.0
2011-05-05 13:00:00,54.91,55.03,54.88,55.02,14300.0,54.91,55.03,54.88,55.02,14300.0
2011-05-05 13:30:00,55.04,55.06,54.86,54.98,12700.0,55.04,55.06,54.86,54.98,12700.0
2011-05-05 14:00:00,54.99,55.15,54.89,55.13,15300.0,54.99,55.15,54.89,55.13,15300.0
2011-05-05 14:30:00,55.14,55.21,54.88,54.88,23400.0,55.14,55.21,54.88,54.88,23400.0
2011-05-05 15:00:00,54.87,54.9,54.33,54.34,21300.0,54.87,54.9,54.33,54.34,21300.0
2011-05-05 15:30:00,54.36,54.65,54.29,54.31,58500.0,54.36,54.65,54.29,54.31,58500.0
2011-05-06 09:30:00,54.73,54.98,54.57,54.81,15700.0,54.73,54.98,54.57,54.81,15700.0
2011-05-06 10:00:00,54.94,55.01,54.56,54.57,16600.0,54.94,55.01,54.56,54.57,16600.0
2011-05-06 10:30:00,54.61,55.04,54.59,54.77,17200.0,54.61,55.04,54.59,54.77,17200.0
2011-05-06 11:00:00,54.77,55.1,54.77,55.03,14100.0,54.77,55.1,54.77,55.03,14100.0
2011-05-06 11:30:00,55.01,55.15,54.74,54.86,23500.0,55.01,55.15,54.74,54.86,23500.0
2011-05-06 12:00:00,54.85,54.87,54.6,54.65,17700.0,54.85,54.87,54.6,54.65,17700.0
2011-05-06 12:30:00,54.67,54.91,54.56,54.87,22000.0,54.67,54.91,54.56,54.87,22000.0
2011-05-06 13:00:00,54.86,54.99,54.63,54.68,10800.0,54.86,54.99,54.63,54.68,10800.0
2011-05-06 13:30:00,54.68,54.79,54.52,54.55,11300.0,54.68,54.79,54.52,54.55,11300.0
2011-05-06 14:00:00,54.61,54.71,54.46,54.46,5900.0,54.61,54.71,54.46,54.46,5900.0
2011-05-06 14:30:00,54.45,54.52,54.25,54.36,7600.0,54.45,54.52,54.25,54.36,7600.0
2011-05-06 15:00:00,54.36,54.6,54.36,54.41,11300.0,54.36,54.6,54.36,54.41,11300.0
2011-05-06 15:30:00,54.42,54.68,54.38,54.59,47500.0,54.42,54.68,54.38,54.59,47500.0
2011-05-09 09:30:00,54.75,54.75,54.3,54.74,12100.0,54.75,54.75,54.3,54.74,12100.0
2011-05-09 10:00:00,54.69,54.89,54.69,54.87,9000.0,54.69,54.89,54.69,54.87,9000.0
2011-05-09 10:30:00,54.8,54.86,54.73,54.8,6200.0,54.8,54.86,54.73,54.8,6200.0
2011-05-09 11:00:00,54.84,54.97,54.83,54.95,7600.0,54.84,54.97,54.83,54.95,7600.0
2011-05-09 11:30:00,54.97,55.12,54.83,55.1,7200.0,54.97,55.12,54.83,55.1,7200.0
2011-05-09 12:00:00,55.08,55.11,54.99,55.08,20500.0,55.08,55.11,54.99,55.08,20500.0
2011-05-09 12:30:00,55.07,55.25,54.96,54.97,28500.0,55.07,55.25,54.96,54.97,28500.0
2011-05-09 13:00:00,54.96,55.06,54.96,54.98,9000.0,54.96,55.06,54.96,54.98,9000.0
2011-05-09 13:30:00,54.99,55.04,54.97,54.98,4700.0,54.99,55.04,54.97,54.98,4700.0
2011-05-09 14:00:00,54.97,55.03,54.95,54.97,32000.0,54.97,55.03,54.95,54.97,32000.0
2011-05-09 14:30:00,54.97,55.05,54.91,54.98,28000.0,54.97,55.05,54.91,54.98,28000.0
2011-05-09 15:00:00,55.0,55.14,54.94,55.08,15900.0,55.0,55.14,54.94,55.08,15900.0
2011-05-09 15:30:00,55.1,55.22,55.05,55.17,52300.0,55.1,55.22,55.05,55.17,52300.0
2011-05-10 09:30:00,55.51,55.75,55.51,55.72,8200.0,55.51,55.75,55.51,55.72,8200.0
2011-05-10 10:00:00,55.75,55.85,55.71,55.77,23300.0,55.75,55.85,55.71,55.77,23300.0
2011-05-10 10:30:00,55.74,55.82,55.71,55.76,14500.0,55.74,55.82,55.71,55.76,14500.0
2011-05-10 11:00:00,55.76,55.79,55.6,55.63,7900.0,55.76,55.79,55.6,55.63,7900.0
2011-05-10 11:30:00,55.6,55.69,55.56,55.63,8300.0,55.6,55.69,55.56,55.63,8300.0
2011-05-10 12:00:00,55.61,55.66,55.52,55.56,8700.0,55.61,55.66,55.52,55.56,8700.0
2011-05-10 12:30:00,55.58,55.58,55.41,55.41,8100.0,55.58,55.58,55.41,55.41,8100.0
2011-05-10 13:00:00,55.4,55.4,55.26,55.32,16100.0,55.4,55.4,55.26,55.32,16100.0
2011-05-10 13:30:00,55.3,55.36,55.22,55.33,7500.0,55.3,55.36,55.22,55.33,7500.0
2011-05-10 14:00:00,55.31,55.43,55.31,55.36,8400.0,55.31,55.43,55.31,55.36,8400.0
2011-05-10 14:30:00,55.35,55.36,55.26,55.3,30900.0,55.35,55.36,55.26,55.3,30900.0
2011-05-10 15:00:00,55.3,55.32,55.22,55.27,37200.0,55.3,55.32,55.22,55.27,37200.0
2011-05-10 15:30:00,55.27,55.32,55.14,55.18,78400.0,55.27,55.32,55.14,55.18,78400.0
2011-05-11 09:30:00,54.93,55.18,54.72,54.73,25200.0,54.93,55.18,54.72,54.73,25200.0
2011-05-11 10:00:00,54.65,54.75,54.4,54.43,12100.0,54.65,54.75,54.4,54.43,12100.0
2011-05-11 10:30:00,54.48,54.52,54.29,54.51,11600.0,54.48,54.52,54.29,54.51,11600.0
2011-05-11 11:00:00,54.52,54.52,54.19,54.2,22400.0,54.52,54.52,54.19,54.2,22400.0
2011-05-11 11:30:00,54.21,54.29,53.93,53.97,21800.0,54.21,54.29,53.93,53.97,21800.0
2011-05-11 12:00:00,53.95,53.97,53.18,53.3,62000.0,53.95,53.97,53.18,53.3,62000.0
2011-05-11 12:30:00,53.29,53.5,53.15,53.28,38800.0,53.29,53.5,53.15,53.28,38800.0
2011-05-11 13:00:00,53.26,53.32,53.21,53.3,17500.0,53.26,53.32,53.21,53.3,17500.0
2011-05-11 13:30:00,53.3,53.42,53.02,53.02,33200.0,53.3,53.42,53.02,53.02,33200.0
2011-05-11 14:00:00,53.03,53.07,52.53,52.55,48500.0,53.03,53.07,52.53,52.55,48500.0
2011-05-11 14:30:00,52.55,52.8,52.54,52.79,42000.0,52.55,52.8,52.54,52.79,42000.0
2011-05-11 15:00:00,52.79,53.21,52.78,53.14,58600.0,52.79,53.21,52.78,53.14,58600.0
2011-05-11 15:30:00,53.14,53.15,52.86,52.92,114600.0,53.14,53.15,52.86,52.92,114600.0
2011-05-12 09:30:00,52.17,53.35,52.01,53.31,54500.0,52.17,53.35,52.01,53.31,54500.0
2011-05-12 10:00:00,53.24,54.08,53.24,54.01,64100.0,53.24,54.08,53.24,54.01,64100.0
2011-05-12 10:30:00,54.03,54.14,53.85,54.0,28800.0,54.03,54.14,53.85,54.0,28800.0
2011-05-12 11:00:00,53.98,54.93,53.93,54.78,53100.0,53.98,54.93,53.93,54.78,53100.0
2011-05-12 11:30:00,54.77,55.0,54.58,54.58,22700.0,54.77,55.0,54.58,54.58,22700.0
2011-05-12 12:00:00,54.6,54.65,54.4,54.59,37200.0,54.6,54.65,54.4,54.59,37200.0
2011-05-12 12:30:00,54.59,54.6,54.4,54.55,13300.0,54.59,54.6,54.4,54.55,13300.0
2011-05-12 13:00:00,54.52,54.84,54.52,54.82,16400.0,54.52,54.84,54.52,54.82,16400.0
2011-05-12 13:30:00,54.82,54.82,54.49,54.51,21200.0,54.82,54.82,54.49,54.51,21200.0
2011-05-12 14:00:00,54.52,54.68,54.51,54.58,17400.0,54.52,54.68,54.51,54.58,17400.0
2011-05-12 14:30:00,54.56,54.76,54.53,54.66,14700.0,54.56,54.76,54.53,54.66,14700.0
2011-05-12 15:00:00,54.66,54.8,54.5,54.63,29900.0,54.66,54.8,54.5,54.63,29900.0
2011-05-12 15:30:00,54.61,54.83,54.55,54.79,79700.0,54.61,54.83,54.55,54.79,79700.0
2011-05-13 09:30:00,54.66,54.93,54.53,54.64,12400.0,54.66,54.93,54.53,54.64,12400.0
2011-05-13 10:00:00,54.66,54.79,54.45,54.75,28200.0,54.66,54.79,54.45,54.75,28200.0
2011-05-13 10:30:00,54.73,55.0,54.71,54.72,18300.0,54.73,55.0,54.71,54.72,18300.0
2011-05-13 11:00:00,54.69,54.69,54.45,54.46,36700.0,54.69,54.69,54.45,54.46,36700.0
2011-05-13 11:30:00,54.46,54.57,54.43,54.45,43100.0,54.46,54.57,54.43,54.45,43100.0
2011-05-13 12:00:00,54.46,54.56,54.43,54.47,39300.0,54.46,54.56,54.43,54.47,39300.0
2011-05-13 12:30:00,54.5,54.64,54.48,54.49,28100.0,54.5,54.64,54.48,54.49,28100.0
2011-05-13 13:00:00,54.48,54.58,54.46,54.46,8500.0,54.48,54.58,54.46,54.46,8500.0
2011-05-13 13:30:00,54.49,54.59,54.45,54.5,15500.0,54.49,54.59,54.45,54.5,15500.0
2011-05-13 14:00:00,54.53,54.63,54.47,54.58,16000.0,54.53,54.63,54.47,54.58,16000.0
2011-05-13 14:30:00,54.59,54.66,54.48,54.53,17200.0,54.59,54.66,54.48,54.53,17200.0
2011-05-13 15:00:00,54.56,54.56,54.45,54.52,45700.0,54.56,54.56,54.45,54.52,45700.0
2011-05-13 15:30:00,54.51,54.62,54.42,54.57,80700.0,54.51,54.62,54.42,54.57,80700.0
2011-05-16 09:30:00,54.18,54.23,53.79,54.2,8000.0,54.18,54.23,53.79,54.2,8000.0
2011-05-16 10:00:00,54.24,54.27,53.94,53.94,12700.0,54.24,54.27,53.94,53.94,12700.0
2011-05-16 10:30:00,53.95,54.05,53.91,54.02,15500.0,53.95,54.05,53.91,54.02,15500.0
2011-05-16 11:00:00,54.04,54.18,54.04,54.08,18200.0,54.04,54.18,54.04,54.08,18200.0
2011-05-16 11:30:00,54.09,54.1,53.96,53.98,6200.0,54.09,54.1,53.96,53.98,6200.0
2011-05-16 12:00:00,54.01,54.01,53.91,53.95,6000.0,54.01,54.01,53.91,53.95,6000.0
2011-05-16 12:30:00,53.94,54.09,53.7,53.77,14300.0,53.94,54.09,53.7,53.77,14300.0
2011-05-16 13:00:00,53.74,53.82,53.61,53.74,20300.0,53.74,53.82,53.61,53.74,20300.0
2011-05-16 13:30:00,53.74,53.9,53.72,53.8,19500.0,53.74,53.9,53.72,53.8,19500.0
2011-05-16 14:00:00,53.82,53.92,53.7,53.71,29700.0,53.82,53.92,53.7,53.71,29700.0
2011-05-16 14:30:00,53.71,53.77,53.58,53.63,34000.0,53.71,53.77,53.58,53.63,34000.0
2011-05-16 15:00:00,53.63,53.84,53.61,53.73,63100.0,53.63,53.84,53.61,53.73,63100.0
2011-05-16 15:30:00,53.73,53.82,53.44,53.5,49400.0,53.73,53.82,53.44,53.5,49400.0
2011-05-17 09:30:00,53.03,53.21,52.57,52.86,39600.0,53.03,53.21,52.57,52.86,39600.0
2011-05-17 10:00:00,52.85,52.85,52.43,52.56,42200.0,52.85,52.85,52.43,52.56,42200.0
2011-05-17 10:30:00,52.57,52.58,52.25,52.36,33900.0,52.57,52.58,52.25,52.36,33900.0
2011-05-17 11:00:00,52.35,52.36,52.08,52.18,27300.0,52.35,52.36,52.08,52.18,27300.0
2011-05-17 11:30:00,52.15,52.18,51.9,52.04,28900.0,52.15,52.18,51.9,52.04,28900.0
2011-05-17 12:00:00,52.02,52.31,52.01,52.29,31200.0,52.02,52.31,52.01,52.29,31200.0
2011-05-17 12:30:00,52.3,52.41,52.2,52.26,22300.0,52.3,52.41,52.2,52.26,22300.0
2011-05-17 13:00:00,52.27,52.31,52.17,52.3,10100.0,52.27,52.31,52.17,52.3,10100.0
2011-05-17 13:30:00,52.27,52.38,52.22,52.25,15900.0,52.27,52.38,52.22,52.25,15900.0
2011-05-17 14:00:00,52.27,52.39,52.22,52.25,14700.0,52.27,52.39,52.22,52.25,14700.0
2011-05-17 14:30:00,52.25,52.35,52.12,52.28,23600.0,52.25,52.35,52.12,52.28,23600.0
2011-05-17 15:00:00,52.3,52.5,52.24,52.26,47200.0,52.3,52.5,52.24,52.26,47200.0
2011-05-17 15:30:00,52.25,52.55,52.25,52.46,109000.0,52.25,52.55,52.25,52.46,109000.0
2011-05-18 09:30:00,52.32,52.35,51.82,52.25,29500.0,52.32,52.35,51.82,52.25,29500.0
2011-05-18 10:00:00,52.26,52.55,52.14,52.55,27500.0,52.26,52.55,52.14,52.55,27500.0
2011-05-18 10:30:00,52.55,52.65,52.53,52.58,19800.0,52.55,52.65,52.53,52.58,19800.0
2011-05-18 11:00:00,52.57,52.65,52.41,52.53,16600.0,52.57,52.65,52.41,52.53,16600.0
2011-05-18 11:30:00,52.51,52.63,52.51,52.63,7900.0,52.51,52.63,52.51,52.63,7900.0
2011-05-18 12:00:00,52.6,52.62,52.52,52.62,6800.0,52.6,52.62,52.52,52.62,6800.0
2011-05-18 12:30:00,52.61,52.75,52.57,52.74,23200.0,52.61,52.75,52.57,52.74,23200.0
2011-05-18 13:00:00,52.75,52.8,52.72,52.75,12500.0,52.75,52.8,52.72,52.75,12500.0
2011-05-18 13:30:00,52.76,52.84,52.73,52.84,22900.0,52.76,52.84,52.73,52.84,22900.0
2011-05-18 14:00:00,52.83,53.1,52.82,53.1,16000.0,52.83,53.1,52.82,53.1,16000.0
2011-05-18 14:30:00,53.1,53.15,53.01,53.01,11400.0,53.1,53.15,53.01,53.01,11400.0
2011-05-18 15:00:00,53.04,53.38,53.04,53.38,24900.0,53.04,53.38,53.04,53.38,24900.0
2011-05-18 15:30:00,53.37,53.43,53.32,53.4,46300.0,53.37,53.43,53.32,53.4,46300.0
2011-05-19 09:30:00,53.68,54.09,53.68,53.87,16700.0,53.68,54.09,53.68,53.87,16700.0
2011-05-19 10:00:00,53.82,53.96,53.71,53.84,26200.0,53.82,53.96,53.71,53.84,26200.0
2011-05-19 10:30:00,53.83,53.85,53.2,53.26,11700.0,53.83,53.85,53.2,53.26,11700.0
2011-05-19 11:00:00,53.22,53.71,53.21,53.7,34200.0,53.22,53.71,53.21,53.7,34200.0
2011-05-19 11:30:00,53.67,53.75,53.56,53.63,20800.0,53.67,53.75,53.56,53.63,20800.0
2011-05-19 12:00:00,53.63,54.02,53.61,54.0,7400.0,53.63,54.02,53.61,54.0,7400.0
2011-05-19 12:30:00,53.99,54.0,53.92,53.95,6400.0,53.99,54.0,53.92,53.95,6400.0
2011-05-19 13:00:00,53.89,54.0,53.85,53.99,8100.0,53.89,54.0,53.85,53.99,8100.0
2011-05-19 13:30:00,53.99,53.99,53.79,53.85,16500.0,53.99,53.99,53.79,53.85,16500.0
2011-05-19 14:00:00,53.86,53.97,53.45,53.45,18200.0,53.86,53.97,53.45,53.45,18200.0
2011-05-19 14:30:00,53.45,53.59,53.41,53.56,9500.0,53.45,53.59,53.41,53.56,9500.0
2011-05-19 15:00:00,53.57,53.62,53.52,53.58,6100.0,53.57,53.62,53.52,53.58,6100.0
2011-05-19 15:30:00,53.55,53.59,53.45,53.49,42700.0,53.55,53.59,53.45,53.49,42700.0
2011-05-20 09:30:00,53.28,53.46,52.94,52.94,7300.0,53.28,53.46,52.94,52.94,7300.0
2011-05-20 10:00:00,52.96,53.0,52.71,52.89,23400.0,52.96,53.0,52.71,52.89,23400.0
2011-05-20 10:30:00,52.82,53.04,52.75,53.04,39900.0,52.82,53.04,52.75,53.04,39900.0
2011-05-20 11:00:00,53.05,53.47,52.99,53.34,38000.0,53.05,53.47,52.99,53.34,38000.0
2011-05-20 11:30:00,53.37,53.59,53.32,53.49,7000.0,53.37,53.59,53.32,53.49,7000.0
2011-05-20 12:00:00,53.52,53.71,53.43,53.71,5700.0,53.52,53.71,53.43,53.71,5700.0
2011-05-20 12:30:00,53.73,53.96,53.73,53.86,18300.0,53.73,53.96,53.73,53.86,18300.0
2011-05-20 13:00:00,53.86,53.94,53.83,53.9,6200.0,53.86,53.94,53.83,53.9,6200.0
2011-05-20 13:30:00,53.92,54.05,53.92,54.03,14400.0,53.92,54.05,53.92,54.03,14400.0
2011-05-20 14:00:00,54.05,54.25,54.05,54.21,33600.0,54.05,54.25,54.05,54.21,33600.0
2011-05-20 14:30:00,54.21,54.3,54.18,54.26,29300.0,54.21,54.3,54.18,54.26,29300.0
2011-05-20 15:00:00,54.25,54.34,54.23,54.33,30700.0,54.25,54.34,54.23,54.33,30700.0
2011-05-20 15:30:00,54.33,54.4,54.29,54.36,118600.0,54.33,54.4,54.29,54.36,118600.0
2011-05-23 09:30:00,53.4,53.86,53.35,53.81,52800.0,53.4,53.86,53.35,53.81,52800.0
2011-05-23 10:00:00,53.83,53.88,53.74,53.78,22700.0,53.83,53.88,53.74,53.78,22700.0
2011-05-23 10:30:00,53.76,53.87,53.62,53.77,24400.0,53.76,53.87,53.62,53.77,24400.0
2011-05-23 11:00:00,53.75,54.18,53.7,54.18,26000.0,53.75,54.18,53.7,54.18,26000.0
2011-05-23 11:30:00,54.17,54.35,54.08,54.25,25200.0,54.17,54.35,54.08,54.25,25200.0
2011-05-23 12:00:00,54.3,54.39,53.93,54.09,40000.0,54.3,54.39,53.93,54.09,40000.0
2011-05-23 12:30:00,54.13,54.21,54.02,54.12,22000.0,54.13,54.21,54.02,54.12,22000.0
2011-05-23 13:00:00,54.15,54.15,53.88,53.91,20500.0,54.15,54.15,53.88,53.91,20500.0
2011-05-23 13:30:00,53.93,54.1,53.88,54.08,25100.0,53.93,54.1,53.88,54.08,25100.0
2011-05-23 14:00:00,54.08,54.22,54.06,54.22,25500.0,54.08,54.22,54.06,54.22,25500.0
2011-05-23 14:30:00,54.23,54.57,54.23,54.55,37500.0,54.23,54.57,54.23,54.55,37500.0
2011-05-23 15:00:00,54.55,54.83,54.41,54.75,67900.0,54.55,54.83,54.41,54.75,67900.0
2011-05-23 15:30:00,54.75,55.02,54.73,54.96,126300.0,54.75,55.02,54.73,54.96,126300.0
2011-05-24 09:30:00,54.97,55.14,54.74,55.06,31400.0,54.97,55.14,54.74,55.06,31400.0
2011-05-24 10:00:00,55.07,55.12,54.82,54.84,26100.0,55.07,55.12,54.82,54.84,26100.0
2011-05-24 10:30:00,54.85,54.88,54.51,54.51,26100.0,54.85,54.88,54.51,54.51,26100.0
2011-05-24 11:00:00,54.54,54.73,54.54,54.58,19000.0,54.54,54.73,54.54,54.58,19000.0
2011-05-24 11:30:00,54.58,54.66,54.47,54.54,20200.0,54.58,54.66,54.47,54.54,20200.0
2011-05-24 12:00:00,54.48,54.48,54.22,54.36,22800.0,54.48,54.48,54.22,54.36,22800.0
2011-05-24 12:30:00,54.35,54.44,54.33,54.38,9700.0,54.35,54.44,54.33,54.38,9700.0
2011-05-24 13:00:00,54.34,54.42,54.29,54.36,12400.0,54.34,54.42,54.29,54.36,12400.0
2011-05-24 13:30:00,54.35,54.38,54.23,54.38,20500.0,54.35,54.38,54.23,54.38,20500.0
2011-05-24 14:00:00,54.36,54.51,54.32,54.46,18700.0,54.36,54.51,54.32,54.46,18700.0
2011-05-24 14:30:00,54.46,54.49,54.34,54.34,19200.0,54.46,54.49,54.34,54.34,19200.0
2011-05-24 15:00:00,54.35,54.64,54.33,54.56,31500.0,54.35,54.64,54.33,54.56,31500.0
2011-05-24 15:30:00,54.55,54.58,54.48,54.51,59000.0,54.55,54.58,54.48,54.51,59000.0
2011-05-25 09:30:00,54.14,54.6,54.12,54.5,21100.0,54.14,54.6,54.12,54.5,21100.0
2011-05-25 10:00:00,54.49,54.66,54.46,54.66,18500.0,54.49,54.66,54.46,54.66,18500.0
2011-05-25 10:30:00,54.63,54.93,54.57,54.87,21200.0,54.63,54.93,54.57,54.87,21200.0
2011-05-25 11:00:00,54.87,54.9,54.81,54.87,18900.0,54.87,54.9,54.81,54.87,18900.0
2011-05-25 11:30:00,54.83,55.13,54.83,55.04,16500.0,54.83,55.13,54.83,55.04,16500.0
2011-05-25 12:00:00,55.05,55.1,55.03,55.06,8600.0,55.05,55.1,55.03,55.06,8600.0
2011-05-25 12:30:00,55.04,55.12,54.96,55.06,15000.0,55.04,55.12,54.96,55.06,15000.0
2011-05-25 13:00:00,55.03,55.14,55.0,55.06,30600.0,55.03,55.14,55.0,55.06,30600.0
2011-05-25 13:30:00,55.05,55.18,55.04,55.1,8300.0,55.05,55.18,55.04,55.1,8300.0
2011-05-25 14:00:00,55.06,55.12,54.98,55.06,31500.0,55.06,55.12,54.98,55.06,31500.0
2011-05-25 14:30:00,55.08,55.13,54.99,55.13,21600.0,55.08,55.13,54.99,55.13,21600.0
2011-05-25 15:00:00,55.13,55.26,55.08,55.14,27400.0,55.13,55.26,55.08,55.14,27400.0
2011-05-25 15:30:00,55.14,55.14,54.97,55.06,81400.0,55.14,55.14,54.97,55.06,81400.0
2011-05-26 09:30:00,54.75,54.94,54.63,54.75,13600.0,54.75,54.94,54.63,54.75,13600.0
2011-05-26 10:00:00,54.76,54.91,54.68,54.8,10900.0,54.76,54.91,54.68,54.8,10900.0
2011-05-26 10:30:00,54.78,54.85,54.6,54.6,8900.0,54.78,54.85,54.6,54.6,8900.0
2011-05-26 11:00:00,54.6,54.66,54.55,54.64,11700.0,54.6,54.66,54.55,54.64,11700.0
2011-05-26 11:30:00,54.65,54.71,54.57,54.69,7300.0,54.65,54.71,54.57,54.69,7300.0
2011-05-26 12:00:00,54.67,54.68,54.51,54.62,14400.0,54.67,54.68,54.51,54.62,14400.0
2011-05-26 12:30:00,54.62,54.72,54.58,54.69,18300.0,54.62,54.72,54.58,54.69,18300.0
2011-05-26 13:00:00,54.67,54.94,54.67,54.88,19600.0,54.67,54.94,54.67,54.88,19600.0
2011-05-26 13:30:00,54.87,54.97,54.85,54.97,15100.0,54.87,54.97,54.85,54.97,15100.0
2011-05-26 14:00:00,54.97,55.34,54.97,55.28,20700.0,54.97,55.34,54.97,55.28,20700.0
2011-05-26 14:30:00,55.27,55.39,55.22,55.36,24700.0,55.27,55.39,55.22,55.36,24700.0
2011-05-26 15:00:00,55.36,55.5,55.35,55.46,36800.0,55.36,55.5,55.35,55.46,36800.0
2011-05-26 15:30:00,55.47,55.57,55.44,55.51,48500.0,55.47,55.57,55.44,55.51,48500.0
2011-05-27 09:30:00,55.63,56.04,55.59,56.0,15500.0,55.63,56.04,55.59,56.0,15500.0
2011-05-27 10:00:00,55.95,56.11,55.85,55.96,28100.0,55.95,56.11,55.85,55.96,28100.0
2011-05-27 10:30:00,55.95,56.1,55.9,56.07,14900.0,55.95,56.1,55.9,56.07,14900.0
2011-05-27 11:00:00,56.07,56.27,56.04,56.22,21700.0,56.07,56.27,56.04,56.22,21700.0
2011-05-27 11:30:00,56.21,56.36,56.1,56.29,28800.0,56.21,56.36,56.1,56.29,28800.0
2011-05-27 12:00:00,56.29,56.45,56.29,56.43,19100.0,56.29,56.45,56.29,56.43,19100.0
2011-05-27 12:30:00,56.45,56.45,56.38,56.41,24700.0,56.45,56.45,56.38,56.41,24700.0
2011-05-27 13:00:00,56.4,56.42,56.39,56.41,12600.0,56.4,56.42,56.39,56.41,12600.0
2011-05-27 13:30:00,56.41,56.42,56.39,56.41,32100.0,56.41,56.42,56.39,56.41,32100.0
2011-05-27 14:00:00,56.4,56.44,56.39,56.42,23200.0,56.4,56.44,56.39,56.42,23200.0
2011-05-27 14:30:00,56.42,56.43,56.23,56.23,23200.0,56.42,56.43,56.23,56.23,23200.0
2011-05-27 15:00:00,56.24,56.31,56.2,56.28,27100.0,56.24,56.31,56.2,56.28,27100.0
2011-05-27 15:30:00,56.27,56.33,56.22,56.27,52200.0,56.27,56.33,56.22,56.27,52200.0
2011-05-31 09:30:00,56.59,56.72,56.14,56.31,35700.0,56.59,56.72,56.14,56.31,35700.0
2011-05-31 10:00:00,56.28,56.37,55.91,56.23,27000.0,56.28,56.37,55.91,56.23,27000.0
2011-05-31 10:30:00,56.22,56.41,56.07,56.4,25100.0,56.22,56.41,56.07,56.4,25100.0
2011-05-31 11:00:00,56.39,56.59,56.28,56.58,25800.0,56.39,56.59,56.28,56.58,25800.0
2011-05-31 11:30:00,56.58,56.65,56.53,56.54,29200.0,56.58,56.65,56.53,56.54,29200.0
2011-05-31 12:00:00,56.53,56.63,56.41,56.57,29200.0,56.53,56.63,56.41,56.57,29200.0
2011-05-31 12:30:00,56.57,56.72,56.45,56.71,29700.0,56.57,56.72,56.45,56.71,29700.0
2011-05-31 13:00:00,56.67,56.83,56.67,56.73,33500.0,56.67,56.83,56.67,56.73,33500.0
2011-05-31 13:30:00,56.73,56.86,56.66,56.77,29900.0,56.73,56.86,56.66,56.77,29900.0
2011-05-31 14:00:00,56.76,56.86,56.72,56.86,31600.0,56.76,56.86,56.72,56.86,31600.0
2011-05-31 14:30:00,56.86,57.02,56.81,57.02,37200.0,56.86,57.02,56.81,57.02,37200.0
2011-05-31 15:00:00,57.0,57.16,56.99,57.1,45700.0,57.0,57.16,56.99,57.1,45700.0
2011-05-31 15:30:00,57.1,57.47,57.03,57.47,99900.0,57.1,57.47,57.03,57.47,99900.0
2011-06-01 09:30:00,57.4,57.45,57.04,57.21,23500.0,57.4,57.45,57.04,57.21,23500.0
2011-06-01 10:00:00,57.17,57.23,56.96,57.15,39800.0,57.17,57.23,56.96,57.15,39800.0
2011-06-01 10:30:00,57.15,57.17,56.93,56.99,35500.0,57.15,57.17,56.93,56.99,35500.0
2011-06-01 11:00:00,56.99,57.23,56.99,57.23,19400.0,56.99,57.23,56.99,57.23,19400.0
2011-06-01 11:30:00,57.24,57.31,57.17,57.27,30900.0,57.24,57.31,57.17,57.27,30900.0
2011-06-01 12:00:00,57.26,57.28,57.05,57.13,44300.0,57.26,57.28,57.05,57.13,44300.0
2011-06-01 12:30:00,57.16,57.2,56.94,56.96,10600.0,57.16,57.2,56.94,56.96,10600.0
2011-06-01 13:00:00,56.97,56.97,56.53,56.64,16600.0,56.97,56.97,56.53,56.64,16600.0
2011-06-01 13:30:00,56.63,56.81,56.58,56.81,11100.0,56.63,56.81,56.58,56.81,11100.0
2011-06-01 14:00:00,56.8,56.8,56.5,56.52,13600.0,56.8,56.8,56.5,56.52,13600.0
2011-06-01 14:30:00,56.49,56.49,56.33,56.36,16700.0,56.49,56.49,56.33,56.36,16700.0
2011-06-01 15:00:00,56.33,56.38,56.12,56.14,22300.0,56.33,56.38,56.12,56.14,22300.0
2011-06-01 15:30:00,56.16,56.18,55.77,55.85,89400.0,56.16,56.18,55.77,55.85,89400.0
2011-06-02 09:30:00,55.99,56.51,55.88,55.97,100200.0,55.99,56.51,55.88,55.97,100200.0
2011-06-02 10:00:00,56.22,56.46,55.91,56.01,22700.0,56.22,56.46,55.91,56.01,22700.0
2011-06-02 10:30:00,55.93,56.03,55.72,55.79,46400.0,55.93,56.03,55.72,55.79,46400.0
2011-06-02 11:00:00,55.76,55.82,55.39,55.41,11200.0,55.76,55.82,55.39,55.41,11200.0
2011-06-02 11:30:00,55.39,55.45,55.18,55.27,9100.0,55.39,55.45,55.18,55.27,9100.0
2011-06-02 12:00:00,55.26,55.35,55.17,55.23,6000.0,55.26,55.35,55.17,55.23,6000.0
2011-06-02 12:30:00,55.24,55.43,55.15,55.38,9200.0,55.24,55.43,55.15,55.38,9200.0
2011-06-02 13:00:00,55.35,55.46,55.26,55.32,12900.0,55.35,55.46,55.26,55.32,12900.0
2011-06-02 13:30:00,55.26,55.35,55.07,55.32,12700.0,55.26,55.35,55.07,55.32,12700.0
2011-06-02 14:00:00,55.32,55.41,55.12,55.21,34300.0,55.32,55.41,55.12,55.21,34300.0
2011-06-02 14:30:00,55.19,55.31,55.15,55.23,17500.0,55.19,55.31,55.15,55.23,17500.0
2011-06-02 15:00:00,55.27,55.32,55.19,55.27,34100.0,55.27,55.32,55.19,55.27,34100.0
2011-06-02 15:30:00,55.27,55.33,55.19,55.2,84600.0,55.27,55.33,55.19,55.2,84600.0
2011-06-03 09:30:00,54.61,54.8,54.41,54.41,22500.0,54.61,54.8,54.41,54.41,22500.0
2011-06-03 10:00:00,54.48,54.81,54.45,54.78,25100.0,54.48,54.81,54.45,54.78,25100.0
2011-06-03 10:30:00,54.79,54.91,54.66,54.67,9100.0,54.79,54.91,54.66,54.67,9100.0
2011-06-03 11:00:00,54.67,54.74,54.58,54.65,9500.0,54.67,54.74,54.58,54.65,9500.0
2011-06-03 11:30:00,54.68,54.72,54.6,54.67,6100.0,54.68,54.72,54.6,54.67,6100.0
2011-06-03 12:00:00,54.68,54.74,54.59,54.63,11500.0,54.68,54.74,54.59,54.63,11500.0
2011-06-03 12:30:00,54.62,54.71,54.62,54.67,5600.0,54.62,54.71,54.62,54.67,5600.0
2011-06-03 13:00:00,54.65,54.71,54.58,54.58,4500.0,54.65,54.71,54.58,54.58,4500.0
2011-06-03 13:30:00,54.58,54.66,54.56,54.59,2400.0,54.58,54.66,54.56,54.59,2400.0
2011-06-03 14:00:00,54.58,54.7,54.51,54.68,8800.0,54.58,54.7,54.51,54.68,8800.0
2011-06-03 14:30:00,54.68,54.68,54.6,54.6,21700.0,54.68,54.68,54.6,54.6,21700.0
2011-06-03 15:00:00,54.57,54.61,54.54,54.61,21400.0,54.57,54.61,54.54,54.61,21400.0
2011-06-03 15:30:00,54.6,54.72,54.46,54.49,46500.0,54.6,54.72,54.46,54.49,46500.0
2011-06-06 09:30:00,54.43,54.43,53.85,54.12,23100.0,54.43,54.43,53.85,54.12,23100.0
2011-06-06 10:00:00,54.1,54.11,53.8,54.07,19000.0,54.1,54.11,53.8,54.07,19000.0
2011-06-06 10:30:00,54.05,54.07,53.94,53.95,24200.0,54.05,54.07,53.94,53.95,24200.0
2011-06-06 11:00:00,53.94,54.07,53.94,54.02,21500.0,53.94,54.07,53.94,54.02,21500.0
2011-06-06 11:30:00,54.0,54.05,53.8,53.91,19200.0,54.0,54.05,53.8,53.91,19200.0
2011-06-06 12:00:00,53.92,53.94,53.75,53.9,19100.0,53.92,53.94,53.75,53.9,19100.0
2011-06-06 12:30:00,53.89,54.0,53.83,53.89,16800.0,53.89,54.0,53.83,53.89,16800.0
2011-06-06 13:00:00,53.9,54.0,53.77,53.81,12700.0,53.9,54.0,53.77,53.81,12700.0
2011-06-06 13:30:00,53.82,53.89,53.75,53.82,10200.0,53.82,53.89,53.75,53.82,10200.0
2011-06-06 14:00:00,53.81,53.85,53.7,53.7,12700.0,53.81,53.85,53.7,53.7,12700.0
2011-06-06 14:30:00,53.7,53.86,53.61,53.67,26500.0,53.7,53.86,53.61,53.67,26500.0
2011-06-06 15:00:00,53.68,53.74,53.39,53.47,39700.0,53.68,53.74,53.39,53.47,39700.0
2011-06-06 15:30:00,53.48,53.58,53.35,53.48,93600.0,53.48,53.58,53.35,53.48,93600.0
2011-06-07 09:30:00,53.7,53.74,53.26,53.67,19600.0,53.7,53.74,53.26,53.67,19600.0
2011-06-07 10:00:00,53.63,53.7,53.56,53.56,16700.0,53.63,53.7,53.56,53.56,16700.0
2011-06-07 10:30:00,53.53,53.67,53.49,53.61,16900.0,53.53,53.67,53.49,53.61,16900.0
2011-06-07 11:00:00,53.58,53.59,53.32,53.32,34400.0,53.58,53.59,53.32,53.32,34400.0
2011-06-07 11:30:00,53.33,53.57,53.32,53.52,10900.0,53.33,53.57,53.32,53.52,10900.0
2011-06-07 12:00:00,53.51,53.69,53.51,53.61,150400.0,53.51,53.69,53.51,53.61,150400.0
2011-06-07 12:30:00,53.62,53.76,53.6,53.76,10200.0,53.62,53.76,53.6,53.76,10200.0
2011-06-07 13:00:00,53.72,53.85,53.68,53.84,12700.0,53.72,53.85,53.68,53.84,12700.0
2011-06-07 13:30:00,53.86,53.9,53.78,53.83,10900.0,53.86,53.9,53.78,53.83,10900.0
2011-06-07 14:00:00,53.84,53.93,53.75,53.8,17200.0,53.84,53.93,53.75,53.8,17200.0
2011-06-07 14:30:00,53.79,53.86,53.73,53.84,18200.0,53.79,53.86,53.73,53.84,18200.0
2011-06-07 15:00:00,53.85,53.93,53.78,53.78,26700.0,53.85,53.93,53.78,53.78,26700.0
2011-06-07 15:30:00,53.75,53.81,53.61,53.72,102100.0,53.75,53.81,53.61,53.72,102100.0
2011-06-08 09:30:00,53.53,53.55,53.03,53.07,16800.0,53.53,53.55,53.03,53.07,16800.0
2011-06-08 10:00:00,53.03,53.35,53.01,53.1,27600.0,53.03,53.35,53.01,53.1,27600.0
2011-06-08 10:30:00,53.09,53.21,53.05,53.13,27500.0,53.09,53.21,53.05,53.13,27500.0
2011-06-08 11:00:00,53.11,53.24,52.98,53.02,25000.0,53.11,53.24,52.98,53.02,25000.0
2011-06-08 11:30:00,53.03,53.08,52.88,53.07,39500.0,53.03,53.08,52.88,53.07,39500.0
2011-06-08 12:00:00,53.08,53.11,52.91,52.96,12300.0,53.08,53.11,52.91,52.96,12300.0
2011-06-08 12:30:00,52.96,53.07,52.91,53.03,14900.0,52.96,53.07,52.91,53.03,14900.0
2011-06-08 13:00:00,53.03,53.1,53.01,53.06,9300.0,53.03,53.1,53.01,53.06,9300.0
2011-06-08 13:30:00,53.08,53.08,52.88,52.9,19400.0,53.08,53.08,52.88,52.9,19400.0
2011-06-08 14:00:00,52.92,53.08,52.91,52.99,29500.0,52.92,53.08,52.91,52.99,29500.0
2011-06-08 14:30:00,53.0,53.16,52.99,53.06,33000.0,53.0,53.16,52.99,53.06,33000.0
2011-06-08 15:00:00,53.06,53.1,52.97,53.03,21300.0,53.06,53.1,52.97,53.03,21300.0
2011-06-08 15:30:00,53.01,53.03,52.85,52.88,43500.0,53.01,53.03,52.85,52.88,43500.0
2011-06-09 09:30:00,53.04,53.04,52.83,52.93,17300.0,53.04,53.04,52.83,52.93,17300.0
2011-06-09 10:00:00,52.98,53.06,52.85,52.9,34600.0,52.98,53.06,52.85,52.9,34600.0
2011-06-09 10:30:00,52.92,53.1,52.92,52.98,15100.0,52.92,53.1,52.92,52.98,15100.0
2011-06-09 11:00:00,52.97,53.05,52.97,53.01,5500.0,52.97,53.05,52.97,53.01,5500.0
2011-06-09 11:30:00,53.03,53.08,52.99,52.99,17900.0,53.03,53.08,52.99,52.99,17900.0
2011-06-09 12:00:00,52.97,53.07,52.95,52.96,14600.0,52.97,53.07,52.95,52.96,14600.0
2011-06-09 12:30:00,52.98,53.05,52.95,52.97,8600.0,52.98,53.05,52.95,52.97,8600.0
2011-06-09 13:00:00,53.0,53.06,52.98,53.02,11100.0,53.0,53.06,52.98,53.02,11100.0
2011-06-09 13:30:00,53.02,53.04,52.97,52.97,6200.0,53.02,53.04,52.97,52.97,6200.0
2011-06-09 14:00:00,52.98,53.04,52.98,53.01,26900.0,52.98,53.04,52.98,53.01,26900.0
2011-06-09 14:30:00,53.0,53.04,52.95,53.0,20200.0,53.0,53.04,52.95,53.0,20200.0
2011-06-09 15:00:00,52.99,53.0,52.88,52.9,21400.0,52.99,53.0,52.88,52.9,21400.0
2011-06-09 15:30:00,52.92,52.97,52.79,52.81,61100.0,52.92,52.97,52.79,52.81,61100.0
2011-06-10 09:30:00,52.56,52.98,52.56,52.75,13500.0,52.56,52.98,52.56,52.75,13500.0
2011-06-10 10:00:00,52.66,52.75,52.56,52.7,9600.0,52.66,52.75,52.56,52.7,9600.0
2011-06-10 10:30:00,52.73,52.73,52.36,52.37,14300.0,52.73,52.73,52.36,52.37,14300.0
2011-06-10 11:00:00,52.4,52.4,52.08,52.13,49200.0,52.4,52.4,52.08,52.13,49200.0
2011-06-10 11:30:00,52.12,52.13,51.91,51.98,45100.0,52.12,52.13,51.91,51.98,45100.0
2011-06-10 12:00:00,51.95,52.01,51.89,51.89,14300.0,51.95,52.01,51.89,51.89,14300.0
2011-06-10 12:30:00,51.91,52.06,51.9,51.92,22200.0,51.91,52.06,51.9,51.92,22200.0
2011-06-10 13:00:00,51.92,51.94,51.76,51.78,18900.0,51.92,51.94,51.76,51.78,18900.0
2011-06-10 13:30:00,51.8,51.8,51.42,51.45,35400.0,51.8,51.8,51.42,51.45,35400.0
2011-06-10 14:00:00,51.47,51.67,51.38,51.55,66000.0,51.47,51.67,51.38,51.55,66000.0
2011-06-10 14:30:00,51.59,51.71,51.55,51.68,17300.0,51.59,51.71,51.55,51.68,17300.0
2011-06-10 15:00:00,51.68,51.79,51.61,51.7,24700.0,51.68,51.79,51.61,51.7,24700.0
2011-06-10 15:30:00,51.69,51.73,51.45,51.53,60800.0,51.69,51.73,51.45,51.53,60800.0
2011-06-13 09:30:00,51.51,52.03,51.51,51.68,25400.0,51.51,52.03,51.51,51.68,25400.0
2011-06-13 10:00:00,51.67,51.98,51.58,51.9,13800.0,51.67,51.98,51.58,51.9,13800.0
2011-06-13 10:30:00,51.9,51.9,51.7,51.76,10700.0,51.9,51.9,51.7,51.76,10700.0
2011-06-13 11:00:00,51.76,51.78,51.61,51.61,13800.0,51.76,51.78,51.61,51.61,13800.0
2011-06-13 11:30:00,51.56,51.61,51.36,51.37,19500.0,51.56,51.61,51.36,51.37,19500.0
2011-06-13 12:00:00,51.36,51.45,51.22,51.22,13400.0,51.36,51.45,51.22,51.22,13400.0
2011-06-13 12:30:00,51.22,51.35,51.14,51.14,10900.0,51.22,51.35,51.14,51.14,10900.0
2011-06-13 13:00:00,51.1,51.32,50.97,51.29,15900.0,51.1,51.32,50.97,51.29,15900.0
2011-06-13 13:30:00,51.3,51.43,51.24,51.43,13800.0,51.3,51.43,51.24,51.43,13800.0
2011-06-13 14:00:00,51.5,51.62,51.41,51.49,12000.0,51.5,51.62,51.41,51.49,12000.0
2011-06-13 14:30:00,51.5,51.51,51.33,51.4,18700.0,51.5,51.51,51.33,51.4,18700.0
2011-06-13 15:00:00,51.39,51.5,51.29,51.43,23600.0,51.39,51.5,51.29,51.43,23600.0
2011-06-13 15:30:00,51.42,51.42,51.21,51.22,52900.0,51.42,51.42,51.21,51.22,52900.0
2011-06-14 09:30:00,51.71,52.26,51.7,52.23,22000.0,51.71,52.26,51.7,52.23,22000.0
2011-06-14 10:00:00,52.23,52.33,52.18,52.27,10600.0,52.23,52.33,52.18,52.27,10600.0
2011-06-14 10:30:00,52.3,52.45,52.3,52.38,9500.0,52.3,52.45,52.3,52.38,9500.0
2011-06-14 11:00:00,52.37,52.42,52.3,52.37,6800.0,52.37,52.42,52.3,52.37,6800.0
2011-06-14 11:30:00,52.3,52.47,52.28,52.46,3700.0,52.3,52.47,52.28,52.46,3700.0
2011-06-14 12:00:00,52.47,52.47,52.4,52.45,4100.0,52.47,52.47,52.4,52.45,4100.0
2011-06-14 12:30:00,52.44,52.53,52.41,52.47,3800.0,52.44,52.53,52.41,52.47,3800.0
2011-06-14 13:00:00,52.49,52.51,52.42,52.51,3700.0,52.49,52.51,52.42,52.51,3700.0
2011-06-14 13:30:00,52.51,52.55,52.42,52.53,6800.0,52.51,52.55,52.42,52.53,6800.0
2011-06-14 14:00:00,52.58,52.58,52.45,52.48,12200.0,52.58,52.58,52.45,52.48,12200.0
2011-06-14 14:30:00,52.47,52.5,52.41,52.45,9200.0,52.47,52.5,52.41,52.45,9200.0
2011-06-14 15:00:00,52.45,52.51,52.39,52.45,11400.0,52.45,52.51,52.39,52.45,11400.0
2011-06-14 15:30:00,52.45,52.47,52.23,52.34,36500.0,52.45,52.47,52.23,52.34,36500.0
2011-06-15 09:30:00,51.78,52.3,51.76,52.18,6200.0,51.78,52.3,51.76,52.18,6200.0
2011-06-15 10:00:00,52.15,52.37,52.08,52.33,5900.0,52.15,52.37,52.08,52.33,5900.0
2011-06-15 10:30:00,52.29,52.41,52.19,52.41,6400.0,52.29,52.41,52.19,52.41,6400.0
2011-06-15 11:00:00,52.4,52.4,52.2,52.32,8800.0,52.4,52.4,52.2,52.32,8800.0
2011-06-15 11:30:00,52.32,52.32,51.95,52.02,14500.0,52.32,52.32,51.95,52.02,14500.0
2011-06-15 12:00:00,52.06,52.07,51.74,51.89,11300.0,52.06,52.07,51.74,51.89,11300.0
2011-06-15 12:30:00,51.91,51.97,51.84,51.84,4400.0,51.91,51.97,51.84,51.84,4400.0
2011-06-15 13:00:00,51.88,51.91,51.75,51.91,6100.0,51.88,51.91,51.75,51.91,6100.0
2011-06-15 13:30:00,51.87,52.0,51.79,51.85,11900.0,51.87,52.0,51.79,51.85,11900.0
2011-06-15 14:00:00,51.85,52.05,51.83,51.91,14800.0,51.85,52.05,51.83,51.91,14800.0
2011-06-15 14:30:00,51.9,51.98,51.76,51.79,14000.0,51.9,51.98,51.76,51.79,14000.0
2011-06-15 15:00:00,51.77,51.87,51.66,51.84,19400.0,51.77,51.87,51.66,51.84,19400.0
2011-06-15 15:30:00,51.86,51.92,51.77,51.77,45000.0,51.86,51.92,51.77,51.77,45000.0
2011-06-16 09:30:00,53.36,54.89,52.94,54.57,114900.0,53.36,54.89,52.94,54.57,114900.0
2011-06-16 10:00:00,54.66,55.0,54.29,54.4,110900.0,54.66,55.0,54.29,54.4,110900.0
2011-06-16 10:30:00,54.42,54.99,54.36,54.89,28800.0,54.42,54.99,54.36,54.89,28800.0
2011-06-16 11:00:00,54.85,55.26,54.69,55.26,38500.0,54.85,55.26,54.69,55.26,38500.0
2011-06-16 11:30:00,55.31,55.36,54.85,54.9,62900.0,55.31,55.36,54.85,54.9,62900.0
2011-06-16 12:00:00,54.92,55.17,54.92,55.17,27800.0,54.92,55.17,54.92,55.17,27800.0
2011-06-16 12:30:00,55.17,55.33,55.15,55.2,27200.0,55.17,55.33,55.15,55.2,27200.0
2011-06-16 13:00:00,55.21,55.22,55.02,55.07,20100.0,55.21,55.22,55.02,55.07,20100.0
2011-06-16 13:30:00,55.07,55.09,54.9,54.9,39800.0,55.07,55.09,54.9,54.9,39800.0
2011-06-16 14:00:00,54.91,55.07,54.8,54.94,70900.0,54.91,55.07,54.8,54.94,70900.0
2011-06-16 14:30:00,54.96,55.06,54.77,55.05,76100.0,54.96,55.06,54.77,55.05,76100.0
2011-06-16 15:00:00,55.05,55.36,55.04,55.33,83300.0,55.05,55.36,55.04,55.33,83300.0
2011-06-16 15:30:00,55.32,55.6,55.32,55.58,157000.0,55.32,55.6,55.32,55.58,157000.0
2011-06-17 09:30:00,55.97,56.03,55.5,55.65,100700.0,55.97,56.03,55.5,55.65,100700.0
2011-06-17 10:00:00,55.64,55.68,55.28,55.37,26900.0,55.64,55.68,55.28,55.37,26900.0
2011-06-17 10:30:00,55.39,55.47,55.27,55.43,18500.0,55.39,55.47,55.27,55.43,18500.0
2011-06-17 11:00:00,55.43,55.51,55.27,55.51,29000.0,55.43,55.51,55.27,55.51,29000.0
2011-06-17 11:30:00,55.5,55.61,55.39,55.59,26200.0,55.5,55.61,55.39,55.59,26200.0
2011-06-17 12:00:00,55.61,55.65,55.42,55.42,16700.0,55.61,55.65,55.42,55.42,16700.0
2011-06-17 12:30:00,55.42,55.55,55.38,55.38,23300.0,55.42,55.55,55.38,55.38,23300.0
2011-06-17 13:00:00,55.4,55.42,55.12,55.25,17700.0,55.4,55.42,55.12,55.25,17700.0
2011-06-17 13:30:00,55.27,55.39,55.2,55.33,14500.0,55.27,55.39,55.2,55.33,14500.0
2011-06-17 14:00:00,55.31,55.55,55.3,55.55,16700.0,55.31,55.55,55.3,55.55,16700.0
2011-06-17 14:30:00,55.57,55.57,55.31,55.42,22700.0,55.57,55.57,55.31,55.42,22700.0
2011-06-17 15:00:00,55.41,55.43,55.19,55.32,25600.0,55.41,55.43,55.19,55.32,25600.0
2011-06-17 15:30:00,55.34,55.45,55.24,55.35,73400.0,55.34,55.45,55.24,55.35,73400.0
2011-06-20 09:30:00,55.38,55.67,55.17,55.58,22700.0,55.38,55.67,55.17,55.58,22700.0
2011-06-20 10:00:00,55.56,55.6,55.38,55.51,14200.0,55.56,55.6,55.38,55.51,14200.0
2011-06-20 10:30:00,55.51,55.61,55.44,55.46,18400.0,55.51,55.61,55.44,55.46,18400.0
2011-06-20 11:00:00,55.46,55.6,55.42,55.55,11800.0,55.46,55.6,55.42,55.55,11800.0
2011-06-20 11:30:00,55.55,55.6,55.45,55.6,31200.0,55.55,55.6,55.45,55.6,31200.0
2011-06-20 12:00:00,55.6,55.6,55.54,55.6,10900.0,55.6,55.6,55.54,55.6,10900.0
2011-06-20 12:30:00,55.6,55.6,55.49,55.51,13500.0,55.6,55.6,55.49,55.51,13500.0
2011-06-20 13:00:00,55.53,55.6,55.52,55.58,15600.0,55.53,55.6,55.52,55.58,15600.0
2011-06-20 13:30:00,55.58,55.6,55.38,55.38,10100.0,55.58,55.6,55.38,55.38,10100.0
2011-06-20 14:00:00,55.4,55.56,55.4,55.49,8300.0,55.4,55.56,55.4,55.49,8300.0
2011-06-20 14:30:00,55.53,55.6,55.44,55.48,17700.0,55.53,55.6,55.44,55.48,17700.0
2011-06-20 15:00:00,55.47,55.5,55.31,55.43,18600.0,55.47,55.5,55.31,55.43,18600.0
2011-06-20 15:30:00,55.41,55.67,55.38,55.59,57800.0,55.41,55.67,55.38,55.59,57800.0
2011-06-21 09:30:00,55.98,55.99,55.54,55.98,28500.0,55.98,55.99,55.54,55.98,28500.0
2011-06-21 10:00:00,55.98,56.27,55.95,56.1,30000.0,55.98,56.27,55.95,56.1,30000.0
2011-06-21 10:30:00,56.12,56.14,55.93,56.05,26100.0,56.12,56.14,55.93,56.05,26100.0
2011-06-21 11:00:00,56.03,56.16,55.96,56.15,18500.0,56.03,56.16,55.96,56.15,18500.0
2011-06-21 11:30:00,56.15,56.25,56.11,56.25,33100.0,56.15,56.25,56.11,56.25,33100.0
2011-06-21 12:00:00,56.24,56.34,56.11,56.17,49700.0,56.24,56.34,56.11,56.17,49700.0
2011-06-21 12:30:00,56.17,56.19,56.11,56.17,17100.0,56.17,56.19,56.11,56.17,17100.0
2011-06-21 13:00:00,56.18,56.22,56.11,56.22,13100.0,56.18,56.22,56.11,56.22,13100.0
2011-06-21 13:30:00,56.19,56.29,56.12,56.26,13200.0,56.19,56.29,56.12,56.26,13200.0
2011-06-21 14:00:00,56.25,56.37,56.25,56.35,25800.0,56.25,56.37,56.25,56.35,25800.0
2011-06-21 14:30:00,56.35,56.36,56.27,56.32,20300.0,56.35,56.36,56.27,56.32,20300.0
2011-06-21 15:00:00,56.32,56.36,56.27,56.36,23100.0,56.32,56.36,56.27,56.36,23100.0
2011-06-21 15:30:00,56.34,56.37,56.21,56.34,57000.0,56.34,56.37,56.21,56.34,57000.0
2011-06-22 09:30:00,56.21,56.5,56.21,56.46,22300.0,56.21,56.5,56.21,56.46,22300.0
2011-06-22 10:00:00,56.47,56.47,56.21,56.32,16400.0,56.47,56.47,56.21,56.32,16400.0
2011-06-22 10:30:00,56.35,56.39,56.2,56.39,17300.0,56.35,56.39,56.2,56.39,17300.0
2011-06-22 11:00:00,56.38,56.45,56.34,56.38,10600.0,56.38,56.45,56.34,56.38,10600.0
2011-06-22 11:30:00,56.41,56.41,56.21,56.22,11000.0,56.41,56.41,56.21,56.22,11000.0
2011-06-22 12:00:00,56.2,56.21,56.1,56.18,14600.0,56.2,56.21,56.1,56.18,14600.0
2011-06-22 12:30:00,56.17,56.17,56.01,56.04,25700.0,56.17,56.17,56.01,56.04,25700.0
2011-06-22 13:00:00,56.09,56.09,55.96,56.08,19800.0,56.09,56.09,55.96,56.08,19800.0
2011-06-22 13:30:00,56.05,56.11,55.99,56.0,22000.0,56.05,56.11,55.99,56.0,22000.0
2011-06-22 14:00:00,56.01,56.11,55.89,55.96,22300.0,56.01,56.11,55.89,55.96,22300.0
2011-06-22 14:30:00,55.97,56.19,55.97,56.1,22600.0,55.97,56.19,55.97,56.1,22600.0
2011-06-22 15:00:00,56.09,56.31,56.08,56.3,24200.0,56.09,56.31,56.08,56.3,24200.0
2011-06-22 15:30:00,56.31,56.31,55.96,56.2,78800.0,56.31,56.31,55.96,56.2,78800.0
2011-06-23 09:30:00,55.44,55.52,54.94,55.05,51300.0,55.44,55.52,54.94,55.05,51300.0
2011-06-23 10:00:00,55.07,55.57,55.04,55.34,35400.0,55.07,55.57,55.04,55.34,35400.0
2011-06-23 10:30:00,55.34,55.38,55.1,55.24,21200.0,55.34,55.38,55.1,55.24,21200.0
2011-06-23 11:00:00,55.28,55.35,55.14,55.35,11500.0,55.28,55.35,55.14,55.35,11500.0
2011-06-23 11:30:00,55.32,55.51,55.32,55.38,24500.0,55.32,55.51,55.32,55.38,24500.0
2011-06-23 12:00:00,55.38,55.45,55.19,55.2,9500.0,55.38,55.45,55.19,55.2,9500.0
2011-06-23 12:30:00,55.21,55.45,55.18,55.41,16400.0,55.21,55.45,55.18,55.41,16400.0
2011-06-23 13:00:00,55.42,55.6,55.36,55.38,18800.0,55.42,55.6,55.36,55.38,18800.0
2011-06-23 13:30:00,55.38,55.63,55.37,55.49,13900.0,55.38,55.63,55.37,55.49,13900.0
2011-06-23 14:00:00,55.48,55.48,55.19,55.25,21600.0,55.48,55.48,55.19,55.25,21600.0
2011-06-23 14:30:00,55.26,55.55,55.11,55.54,13200.0,55.26,55.55,55.11,55.54,13200.0
2011-06-23 15:00:00,55.6,55.74,55.38,55.62,43300.0,55.6,55.74,55.38,55.62,43300.0
2011-06-23 15:30:00,55.6,55.61,55.36,55.56,54400.0,55.6,55.61,55.36,55.56,54400.0
2011-06-24 09:30:00,55.68,55.88,55.52,55.52,10100.0,55.68,55.88,55.52,55.52,10100.0
2011-06-24 10:00:00,55.52,55.53,55.2,55.35,14000.0,55.52,55.53,55.2,55.35,14000.0
2011-06-24 10:30:00,55.31,55.5,55.25,55.37,13400.0,55.31,55.5,55.25,55.37,13400.0
2011-06-24 11:00:00,55.34,55.58,55.33,55.58,8800.0,55.34,55.58,55.33,55.58,8800.0
2011-06-24 11:30:00,55.62,55.63,55.45,55.45,12100.0,55.62,55.63,55.45,55.45,12100.0
2011-06-24 12:00:00,55.49,55.55,55.33,55.43,7600.0,55.49,55.55,55.33,55.43,7600.0
2011-06-24 12:30:00,55.44,55.61,55.35,55.43,5600.0,55.44,55.61,55.35,55.43,5600.0
2011-06-24 13:00:00,55.44,55.51,55.31,55.51,3300.0,55.44,55.51,55.31,55.51,3300.0
2011-06-24 13:30:00,55.47,55.56,55.41,55.47,8100.0,55.47,55.56,55.41,55.47,8100.0
2011-06-24 14:00:00,55.49,55.5,55.34,55.5,8700.0,55.49,55.5,55.34,55.5,8700.0
2011-06-24 14:30:00,55.5,55.54,55.36,55.44,9500.0,55.5,55.54,55.36,55.44,9500.0
2011-06-24 15:00:00,55.47,55.47,55.31,55.37,17400.0,55.47,55.47,55.31,55.37,17400.0
2011-06-24 15:30:00,55.37,55.81,55.35,55.7,146600.0,55.37,55.81,55.35,55.7,146600.0
2011-06-27 09:30:00,55.55,55.9,55.41,55.77,30900.0,55.55,55.9,55.41,55.77,30900.0
2011-06-27 10:00:00,55.8,55.8,55.56,55.66,18100.0,55.8,55.8,55.56,55.66,18100.0
2011-06-27 10:30:00,55.67,55.67,55.5,55.55,9700.0,55.67,55.67,55.5,55.55,9700.0
2011-06-27 11:00:00,55.56,55.62,55.42,55.45,7700.0,55.56,55.62,55.42,55.45,7700.0
2011-06-27 11:30:00,55.45,55.61,55.41,55.57,5200.0,55.45,55.61,55.41,55.57,5200.0
2011-06-27 12:00:00,55.62,55.65,55.54,55.54,5300.0,55.62,55.65,55.54,55.54,5300.0
2011-06-27 12:30:00,55.57,55.58,55.5,55.5,4500.0,55.57,55.58,55.5,55.5,4500.0
2011-06-27 13:00:00,55.5,55.61,55.5,55.54,7300.0,55.5,55.61,55.5,55.54,7300.0
2011-06-27 13:30:00,55.59,55.64,55.54,55.61,5600.0,55.59,55.64,55.54,55.61,5600.0
2011-06-27 14:00:00,55.64,55.7,55.58,55.65,29300.0,55.64,55.7,55.58,55.65,29300.0
2011-06-27 14:30:00,55.65,55.71,55.62,55.64,13000.0,55.65,55.71,55.62,55.64,13000.0
2011-06-27 15:00:00,55.66,55.7,55.61,55.61,20600.0,55.66,55.7,55.61,55.61,20600.0
2011-06-27 15:30:00,55.62,55.67,55.5,55.52,41200.0,55.62,55.67,55.5,55.52,41200.0
2011-06-28 09:30:00,55.75,55.75,55.52,55.7,48700.0,55.75,55.75,55.52,55.7,48700.0
2011-06-28 10:00:00,55.65,55.75,55.6,55.63,20200.0,55.65,55.75,55.6,55.63,20200.0
2011-06-28 10:30:00,55.67,55.69,55.59,55.63,14600.0,55.67,55.69,55.59,55.63,14600.0
2011-06-28 11:00:00,55.61,55.7,55.59,55.65,13400.0,55.61,55.7,55.59,55.65,13400.0
2011-06-28 11:30:00,55.66,55.71,55.64,55.66,16200.0,55.66,55.71,55.64,55.66,16200.0
2011-06-28 12:00:00,55.66,55.73,55.65,55.69,8700.0,55.66,55.73,55.65,55.69,8700.0
2011-06-28 12:30:00,55.7,55.75,55.69,55.7,10800.0,55.7,55.75,55.69,55.7,10800.0
2011-06-28 13:00:00,55.72,55.74,55.66,55.67,13300.0,55.72,55.74,55.66,55.67,13300.0
2011-06-28 13:30:00,55.69,55.69,55.65,55.65,13700.0,55.69,55.69,55.65,55.65,13700.0
2011-06-28 14:00:00,55.67,55.69,55.6,55.63,21800.0,55.67,55.69,55.6,55.63,21800.0
2011-06-28 14:30:00,55.64,55.74,55.63,55.74,30600.0,55.64,55.74,55.63,55.74,30600.0
2011-06-28 15:00:00,55.74,55.78,55.7,55.76,28200.0,55.74,55.78,55.7,55.76,28200.0
2011-06-28 15:30:00,55.75,55.95,55.69,55.9,96100.0,55.75,55.95,55.69,55.9,96100.0
2011-06-29 09:30:00,56.21,56.25,55.59,55.93,9500.0,56.21,56.25,55.59,55.93,9500.0
2011-06-29 10:00:00,55.99,56.05,55.78,56.04,9600.0,55.99,56.05,55.78,56.04,9600.0
2011-06-29 10:30:00,56.04,56.32,56.04,56.32,8800.0,56.04,56.32,56.04,56.32,8800.0
2011-06-29 11:00:00,56.32,56.42,56.31,56.42,10500.0,56.32,56.42,56.31,56.42,10500.0
2011-06-29 11:30:00,56.45,56.48,56.37,56.48,10000.0,56.45,56.48,56.37,56.48,10000.0
2011-06-29 12:00:00,56.44,56.71,56.44,56.7,12400.0,56.44,56.71,56.44,56.7,12400.0
2011-06-29 12:30:00,56.7,56.75,56.64,56.67,10100.0,56.7,56.75,56.64,56.67,10100.0
2011-06-29 13:00:00,56.65,56.73,56.63,56.65,5900.0,56.65,56.73,56.63,56.65,5900.0
2011-06-29 13:30:00,56.65,56.77,56.62,56.62,5700.0,56.65,56.77,56.62,56.62,5700.0
2011-06-29 14:00:00,56.63,56.66,56.34,56.37,9300.0,56.63,56.66,56.34,56.37,9300.0
2011-06-29 14:30:00,56.37,56.52,56.34,56.5,7300.0,56.37,56.52,56.34,56.5,7300.0
2011-06-29 15:00:00,56.52,56.65,56.47,56.56,36500.0,56.52,56.65,56.47,56.56,36500.0
2011-06-29 15:30:00,56.58,56.78,56.56,56.64,38100.0,56.58,56.78,56.56,56.64,38100.0
2011-06-30 09:30:00,56.84,57.34,56.74,56.92,8400.0,56.84,57.34,56.74,56.92,8400.0
2011-06-30 10:00:00,56.95,57.26,56.95,57.24,14500.0,56.95,57.26,56.95,57.24,14500.0
2011-06-30 10:30:00,57.3,57.3,57.07,57.09,5400.0,57.3,57.3,57.07,57.09,5400.0
2011-06-30 11:00:00,57.1,57.31,57.1,57.21,10700.0,57.1,57.31,57.1,57.21,10700.0
2011-06-30 11:30:00,57.21,57.26,56.97,57.02,7500.0,57.21,57.26,56.97,57.02,7500.0
2011-06-30 12:00:00,57.04,57.06,56.84,56.87,17200.0,57.04,57.06,56.84,56.87,17200.0
2011-06-30 12:30:00,56.86,56.87,56.8,56.85,5000.0,56.86,56.87,56.8,56.85,5000.0
2011-06-30 13:00:00,56.84,56.85,56.75,56.79,4600.0,56.84,56.85,56.75,56.79,4600.0
2011-06-30 13:30:00,56.8,56.86,56.75,56.84,5500.0,56.8,56.86,56.75,56.84,5500.0
2011-06-30 14:00:00,56.84,56.85,56.79,56.79,8000.0,56.84,56.85,56.79,56.79,8000.0
2011-06-30 14:30:00,56.79,56.89,56.79,56.81,8300.0,56.79,56.89,56.79,56.81,8300.0
2011-06-30 15:00:00,56.81,56.81,56.66,56.68,9700.0,56.81,56.81,56.66,56.68,9700.0
2011-06-30 15:30:00,56.73,56.81,56.66,56.67,30500.0,56.73,56.81,56.66,56.67,30500.0
2011-07-01 09:30:00,56.99,57.51,56.72,57.42,25700.0,56.99,57.51,56.72,57.42,25700.0
2011-07-01 10:00:00,57.46,58.02,57.46,58.02,22100.0,57.46,58.02,57.46,58.02,22100.0
2011-07-01 10:30:00,57.98,57.98,57.8,57.8,22400.0,57.98,57.98,57.8,57.8,22400.0
2011-07-01 11:00:00,57.74,57.93,57.74,57.9,15500.0,57.74,57.93,57.74,57.9,15500.0
2011-07-01 11:30:00,57.88,57.91,57.76,57.9,11400.0,57.88,57.91,57.76,57.9,11400.0
2011-07-01 12:00:00,57.9,57.95,57.84,57.95,7000.0,57.9,57.95,57.84,57.95,7000.0
2011-07-01 12:30:00,57.91,57.91,57.79,57.81,6600.0,57.91,57.91,57.79,57.81,6600.0
2011-07-01 13:00:00,57.85,58.13,57.85,58.07,5500.0,57.85,58.13,57.85,58.07,5500.0
2011-07-01 13:30:00,58.08,58.2,58.08,58.16,11100.0,58.08,58.2,58.08,58.16,11100.0
2011-07-01 14:00:00,58.19,58.33,58.18,58.21,24900.0,58.19,58.33,58.18,58.21,24900.0
2011-07-01 14:30:00,58.22,58.48,58.22,58.42,13400.0,58.22,58.48,58.22,58.42,13400.0
2011-07-01 15:00:00,58.45,58.45,58.26,58.28,25100.0,58.45,58.45,58.26,58.28,25100.0
2011-07-01 15:30:00,58.27,58.3,58.07,58.26,157700.0,58.27,58.3,58.07,58.26,157700.0
2011-07-05 09:30:00,58.48,58.48,58.24,58.33,10900.0,58.48,58.48,58.24,58.33,10900.0
2011-07-05 10:00:00,58.3,58.37,58.02,58.05,9200.0,58.3,58.37,58.02,58.05,9200.0
2011-07-05 10:30:00,58.07,58.18,58.02,58.11,6000.0,58.07,58.18,58.02,58.11,6000.0
2011-07-05 11:00:00,58.12,58.2,58.09,58.14,5600.0,58.12,58.2,58.09,58.14,5600.0
2011-07-05 11:30:00,58.12,58.23,58.1,58.23,3500.0,58.12,58.23,58.1,58.23,3500.0
2011-07-05 12:00:00,58.23,58.35,58.23,58.31,12900.0,58.23,58.35,58.23,58.31,12900.0
2011-07-05 12:30:00,58.35,58.39,58.26,58.39,8600.0,58.35,58.39,58.26,58.39,8600.0
2011-07-05 13:00:00,58.39,58.48,58.36,58.41,7500.0,58.39,58.48,58.36,58.41,7500.0
2011-07-05 13:30:00,58.4,58.51,58.35,58.48,4800.0,58.4,58.51,58.35,58.48,4800.0
2011-07-05 14:00:00,58.51,58.54,58.22,58.3,9200.0,58.51,58.54,58.22,58.3,9200.0
2011-07-05 14:30:00,58.28,58.38,58.2,58.37,11300.0,58.28,58.38,58.2,58.37,11300.0
2011-07-05 15:00:00,58.33,58.39,58.3,58.38,6900.0,58.33,58.39,58.3,58.38,6900.0
2011-07-05 15:30:00,58.39,58.43,58.07,58.12,38100.0,58.39,58.43,58.07,58.12,38100.0
2011-07-06 09:30:00,57.98,58.19,57.82,58.04,12700.0,57.98,58.19,57.82,58.04,12700.0
2011-07-06 10:00:00,58.03,58.05,57.73,58.02,20300.0,58.03,58.05,57.73,58.02,20300.0
2011-07-06 10:30:00,58.01,58.14,57.89,58.12,6200.0,58.01,58.14,57.89,58.12,6200.0
2011-07-06 11:00:00,58.14,58.46,58.05,58.39,8400.0,58.14,58.46,58.05,58.39,8400.0
2011-07-06 11:30:00,58.45,58.63,58.43,58.55,11100.0,58.45,58.63,58.43,58.55,11100.0
2011-07-06 12:00:00,58.53,58.61,58.47,58.55,7100.0,58.53,58.61,58.47,58.55,7100.0
2011-07-06 12:30:00,58.59,58.76,58.54,58.73,7300.0,58.59,58.76,58.54,58.73,7300.0
2011-07-06 13:00:00,58.75,58.78,58.44,58.44,13700.0,58.75,58.78,58.44,58.44,13700.0
2011-07-06 13:30:00,58.43,58.46,58.35,58.4,16900.0,58.43,58.46,58.35,58.4,16900.0
2011-07-06 14:00:00,58.4,58.4,58.15,58.22,20800.0,58.4,58.4,58.15,58.22,20800.0
2011-07-06 14:30:00,58.2,58.22,58.1,58.1,18500.0,58.2,58.22,58.1,58.1,18500.0
2011-07-06 15:00:00,58.1,58.22,58.05,58.15,24000.0,58.1,58.22,58.05,58.15,24000.0
2011-07-06 15:30:00,58.18,58.24,58.08,58.15,66800.0,58.18,58.24,58.08,58.15,66800.0
2011-07-07 09:30:00,58.75,58.95,58.5,58.55,44000.0,58.75,58.95,58.5,58.55,44000.0
2011-07-07 10:00:00,58.54,58.58,58.35,58.45,30500.0,58.54,58.58,58.35,58.45,30500.0
2011-07-07 10:30:00,58.44,58.5,58.35,58.35,19200.0,58.44,58.5,58.35,58.35,19200.0
2011-07-07 11:00:00,58.35,58.35,58.05,58.1,38700.0,58.35,58.35,58.05,58.1,38700.0
2011-07-07 11:30:00,58.08,58.1,57.94,58.0,27700.0,58.08,58.1,57.94,58.0,27700.0
2011-07-07 12:00:00,58.0,58.03,57.8,57.95,43700.0,58.0,58.03,57.8,57.95,43700.0
2011-07-07 12:30:00,57.99,58.23,57.97,58.17,31600.0,57.99,58.23,57.97,58.17,31600.0
2011-07-07 13:00:00,58.18,58.3,58.15,58.27,6700.0,58.18,58.3,58.15,58.27,6700.0
2011-07-07 13:30:00,58.25,58.28,58.21,58.22,6800.0,58.25,58.28,58.21,58.22,6800.0
2011-07-07 14:00:00,58.23,58.31,58.21,58.3,9000.0,58.23,58.31,58.21,58.3,9000.0
2011-07-07 14:30:00,58.31,58.55,58.31,58.49,18400.0,58.31,58.55,58.31,58.49,18400.0
2011-07-07 15:00:00,58.5,58.53,58.42,58.49,36200.0,58.5,58.53,58.42,58.49,36200.0
2011-07-07 15:30:00,58.48,58.54,58.38,58.49,59600.0,58.48,58.54,58.38,58.49,59600.0
2011-07-08 09:30:00,57.88,58.08,57.71,58.02,31400.0,57.88,58.08,57.71,58.02,31400.0
2011-07-08 10:00:00,58.01,58.12,57.99,58.04,7000.0,58.01,58.12,57.99,58.04,7000.0
2011-07-08 10:30:00,58.02,58.08,57.91,58.05,6000.0,58.02,58.08,57.91,58.05,6000.0
2011-07-08 11:00:00,58.0,58.05,57.89,58.04,10500.0,58.0,58.05,57.89,58.04,10500.0
2011-07-08 11:30:00,58.02,58.17,58.0,58.16,3700.0,58.02,58.17,58.0,58.16,3700.0
2011-07-08 12:00:00,58.15,58.24,58.14,58.16,5300.0,58.15,58.24,58.14,58.16,5300.0
2011-07-08 12:30:00,58.21,58.32,58.17,58.32,4400.0,58.21,58.32,58.17,58.32,4400.0
2011-07-08 13:00:00,58.24,58.35,58.23,58.35,7900.0,58.24,58.35,58.23,58.35,7900.0
2011-07-08 13:30:00,58.44,58.46,58.28,58.34,6500.0,58.44,58.46,58.28,58.34,6500.0
2011-07-08 14:00:00,58.34,58.39,58.29,58.38,11900.0,58.34,58.39,58.29,58.38,11900.0
2011-07-08 14:30:00,58.39,58.45,58.33,58.34,8100.0,58.39,58.45,58.33,58.34,8100.0
2011-07-08 15:00:00,58.36,58.4,58.32,58.38,11200.0,58.36,58.4,58.32,58.38,11200.0
2011-07-08 15:30:00,58.36,58.5,58.36,58.47,48500.0,58.36,58.5,58.36,58.47,48500.0
2011-07-11 09:30:00,57.78,58.02,57.66,58.0,34800.0,57.78,58.02,57.66,58.0,34800.0
2011-07-11 10:00:00,58.0,58.04,57.86,57.86,25800.0,58.0,58.04,57.86,57.86,25800.0
2011-07-11 10:30:00,57.87,58.06,57.87,57.95,15500.0,57.87,58.06,57.87,57.95,15500.0
2011-07-11 11:00:00,57.94,58.01,57.87,57.97,8400.0,57.94,58.01,57.87,57.97,8400.0
2011-07-11 11:30:00,57.98,58.01,57.93,57.98,6900.0,57.98,58.01,57.93,57.98,6900.0
2011-07-11 12:00:00,57.95,57.98,57.85,57.92,10200.0,57.95,57.98,57.85,57.92,10200.0
2011-07-11 12:30:00,57.91,57.93,57.75,57.79,16100.0,57.91,57.93,57.75,57.79,16100.0
2011-07-11 13:00:00,57.79,57.82,57.66,57.69,11800.0,57.79,57.82,57.66,57.69,11800.0
2011-07-11 13:30:00,57.69,57.85,57.69,57.85,15400.0,57.69,57.85,57.69,57.85,15400.0
2011-07-11 14:00:00,57.83,57.94,57.77,57.78,26200.0,57.83,57.94,57.77,57.78,26200.0
2011-07-11 14:30:00,57.78,57.85,57.69,57.74,36200.0,57.78,57.85,57.69,57.74,36200.0
2011-07-11 15:00:00,57.77,57.79,57.66,57.78,32100.0,57.77,57.79,57.66,57.78,32100.0
2011-07-11 15:30:00,57.76,57.9,57.73,57.87,48000.0,57.76,57.9,57.73,57.87,48000.0
2011-07-12 09:30:00,57.57,57.95,57.57,57.94,8700.0,57.57,57.95,57.57,57.94,8700.0
2011-07-12 10:00:00,57.95,58.07,57.65,57.79,23800.0,57.95,58.07,57.65,57.79,23800.0
2011-07-12 10:30:00,57.8,57.9,57.75,57.79,11600.0,57.8,57.9,57.75,57.79,11600.0
2011-07-12 11:00:00,57.79,58.02,57.77,58.02,12000.0,57.79,58.02,57.77,58.02,12000.0
2011-07-12 11:30:00,58.03,58.13,57.99,58.02,15500.0,58.03,58.13,57.99,58.02,15500.0
2011-07-12 12:00:00,58.04,58.04,57.88,57.93,13400.0,58.04,58.04,57.88,57.93,13400.0
2011-07-12 12:30:00,57.93,57.98,57.87,57.93,10000.0,57.93,57.98,57.87,57.93,10000.0
2011-07-12 13:00:00,57.96,58.06,57.88,57.9,12400.0,57.96,58.06,57.88,57.9,12400.0
2011-07-12 13:30:00,57.87,58.01,57.86,57.98,8000.0,57.87,58.01,57.86,57.98,8000.0
2011-07-12 14:00:00,57.97,58.25,57.97,58.15,19800.0,57.97,58.25,57.97,58.15,19800.0
2011-07-12 14:30:00,58.15,58.18,57.88,57.91,19600.0,58.15,58.18,57.88,57.91,19600.0
2011-07-12 15:00:00,57.91,57.95,57.82,57.86,40100.0,57.91,57.95,57.82,57.86,40100.0
2011-07-12 15:30:00,57.86,57.95,57.8,57.91,65200.0,57.86,57.95,57.8,57.91,65200.0
2011-07-13 09:30:00,57.93,58.29,57.81,57.94,61200.0,57.93,58.29,57.81,57.94,61200.0
2011-07-13 10:00:00,58.0,58.38,58.0,58.15,58700.0,58.0,58.38,58.0,58.15,58700.0
2011-07-13 10:30:00,58.18,58.26,58.16,58.21,38300.0,58.18,58.26,58.16,58.21,38300.0
2011-07-13 11:00:00,58.22,58.36,58.08,58.36,42800.0,58.22,58.36,58.08,58.36,42800.0
2011-07-13 11:30:00,58.35,58.35,58.23,58.26,6500.0,58.35,58.35,58.23,58.26,6500.0
2011-07-13 12:00:00,58.27,58.48,58.26,58.4,18700.0,58.27,58.48,58.26,58.4,18700.0
2011-07-13 12:30:00,58.4,58.4,58.27,58.3,14400.0,58.4,58.4,58.27,58.3,14400.0
2011-07-13 13:00:00,58.29,58.29,58.0,58.01,34300.0,58.29,58.29,58.0,58.01,34300.0
2011-07-13 13:30:00,58.01,58.16,58.0,58.1,14400.0,58.01,58.16,58.0,58.1,14400.0
2011-07-13 14:00:00,58.08,58.18,57.81,57.85,27900.0,58.08,58.18,57.81,57.85,27900.0
2011-07-13 14:30:00,57.85,58.07,57.8,58.05,25800.0,57.85,58.07,57.8,58.05,25800.0
2011-07-13 15:00:00,58.06,58.1,57.97,58.05,58600.0,58.06,58.1,57.97,58.05,58600.0
2011-07-13 15:30:00,58.04,58.06,57.86,57.91,72500.0,58.04,58.06,57.86,57.91,72500.0
2011-07-14 09:30:00,59.71,59.87,58.79,59.03,287600.0,59.71,59.87,58.79,59.03,287600.0
2011-07-14 10:00:00,59.05,59.54,59.0,59.54,116900.0,59.05,59.54,59.0,59.54,116900.0
2011-07-14 10:30:00,59.54,59.6,58.64,58.71,72700.0,59.54,59.6,58.64,58.71,72700.0
2011-07-14 11:00:00,58.63,58.7,58.25,58.56,76500.0,58.63,58.7,58.25,58.56,76500.0
2011-07-14 11:30:00,58.55,58.57,58.4,58.42,52100.0,58.55,58.57,58.4,58.42,52100.0
2011-07-14 12:00:00,58.43,58.43,58.08,58.17,56200.0,58.43,58.43,58.08,58.17,56200.0
2011-07-14 12:30:00,58.17,58.48,58.15,58.26,35400.0,58.17,58.48,58.15,58.26,35400.0
2011-07-14 13:00:00,58.26,58.39,58.25,58.39,38500.0,58.26,58.39,58.25,58.39,38500.0
2011-07-14 13:30:00,58.37,58.64,58.37,58.64,44200.0,58.37,58.64,58.37,58.64,44200.0
2011-07-14 14:00:00,58.64,58.75,58.44,58.51,38400.0,58.64,58.75,58.44,58.51,38400.0
2011-07-14 14:30:00,58.51,58.55,58.31,58.36,52000.0,58.51,58.55,58.31,58.36,52000.0
2011-07-14 15:00:00,58.33,58.35,58.1,58.23,60100.0,58.33,58.35,58.1,58.23,60100.0
2011-07-14 15:30:00,58.25,58.45,58.11,58.18,118900.0,58.25,58.45,58.11,58.18,118900.0
2011-07-15 09:30:00,58.41,58.47,58.0,58.06,68600.0,58.41,58.47,58.0,58.06,68600.0
2011-07-15 10:00:00,58.08,58.29,57.91,58.05,42600.0,58.08,58.29,57.91,58.05,42600.0
2011-07-15 10:30:00,58.07,58.2,57.95,58.04,19100.0,58.07,58.2,57.95,58.04,19100.0
2011-07-15 11:00:00,58.03,58.29,57.94,58.29,23300.0,58.03,58.29,57.94,58.29,23300.0
2011-07-15 11:30:00,58.28,58.39,58.15,58.19,35900.0,58.28,58.39,58.15,58.19,35900.0
2011-07-15 12:00:00,58.18,58.41,58.16,58.3,19000.0,58.18,58.41,58.16,58.3,19000.0
2011-07-15 12:30:00,58.3,58.4,58.21,58.35,16100.0,58.3,58.4,58.21,58.35,16100.0
2011-07-15 13:00:00,58.33,58.33,58.22,58.32,21800.0,58.33,58.33,58.22,58.32,21800.0
2011-07-15 13:30:00,58.33,58.34,58.17,58.2,19900.0,58.33,58.34,58.17,58.2,19900.0
2011-07-15 14:00:00,58.19,58.35,58.18,58.2,21600.0,58.19,58.35,58.18,58.2,21600.0
2011-07-15 14:30:00,58.19,58.26,58.15,58.23,19200.0,58.19,58.26,58.15,58.23,19200.0
2011-07-15 15:00:00,58.22,58.32,58.2,58.29,32100.0,58.22,58.32,58.2,58.29,32100.0
2011-07-15 15:30:00,58.25,58.42,58.24,58.38,65300.0,58.25,58.42,58.24,58.38,65300.0
2011-07-18 09:30:00,58.4,58.4,57.9,57.94,28200.0,58.4,58.4,57.9,57.94,28200.0
2011-07-18 10:00:00,57.94,58.06,57.75,58.04,25200.0,57.94,58.06,57.75,58.04,25200.0
2011-07-18 10:30:00,57.97,58.03,57.84,57.89,24400.0,57.97,58.03,57.84,57.89,24400.0
2011-07-18 11:00:00,57.88,58.07,57.88,58.05,11400.0,57.88,58.07,57.88,58.05,11400.0
2011-07-18 11:30:00,57.98,58.06,57.75,57.75,13500.0,57.98,58.06,57.75,57.75,13500.0
2011-07-18 12:00:00,57.75,57.87,57.68,57.82,10600.0,57.75,57.87,57.68,57.82,10600.0
2011-07-18 12:30:00,57.79,57.92,57.75,57.92,8800.0,57.79,57.92,57.75,57.92,8800.0
2011-07-18 13:00:00,57.92,57.93,57.81,57.85,8100.0,57.92,57.93,57.81,57.85,8100.0
2011-07-18 13:30:00,57.84,58.04,57.84,58.03,6900.0,57.84,58.04,57.84,58.03,6900.0
2011-07-18 14:00:00,58.03,58.04,57.88,57.88,10500.0,58.03,58.04,57.88,57.88,10500.0
2011-07-18 14:30:00,57.9,57.91,57.75,57.8,13300.0,57.9,57.91,57.75,57.8,13300.0
2011-07-18 15:00:00,57.86,57.92,57.71,57.75,18400.0,57.86,57.92,57.71,57.75,18400.0
2011-07-18 15:30:00,57.78,57.88,57.7,57.81,44200.0,57.78,57.88,57.7,57.81,44200.0
2011-07-19 09:30:00,58.12,58.46,57.97,58.37,22700.0,58.12,58.46,57.97,58.37,22700.0
2011-07-19 10:00:00,58.31,58.42,58.22,58.41,21800.0,58.31,58.42,58.22,58.41,21800.0
2011-07-19 10:30:00,58.38,58.42,58.26,58.38,15000.0,58.38,58.42,58.26,58.38,15000.0
2011-07-19 11:00:00,58.35,58.35,58.22,58.23,10400.0,58.35,58.35,58.22,58.23,10400.0
2011-07-19 11:30:00,58.26,58.3,57.84,57.9,31700.0,58.26,58.3,57.84,57.9,31700.0
2011-07-19 12:00:00,57.88,57.91,57.66,57.68,13300.0,57.88,57.91,57.66,57.68,13300.0
2011-07-19 12:30:00,57.76,57.93,57.73,57.92,8200.0,57.76,57.93,57.73,57.92,8200.0
2011-07-19 13:00:00,57.91,57.95,57.8,57.92,17300.0,57.91,57.95,57.8,57.92,17300.0
2011-07-19 13:30:00,57.9,58.13,57.89,58.09,19800.0,57.9,58.13,57.89,58.09,19800.0
2011-07-19 14:00:00,58.14,58.27,58.12,58.25,10400.0,58.14,58.27,58.12,58.25,10400.0
2011-07-19 14:30:00,58.27,58.35,58.17,58.3,15800.0,58.27,58.35,58.17,58.3,15800.0
2011-07-19 15:00:00,58.32,58.4,58.16,58.2,33100.0,58.32,58.4,58.16,58.2,33100.0
2011-07-19 15:30:00,58.2,58.37,58.17,58.27,76700.0,58.2,58.37,58.17,58.27,76700.0
2011-07-20 09:30:00,58.42,58.5,58.07,58.15,25400.0,58.42,58.5,58.07,58.15,25400.0
2011-07-20 10:00:00,58.15,58.35,58.06,58.12,19300.0,58.15,58.35,58.06,58.12,19300.0
2011-07-20 10:30:00,58.13,58.29,58.13,58.27,14100.0,58.13,58.29,58.13,58.27,14100.0
2011-07-20 11:00:00,58.27,58.32,58.15,58.21,15900.0,58.27,58.32,58.15,58.21,15900.0
2011-07-20 11:30:00,58.21,58.27,58.15,58.19,7700.0,58.21,58.27,58.15,58.19,7700.0
2011-07-20 12:00:00,58.2,58.27,58.07,58.12,14100.0,58.2,58.27,58.07,58.12,14100.0
2011-07-20 12:30:00,58.11,58.15,58.01,58.03,8000.0,58.11,58.15,58.01,58.03,8000.0
2011-07-20 13:00:00,58.01,58.19,58.01,58.19,6000.0,58.01,58.19,58.01,58.19,6000.0
2011-07-20 13:30:00,58.17,58.29,58.14,58.29,7200.0,58.17,58.29,58.14,58.29,7200.0
2011-07-20 14:00:00,58.29,58.34,58.26,58.34,11300.0,58.29,58.34,58.26,58.34,11300.0
2011-07-20 14:30:00,58.34,58.36,58.22,58.32,12200.0,58.34,58.36,58.22,58.32,12200.0
2011-07-20 15:00:00,58.33,58.33,58.2,58.23,17600.0,58.33,58.33,58.2,58.23,17600.0
2011-07-20 15:30:00,58.21,58.3,58.17,58.2,48100.0,58.21,58.3,58.17,58.2,48100.0
2011-07-21 09:30:00,58.4,58.75,58.34,58.62,19300.0,58.4,58.75,58.34,58.62,19300.0
2011-07-21 10:00:00,58.63,58.99,58.61,58.97,39500.0,58.63,58.99,58.61,58.97,39500.0
2011-07-21 10:30:00,58.96,59.02,58.75,58.77,30500.0,58.96,59.02,58.75,58.77,30500.0
2011-07-21 11:00:00,58.77,58.91,58.64,58.68,13100.0,58.77,58.91,58.64,58.68,13100.0
2011-07-21 11:30:00,58.69,58.72,58.5,58.68,18800.0,58.69,58.72,58.5,58.68,18800.0
2011-07-21 12:00:00,58.68,58.76,58.68,58.72,9500.0,58.68,58.76,58.68,58.72,9500.0
2011-07-21 12:30:00,58.73,59.01,58.68,58.88,14700.0,58.73,59.01,58.68,58.88,14700.0
2011-07-21 13:00:00,58.9,58.9,58.75,58.84,13400.0,58.9,58.9,58.75,58.84,13400.0
2011-07-21 13:30:00,58.84,58.88,58.83,58.87,11700.0,58.84,58.88,58.83,58.87,11700.0
2011-07-21 14:00:00,58.88,58.91,58.76,58.78,14700.0,58.88,58.91,58.76,58.78,14700.0
2011-07-21 14:30:00,58.77,58.85,58.77,58.78,22800.0,58.77,58.85,58.77,58.78,22800.0
2011-07-21 15:00:00,58.78,58.79,58.69,58.69,25700.0,58.78,58.79,58.69,58.69,25700.0
2011-07-21 15:30:00,58.69,58.78,58.59,58.71,44300.0,58.69,58.78,58.59,58.71,44300.0
2011-07-22 09:30:00,58.69,58.72,58.3,58.43,7600.0,58.69,58.72,58.3,58.43,7600.0
2011-07-22 10:00:00,58.39,58.47,58.25,58.3,9300.0,58.39,58.47,58.25,58.3,9300.0
2011-07-22 10:30:00,58.34,58.5,58.29,58.45,6100.0,58.34,58.5,58.29,58.45,6100.0
2011-07-22 11:00:00,58.52,58.57,58.48,58.49,7300.0,58.52,58.57,58.48,58.49,7300.0
2011-07-22 11:30:00,58.53,58.66,58.48,58.6,5000.0,58.53,58.66,58.48,58.6,5000.0
2011-07-22 12:00:00,58.59,58.78,58.59,58.71,5900.0,58.59,58.78,58.59,58.71,5900.0
2011-07-22 12:30:00,58.73,58.82,58.66,58.82,4600.0,58.73,58.82,58.66,58.82,4600.0
2011-07-22 13:00:00,58.8,58.8,58.68,58.77,7100.0,58.8,58.8,58.68,58.77,7100.0
2011-07-22 13:30:00,58.72,58.83,58.7,58.8,15400.0,58.72,58.83,58.7,58.8,15400.0
2011-07-22 14:00:00,58.77,58.93,58.75,58.9,16500.0,58.77,58.93,58.75,58.9,16500.0
2011-07-22 14:30:00,58.9,59.01,58.88,59.01,20300.0,58.9,59.01,58.88,59.01,20300.0
2011-07-22 15:00:00,58.98,59.05,58.91,59.02,40200.0,58.98,59.05,58.91,59.02,40200.0
2011-07-22 15:30:00,58.99,59.05,58.89,58.91,68400.0,58.99,59.05,58.89,58.91,68400.0
2011-07-25 09:30:00,58.22,58.45,58.09,58.45,15300.0,58.22,58.45,58.09,58.45,15300.0
2011-07-25 10:00:00,58.44,58.86,58.44,58.85,14700.0,58.44,58.86,58.44,58.85,14700.0
2011-07-25 10:30:00,58.85,58.94,58.69,58.75,27000.0,58.85,58.94,58.69,58.75,27000.0
2011-07-25 11:00:00,58.77,58.97,58.73,58.92,16100.0,58.77,58.97,58.73,58.92,16100.0
2011-07-25 11:30:00,58.97,59.03,58.87,59.01,23000.0,58.97,59.03,58.87,59.01,23000.0
2011-07-25 12:00:00,59.06,59.2,59.06,59.2,12200.0,59.06,59.2,59.06,59.2,12200.0
2011-07-25 12:30:00,59.18,59.27,59.14,59.26,9300.0,59.18,59.27,59.14,59.26,9300.0
2011-07-25 13:00:00,59.25,59.3,59.2,59.26,11800.0,59.25,59.3,59.2,59.26,11800.0
2011-07-25 13:30:00,59.25,59.35,59.23,59.33,10400.0,59.25,59.35,59.23,59.33,10400.0
2011-07-25 14:00:00,59.31,59.49,59.31,59.45,20600.0,59.31,59.49,59.31,59.45,20600.0
2011-07-25 14:30:00,59.45,59.45,59.21,59.24,14300.0,59.45,59.45,59.21,59.24,14300.0
2011-07-25 15:00:00,59.23,59.23,59.04,59.14,35000.0,59.23,59.23,59.04,59.14,35000.0
2011-07-25 15:30:00,59.15,59.18,58.99,59.04,59000.0,59.15,59.18,58.99,59.04,59000.0
2011-07-26 09:30:00,59.13,59.17,58.36,58.46,60900.0,59.13,59.17,58.36,58.46,60900.0
2011-07-26 10:00:00,58.46,58.55,57.34,57.39,59300.0,58.46,58.55,57.34,57.39,59300.0
2011-07-26 10:30:00,57.41,58.02,57.4,57.93,33400.0,57.41,58.02,57.4,57.93,33400.0
2011-07-26 11:00:00,57.94,58.04,57.94,57.98,22400.0,57.94,58.04,57.94,57.98,22400.0
2011-07-26 11:30:00,57.97,58.02,57.94,57.96,14100.0,57.97,58.02,57.94,57.96,14100.0
2011-07-26 12:00:00,57.95,58.01,57.92,57.96,12200.0,57.95,58.01,57.92,57.96,12200.0
2011-07-26 12:30:00,57.96,58.0,57.93,57.97,9200.0,57.96,58.0,57.93,57.97,9200.0
2011-07-26 13:00:00,57.97,57.98,57.9,57.96,9400.0,57.97,57.98,57.9,57.96,9400.0
2011-07-26 13:30:00,57.96,58.01,57.9,57.99,31900.0,57.96,58.01,57.9,57.99,31900.0
2011-07-26 14:00:00,57.99,58.0,57.93,57.96,14400.0,57.99,58.0,57.93,57.96,14400.0
2011-07-26 14:30:00,57.96,58.01,57.96,57.97,17300.0,57.96,58.01,57.96,57.97,17300.0
2011-07-26 15:00:00,57.96,58.01,57.92,57.98,19900.0,57.96,58.01,57.92,57.98,19900.0
2011-07-26 15:30:00,57.97,58.02,57.88,57.96,61700.0,57.97,58.02,57.88,57.96,61700.0
2011-07-27 09:30:00,57.65,57.85,57.37,57.65,62800.0,57.65,57.85,57.37,57.65,62800.0
2011-07-27 10:00:00,57.65,57.74,57.49,57.52,76500.0,57.65,57.74,57.49,57.52,76500.0
2011-07-27 10:30:00,57.47,57.63,57.25,57.55,30500.0,57.47,57.63,57.25,57.55,30500.0
2011-07-27 11:00:00,57.54,57.57,57.38,57.55,27000.0,57.54,57.57,57.38,57.55,27000.0
2011-07-27 11:30:00,57.57,57.59,57.39,57.41,15000.0,57.57,57.59,57.39,57.41,15000.0
2011-07-27 12:00:00,57.4,57.48,57.34,57.35,11500.0,57.4,57.48,57.34,57.35,11500.0
2011-07-27 12:30:00,57.39,57.46,57.25,57.25,12100.0,57.39,57.46,57.25,57.25,12100.0
2011-07-27 13:00:00,57.27,57.36,57.11,57.11,7800.0,57.27,57.36,57.11,57.11,7800.0
2011-07-27 13:30:00,57.1,57.15,57.01,57.13,14300.0,57.1,57.15,57.01,57.13,14300.0
2011-07-27 14:00:00,57.08,57.53,57.06,57.36,22800.0,57.08,57.53,57.06,57.36,22800.0
2011-07-27 14:30:00,57.36,57.36,56.91,57.02,16900.0,57.36,57.36,56.91,57.02,16900.0
2011-07-27 15:00:00,57.02,57.17,56.78,56.82,32100.0,57.02,57.17,56.78,56.82,32100.0
2011-07-27 15:30:00,56.83,57.0,56.48,56.87,85900.0,56.83,57.0,56.48,56.87,85900.0
2011-07-28 09:30:00,57.51,59.5,57.46,58.29,86400.0,57.51,59.5,57.46,58.29,86400.0
2011-07-28 10:00:00,58.29,58.36,57.15,57.28,69300.0,58.29,58.36,57.15,57.28,69300.0
2011-07-28 10:30:00,57.32,58.13,57.28,58.02,16200.0,57.32,58.13,57.28,58.02,16200.0
2011-07-28 11:00:00,58.02,58.35,58.02,58.3,14500.0,58.02,58.35,58.02,58.3,14500.0
2011-07-28 11:30:00,58.31,58.44,58.28,58.39,10100.0,58.31,58.44,58.28,58.39,10100.0
2011-07-28 12:00:00,58.36,58.37,57.81,58.23,22500.0,58.36,58.37,57.81,58.23,22500.0
2011-07-28 12:30:00,58.24,58.87,58.23,58.69,68400.0,58.24,58.87,58.23,58.69,68400.0
2011-07-28 13:00:00,58.72,58.75,58.64,58.73,33000.0,58.72,58.75,58.64,58.73,33000.0
2011-07-28 13:30:00,58.72,59.12,58.67,59.0,37600.0,58.72,59.12,58.67,59.0,37600.0
2011-07-28 14:00:00,59.02,59.04,58.7,58.78,33000.0,59.02,59.04,58.7,58.78,33000.0
2011-07-28 14:30:00,58.78,58.78,58.54,58.64,42500.0,58.78,58.78,58.54,58.64,42500.0
2011-07-28 15:00:00,58.64,58.72,58.52,58.55,48300.0,58.64,58.72,58.52,58.55,48300.0
2011-07-28 15:30:00,58.55,58.77,58.44,58.59,116300.0,58.55,58.77,58.44,58.59,116300.0
2011-07-29 09:30:00,57.45,58.0,56.38,57.71,101700.0,57.45,58.0,56.38,57.71,101700.0
2011-07-29 10:00:00,57.71,57.95,57.47,57.95,46600.0,57.71,57.95,57.47,57.95,46600.0
2011-07-29 10:30:00,57.93,58.45,57.65,58.45,23100.0,57.93,58.45,57.65,58.45,23100.0
2011-07-29 11:00:00,58.42,58.88,58.37,58.83,27800.0,58.42,58.88,58.37,58.83,27800.0
2011-07-29 11:30:00,58.84,58.84,58.42,58.42,14700.0,58.84,58.84,58.42,58.42,14700.0
2011-07-29 12:00:00,58.41,58.44,58.06,58.1,32100.0,58.41,58.44,58.06,58.1,32100.0
2011-07-29 12:30:00,58.11,58.22,57.98,58.11,11200.0,58.11,58.22,57.98,58.11,11200.0
2011-07-29 13:00:00,58.12,58.2,58.07,58.18,11500.0,58.12,58.2,58.07,58.18,11500.0
2011-07-29 13:30:00,58.19,58.39,58.11,58.36,15500.0,58.19,58.39,58.11,58.36,15500.0
2011-07-29 14:00:00,58.36,58.46,58.25,58.26,16800.0,58.36,58.46,58.25,58.26,16800.0
2011-07-29 14:30:00,58.29,58.44,58.23,58.36,17800.0,58.29,58.44,58.23,58.36,17800.0
2011-07-29 15:00:00,58.35,58.41,58.16,58.22,34200.0,58.35,58.41,58.16,58.22,34200.0
2011-07-29 15:30:00,58.19,58.47,58.14,58.34,73100.0,58.19,58.47,58.14,58.34,73100.0
2011-08-01 09:30:00,58.81,59.77,58.81,59.65,76600.0,58.81,59.77,58.81,59.65,76600.0
2011-08-01 10:00:00,59.65,59.75,59.3,59.6,161100.0,59.65,59.75,59.3,59.6,161100.0
2011-08-01 10:30:00,59.67,60.0,59.49,59.85,50200.0,59.67,60.0,59.49,59.85,50200.0
2011-08-01 11:00:00,59.85,59.91,59.4,59.84,38500.0,59.85,59.91,59.4,59.84,38500.0
2011-08-01 11:30:00,59.82,59.82,59.06,59.23,40300.0,59.82,59.82,59.06,59.23,40300.0
2011-08-01 12:00:00,59.25,59.36,58.89,59.16,18100.0,59.25,59.36,58.89,59.16,18100.0
2011-08-01 12:30:00,59.15,59.48,59.11,59.44,60400.0,59.15,59.48,59.11,59.44,60400.0
2011-08-01 13:00:00,59.45,59.53,59.27,59.44,15400.0,59.45,59.53,59.27,59.44,15400.0
2011-08-01 13:30:00,59.44,59.53,59.17,59.35,25400.0,59.44,59.53,59.17,59.35,25400.0
2011-08-01 14:00:00,59.3,59.37,59.09,59.18,13400.0,59.3,59.37,59.09,59.18,13400.0
2011-08-01 14:30:00,59.17,59.41,59.15,59.39,13500.0,59.17,59.41,59.15,59.39,13500.0
2011-08-01 15:00:00,59.42,59.48,59.3,59.42,18600.0,59.42,59.48,59.3,59.42,18600.0
2011-08-01 15:30:00,59.42,59.49,59.21,59.37,87900.0,59.42,59.49,59.21,59.37,87900.0
2011-08-02 09:30:00,58.93,59.12,58.81,58.93,26700.0,58.93,59.12,58.81,58.93,26700.0
2011-08-02 10:00:00,59.0,59.05,58.5,58.55,35000.0,59.0,59.05,58.5,58.55,35000.0
2011-08-02 10:30:00,58.55,58.65,57.96,58.14,39200.0,58.55,58.65,57.96,58.14,39200.0
2011-08-02 11:00:00,58.12,58.21,57.9,58.15,59600.0,58.12,58.21,57.9,58.15,59600.0
2011-08-02 11:30:00,58.15,58.18,58.07,58.14,23200.0,58.15,58.18,58.07,58.14,23200.0
2011-08-02 12:00:00,58.14,58.31,58.05,58.2,18500.0,58.14,58.31,58.05,58.2,18500.0
2011-08-02 12:30:00,58.21,58.25,57.97,58.15,27400.0,58.21,58.25,57.97,58.15,27400.0
2011-08-02 13:00:00,58.14,58.34,58.05,58.23,41200.0,58.14,58.34,58.05,58.23,41200.0
2011-08-02 13:30:00,58.22,58.26,57.95,57.96,27200.0,58.22,58.26,57.95,57.96,27200.0
2011-08-02 14:00:00,57.93,57.97,57.8,57.8,26300.0,57.93,57.97,57.8,57.8,26300.0
2011-08-02 14:30:00,57.8,57.8,57.51,57.7,23700.0,57.8,57.8,57.51,57.7,23700.0
2011-08-02 15:00:00,57.69,57.76,57.46,57.46,38900.0,57.69,57.76,57.46,57.46,38900.0
2011-08-02 15:30:00,57.46,57.46,56.94,57.09,67700.0,57.46,57.46,56.94,57.09,67700.0
2011-08-03 09:30:00,56.85,57.02,56.46,56.7,28900.0,56.85,57.02,56.46,56.7,28900.0
2011-08-03 10:00:00,56.67,56.89,56.37,56.53,45000.0,56.67,56.89,56.37,56.53,45000.0
2011-08-03 10:30:00,56.55,56.56,55.44,56.51,62000.0,56.55,56.56,55.44,56.51,62000.0
2011-08-03 11:00:00,56.54,56.8,56.3,56.59,16300.0,56.54,56.8,56.3,56.59,16300.0
2011-08-03 11:30:00,56.66,56.71,56.59,56.59,21200.0,56.66,56.71,56.59,56.59,21200.0
2011-08-03 12:00:00,56.6,56.6,56.25,56.4,27900.0,56.6,56.6,56.25,56.4,27900.0
2011-08-03 12:30:00,56.38,56.48,56.32,56.37,11400.0,56.38,56.48,56.32,56.37,11400.0
2011-08-03 13:00:00,56.38,56.49,56.27,56.44,11300.0,56.38,56.49,56.27,56.44,11300.0
2011-08-03 13:30:00,56.44,56.72,56.39,56.67,27700.0,56.44,56.72,56.39,56.67,27700.0
2011-08-03 14:00:00,56.66,56.75,56.53,56.55,26600.0,56.66,56.75,56.53,56.55,26600.0
2011-08-03 14:30:00,56.55,56.7,56.49,56.65,20400.0,56.55,56.7,56.49,56.65,20400.0
2011-08-03 15:00:00,56.61,56.71,56.52,56.65,31000.0,56.61,56.71,56.52,56.65,31000.0
2011-08-03 15:30:00,56.65,56.85,56.48,56.82,77900.0,56.65,56.85,56.48,56.82,77900.0
2011-08-04 09:30:00,55.89,56.17,55.19,55.46,41800.0,55.89,56.17,55.19,55.46,41800.0
2011-08-04 10:00:00,55.42,55.61,55.13,55.4,33300.0,55.42,55.61,55.13,55.4,33300.0
2011-08-04 10:30:00,55.37,55.46,54.81,54.9,24400.0,55.37,55.46,54.81,54.9,24400.0
2011-08-04 11:00:00,54.79,54.96,54.62,54.73,17500.0,54.79,54.96,54.62,54.73,17500.0
2011-08-04 11:30:00,54.72,54.86,54.19,54.47,15800.0,54.72,54.86,54.19,54.47,15800.0
2011-08-04 12:00:00,54.5,54.96,54.42,54.87,16500.0,54.5,54.96,54.42,54.87,16500.0
2011-08-04 12:30:00,54.92,55.24,54.85,55.0,8000.0,54.92,55.24,54.85,55.0,8000.0
2011-08-04 13:00:00,54.96,55.09,54.82,55.07,12400.0,54.96,55.09,54.82,55.07,12400.0
2011-08-04 13:30:00,55.02,55.02,54.53,54.54,15200.0,55.02,55.02,54.53,54.54,15200.0
2011-08-04 14:00:00,54.53,54.59,54.13,54.18,20500.0,54.53,54.59,54.13,54.18,20500.0
2011-08-04 14:30:00,54.16,54.53,54.04,54.17,29100.0,54.16,54.53,54.04,54.17,29100.0
2011-08-04 15:00:00,54.14,54.5,53.88,53.91,32600.0,54.14,54.5,53.88,53.91,32600.0
2011-08-04 15:30:00,53.91,53.98,53.24,53.47,168700.0,53.91,53.98,53.24,53.47,168700.0
2011-08-05 09:30:00,54.03,54.41,52.23,52.27,49400.0,54.03,54.41,52.23,52.27,49400.0
2011-08-05 10:00:00,52.23,53.32,52.11,53.07,54500.0,52.23,53.32,52.11,53.07,54500.0
2011-08-05 10:30:00,53.0,53.08,52.24,52.75,58000.0,53.0,53.08,52.24,52.75,58000.0
2011-08-05 11:00:00,52.88,52.88,51.91,52.3,36500.0,52.88,52.88,51.91,52.3,36500.0
2011-08-05 11:30:00,52.29,52.64,51.46,51.6,20600.0,52.29,52.64,51.46,51.6,20600.0
2011-08-05 12:00:00,51.51,53.01,51.51,52.71,62800.0,51.51,53.01,51.51,52.71,62800.0
2011-08-05 12:30:00,52.71,54.0,52.56,53.84,36100.0,52.71,54.0,52.56,53.84,36100.0
2011-08-05 13:00:00,53.76,54.13,53.33,53.99,23400.0,53.76,54.13,53.33,53.99,23400.0
2011-08-05 13:30:00,53.96,54.24,53.58,54.03,23500.0,53.96,54.24,53.58,54.03,23500.0
2011-08-05 14:00:00,54.01,54.11,53.52,53.52,26500.0,54.01,54.11,53.52,53.52,26500.0
2011-08-05 14:30:00,53.5,53.66,53.18,53.31,22400.0,53.5,53.66,53.18,53.31,22400.0
2011-08-05 15:00:00,53.31,53.41,52.73,52.73,35700.0,53.31,53.41,52.73,52.73,35700.0
2011-08-05 15:30:00,52.7,53.21,52.68,52.83,125400.0,52.7,53.21,52.68,52.83,125400.0
2011-08-08 09:30:00,51.07,51.07,48.11,50.08,55900.0,51.07,51.07,48.11,50.08,55900.0
2011-08-08 10:00:00,50.17,50.68,50.0,50.07,60300.0,50.17,50.68,50.0,50.07,60300.0
2011-08-08 10:30:00,50.07,50.54,49.91,50.41,52200.0,50.07,50.54,49.91,50.41,52200.0
2011-08-08 11:00:00,50.31,50.78,50.13,50.29,44500.0,50.31,50.78,50.13,50.29,44500.0
2011-08-08 11:30:00,50.31,50.5,50.01,50.35,49300.0,50.31,50.5,50.01,50.35,49300.0
2011-08-08 12:00:00,50.33,50.36,49.44,49.5,51200.0,50.33,50.36,49.44,49.5,51200.0
2011-08-08 12:30:00,49.46,49.77,49.43,49.47,45200.0,49.46,49.77,49.43,49.47,45200.0
2011-08-08 13:00:00,49.41,49.61,49.12,49.55,27500.0,49.41,49.61,49.12,49.55,27500.0
2011-08-08 13:30:00,49.54,49.55,48.74,48.79,33800.0,49.54,49.55,48.74,48.79,33800.0
2011-08-08 14:00:00,48.72,49.0,47.67,48.09,34600.0,48.72,49.0,47.67,48.09,34600.0
2011-08-08 14:30:00,48.02,48.52,47.9,48.06,57500.0,48.02,48.52,47.9,48.06,57500.0
2011-08-08 15:00:00,48.02,48.64,48.0,48.12,109500.0,48.02,48.64,48.0,48.12,109500.0
2011-08-08 15:30:00,48.14,48.29,47.48,47.56,172900.0,48.14,48.29,47.48,47.56,172900.0
2011-08-09 09:30:00,48.66,48.66,47.23,48.28,35700.0,48.66,48.66,47.23,48.28,35700.0
2011-08-09 10:00:00,48.26,49.6,48.26,49.6,69700.0,48.26,49.6,48.26,49.6,69700.0
2011-08-09 10:30:00,49.67,49.88,49.38,49.38,54100.0,49.67,49.88,49.38,49.38,54100.0
2011-08-09 11:00:00,49.36,49.56,48.72,49.49,76500.0,49.36,49.56,48.72,49.49,76500.0
2011-08-09 11:30:00,49.53,49.76,49.46,49.7,42400.0,49.53,49.76,49.46,49.7,42400.0
2011-08-09 12:00:00,49.6,50.1,49.5,50.08,33000.0,49.6,50.1,49.5,50.08,33000.0
2011-08-09 12:30:00,50.09,50.41,50.09,50.28,36200.0,50.09,50.41,50.09,50.28,36200.0
2011-08-09 13:00:00,50.28,50.42,50.13,50.31,42500.0,50.28,50.42,50.13,50.31,42500.0
2011-08-09 13:30:00,50.32,50.57,50.21,50.51,39500.0,50.32,50.57,50.21,50.51,39500.0
2011-08-09 14:00:00,50.51,50.67,49.45,49.73,68100.0,50.51,50.67,49.45,49.73,68100.0
2011-08-09 14:30:00,49.76,49.76,48.4,49.03,68600.0,49.76,49.76,48.4,49.03,68600.0
2011-08-09 15:00:00,49.04,50.05,48.92,50.05,62900.0,49.04,50.05,48.92,50.05,62900.0
2011-08-09 15:30:00,50.05,52.01,49.93,51.94,155600.0,50.05,52.01,49.93,51.94,155600.0
2011-08-10 09:30:00,50.57,51.8,50.18,51.43,90500.0,50.57,51.8,50.18,51.43,90500.0
2011-08-10 10:00:00,51.43,51.47,50.72,51.18,54700.0,51.43,51.47,50.72,51.18,54700.0
2011-08-10 10:30:00,51.06,51.7,50.92,51.53,25500.0,51.06,51.7,50.92,51.53,25500.0
2011-08-10 11:00:00,51.4,51.62,51.04,51.19,20400.0,51.4,51.62,51.04,51.19,20400.0
2011-08-10 11:30:00,51.2,51.58,50.84,51.15,34900.0,51.2,51.58,50.84,51.15,34900.0
2011-08-10 12:00:00,51.18,51.64,51.1,51.22,15600.0,51.18,51.64,51.1,51.22,15600.0
2011-08-10 12:30:00,51.21,51.59,51.08,51.59,15900.0,51.21,51.59,51.08,51.59,15900.0
2011-08-10 13:00:00,51.46,51.55,51.11,51.48,16700.0,51.46,51.55,51.11,51.48,16700.0
2011-08-10 13:30:00,51.39,51.85,51.19,51.69,19500.0,51.39,51.85,51.19,51.69,19500.0
2011-08-10 14:00:00,51.8,52.41,51.66,52.17,38200.0,51.8,52.41,51.66,52.17,38200.0
2011-08-10 14:30:00,52.17,52.45,51.86,51.86,40600.0,52.17,52.45,51.86,51.86,40600.0
2011-08-10 15:00:00,51.9,52.16,51.51,51.72,58900.0,51.9,52.16,51.51,51.72,58900.0
2011-08-10 15:30:00,51.69,52.17,51.02,51.16,137500.0,51.69,52.17,51.02,51.16,137500.0
2011-08-11 09:30:00,51.18,51.63,50.87,51.2,55900.0,51.18,51.63,50.87,51.2,55900.0
2011-08-11 10:00:00,51.24,51.34,50.48,51.03,47800.0,51.24,51.34,50.48,51.03,47800.0
2011-08-11 10:30:00,51.05,51.62,50.92,51.32,32700.0,51.05,51.62,50.92,51.32,32700.0
2011-08-11 11:00:00,51.34,51.68,51.25,51.46,27500.0,51.34,51.68,51.25,51.46,27500.0
2011-08-11 11:30:00,51.52,51.98,51.34,51.55,31700.0,51.52,51.98,51.34,51.55,31700.0
2011-08-11 12:00:00,51.55,51.67,51.19,51.35,23200.0,51.55,51.67,51.19,51.35,23200.0
2011-08-11 12:30:00,51.31,52.02,51.31,51.94,20700.0,51.31,52.02,51.31,51.94,20700.0
2011-08-11 13:00:00,51.91,52.22,51.65,52.14,20200.0,51.91,52.22,51.65,52.14,20200.0
2011-08-11 13:30:00,52.13,52.31,51.93,52.23,20200.0,52.13,52.31,51.93,52.23,20200.0
2011-08-11 14:00:00,52.23,52.38,52.1,52.3,31300.0,52.23,52.38,52.1,52.3,31300.0
2011-08-11 14:30:00,52.32,52.45,52.0,52.29,66100.0,52.32,52.45,52.0,52.29,66100.0
2011-08-11 15:00:00,52.31,52.62,52.25,52.54,72800.0,52.31,52.62,52.25,52.54,72800.0
2011-08-11 15:30:00,52.54,52.97,52.0,52.08,145800.0,52.54,52.97,52.0,52.08,145800.0
2011-08-12 09:30:00,52.53,52.88,51.47,52.16,29000.0,52.53,52.88,51.47,52.16,29000.0
2011-08-12 10:00:00,52.14,52.14,51.33,51.99,26400.0,52.14,52.14,51.33,51.99,26400.0
2011-08-12 10:30:00,51.97,52.36,51.79,52.07,14200.0,51.97,52.36,51.79,52.07,14200.0
2011-08-12 11:00:00,52.16,52.16,51.73,51.87,11400.0,52.16,52.16,51.73,51.87,11400.0
2011-08-12 11:30:00,51.86,52.82,51.85,52.63,22600.0,51.86,52.82,51.85,52.63,22600.0
2011-08-12 12:00:00,52.72,52.82,52.34,52.39,11200.0,52.72,52.82,52.34,52.39,11200.0
2011-08-12 12:30:00,52.48,52.52,52.15,52.26,8400.0,52.48,52.52,52.15,52.26,8400.0
2011-08-12 13:00:00,52.3,52.35,52.09,52.22,15200.0,52.3,52.35,52.09,52.22,15200.0
2011-08-12 13:30:00,52.21,52.42,52.15,52.35,16200.0,52.21,52.42,52.15,52.35,16200.0
2011-08-12 14:00:00,52.38,52.64,52.15,52.26,17500.0,52.38,52.64,52.15,52.26,17500.0
2011-08-12 14:30:00,52.32,52.33,52.1,52.19,21900.0,52.32,52.33,52.1,52.19,21900.0
2011-08-12 15:00:00,52.2,52.47,52.19,52.34,20100.0,52.2,52.47,52.19,52.34,20100.0
2011-08-12 15:30:00,52.3,52.47,52.13,52.37,85500.0,52.3,52.47,52.13,52.37,85500.0
2011-08-15 09:30:00,52.79,53.27,52.47,52.67,9400.0,52.79,53.27,52.47,52.67,9400.0
2011-08-15 10:00:00,52.68,53.2,52.62,53.15,10100.0,52.68,53.2,52.62,53.15,10100.0
2011-08-15 10:30:00,53.16,53.26,52.99,53.04,6000.0,53.16,53.26,52.99,53.04,6000.0
2011-08-15 11:00:00,53.08,53.28,52.64,52.68,13000.0,53.08,53.28,52.64,52.68,13000.0
2011-08-15 11:30:00,52.64,52.79,52.36,52.78,9700.0,52.64,52.79,52.36,52.78,9700.0
2011-08-15 12:00:00,52.77,53.02,52.71,53.02,13700.0,52.77,53.02,52.71,53.02,13700.0
2011-08-15 12:30:00,53.02,53.2,53.02,53.13,4100.0,53.02,53.2,53.02,53.13,4100.0
2011-08-15 13:00:00,53.12,53.15,52.88,53.04,5500.0,53.12,53.15,52.88,53.04,5500.0
2011-08-15 13:30:00,53.06,53.06,52.77,52.95,6100.0,53.06,53.06,52.77,52.95,6100.0
2011-08-15 14:00:00,52.97,53.2,52.94,53.17,9900.0,52.97,53.2,52.94,53.17,9900.0
2011-08-15 14:30:00,53.21,53.21,53.02,53.11,8800.0,53.21,53.21,53.02,53.11,8800.0
2011-08-15 15:00:00,53.13,53.27,53.08,53.12,15000.0,53.13,53.27,53.08,53.12,15000.0
2011-08-15 15:30:00,53.12,53.69,53.12,53.64,59500.0,53.12,53.69,53.12,53.64,59500.0
2011-08-16 09:30:00,53.08,53.5,52.83,53.5,34000.0,53.08,53.5,52.83,53.5,34000.0
2011-08-16 10:00:00,53.47,53.84,53.39,53.82,28000.0,53.47,53.84,53.39,53.82,28000.0
2011-08-16 10:30:00,53.8,53.8,53.35,53.73,20900.0,53.8,53.8,53.35,53.73,20900.0
2011-08-16 11:00:00,53.75,54.04,53.57,53.92,68600.0,53.75,54.04,53.57,53.92,68600.0
2011-08-16 11:30:00,53.85,54.37,53.85,54.13,36400.0,53.85,54.37,53.85,54.13,36400.0
2011-08-16 12:00:00,54.19,54.4,53.88,54.04,39100.0,54.19,54.4,53.88,54.04,39100.0
2011-08-16 12:30:00,54.04,54.21,53.86,54.01,31700.0,54.04,54.21,53.86,54.01,31700.0
2011-08-16 13:00:00,54.03,54.04,53.76,53.88,28500.0,54.03,54.04,53.76,53.88,28500.0
2011-08-16 13:30:00,53.86,54.01,53.76,53.91,14700.0,53.86,54.01,53.76,53.91,14700.0
2011-08-16 14:00:00,53.85,54.07,53.85,53.88,17500.0,53.85,54.07,53.85,53.88,17500.0
2011-08-16 14:30:00,53.89,53.89,53.62,53.65,16500.0,53.89,53.89,53.62,53.65,16500.0
2011-08-16 15:00:00,53.63,54.2,53.61,54.14,27100.0,53.63,54.2,53.61,54.14,27100.0
2011-08-16 15:30:00,54.14,54.38,53.93,54.06,90700.0,54.14,54.38,53.93,54.06,90700.0
2011-08-17 09:30:00,54.07,54.72,53.96,54.53,22000.0,54.07,54.72,53.96,54.53,22000.0
2011-08-17 10:00:00,54.53,54.54,54.27,54.47,15500.0,54.53,54.54,54.27,54.47,15500.0
2011-08-17 10:30:00,54.44,54.49,54.13,54.13,22300.0,54.44,54.49,54.13,54.13,22300.0
2011-08-17 11:00:00,54.05,54.1,53.74,53.74,8100.0,54.05,54.1,53.74,53.74,8100.0
2011-08-17 11:30:00,53.81,53.9,53.49,53.57,27900.0,53.81,53.9,53.49,53.57,27900.0
2011-08-17 12:00:00,53.54,53.61,53.33,53.48,14400.0,53.54,53.61,53.33,53.48,14400.0
2011-08-17 12:30:00,53.56,53.66,53.25,53.36,15600.0,53.56,53.66,53.25,53.36,15600.0
2011-08-17 13:00:00,53.26,53.48,53.13,53.17,11800.0,53.26,53.48,53.13,53.17,11800.0
2011-08-17 13:30:00,53.24,53.25,52.99,53.14,15600.0,53.24,53.25,52.99,53.14,15600.0
2011-08-17 14:00:00,53.15,53.54,53.09,53.42,41400.0,53.15,53.54,53.09,53.42,41400.0
2011-08-17 14:30:00,53.42,53.46,53.26,53.35,11300.0,53.42,53.46,53.26,53.35,11300.0
2011-08-17 15:00:00,53.37,53.48,53.31,53.36,18600.0,53.37,53.48,53.31,53.36,18600.0
2011-08-17 15:30:00,53.36,53.54,53.22,53.51,65400.0,53.36,53.54,53.22,53.51,65400.0
2011-08-18 09:30:00,52.13,52.29,51.84,52.0,52100.0,52.13,52.29,51.84,52.0,52100.0
2011-08-18 10:00:00,51.96,52.02,51.15,51.77,47100.0,51.96,52.02,51.15,51.77,47100.0
2011-08-18 10:30:00,51.74,51.91,51.31,51.46,22600.0,51.74,51.91,51.31,51.46,22600.0
2011-08-18 11:00:00,51.46,51.46,51.13,51.25,7200.0,51.46,51.46,51.13,51.25,7200.0
2011-08-18 11:30:00,51.22,51.48,51.17,51.41,16300.0,51.22,51.48,51.17,51.41,16300.0
2011-08-18 12:00:00,51.45,51.49,51.3,51.34,7200.0,51.45,51.49,51.3,51.34,7200.0
2011-08-18 12:30:00,51.31,51.32,50.95,50.95,7600.0,51.31,51.32,50.95,50.95,7600.0
2011-08-18 13:00:00,50.93,51.02,50.62,50.75,5500.0,50.93,51.02,50.62,50.75,5500.0
2011-08-18 13:30:00,50.75,50.8,50.43,50.49,10000.0,50.75,50.8,50.43,50.49,10000.0
2011-08-18 14:00:00,50.48,50.84,50.47,50.81,11800.0,50.48,50.84,50.47,50.81,11800.0
2011-08-18 14:30:00,50.76,50.89,50.4,50.4,67500.0,50.76,50.89,50.4,50.4,67500.0
2011-08-18 15:00:00,50.38,50.41,49.91,50.07,59900.0,50.38,50.41,49.91,50.07,59900.0
2011-08-18 15:30:00,50.11,50.41,49.75,50.27,116400.0,50.11,50.41,49.75,50.27,116400.0
2011-08-19 09:30:00,49.59,50.93,49.59,50.93,21800.0,49.59,50.93,49.59,50.93,21800.0
2011-08-19 10:00:00,50.99,51.58,50.62,51.51,43800.0,50.99,51.58,50.62,51.51,43800.0
2011-08-19 10:30:00,51.5,51.55,50.9,50.98,14200.0,51.5,51.55,50.9,50.98,14200.0
2011-08-19 11:00:00,51.01,51.07,50.65,50.81,28200.0,51.01,51.07,50.65,50.81,28200.0
2011-08-19 11:30:00,50.82,50.98,50.64,50.7,21800.0,50.82,50.98,50.64,50.7,21800.0
2011-08-19 12:00:00,50.71,50.73,50.53,50.58,7000.0,50.71,50.73,50.53,50.58,7000.0
2011-08-19 12:30:00,50.63,50.75,50.56,50.61,5500.0,50.63,50.75,50.56,50.61,5500.0
2011-08-19 13:00:00,50.52,50.68,50.44,50.52,5200.0,50.52,50.68,50.44,50.52,5200.0
2011-08-19 13:30:00,50.51,50.51,50.1,50.26,9800.0,50.51,50.51,50.1,50.26,9800.0
2011-08-19 14:00:00,50.28,50.42,49.87,49.96,35600.0,50.28,50.42,49.87,49.96,35600.0
2011-08-19 14:30:00,50.0,50.05,49.73,49.77,9600.0,50.0,50.05,49.73,49.77,9600.0
2011-08-19 15:00:00,49.71,49.92,49.57,49.85,29700.0,49.71,49.92,49.57,49.85,29700.0
2011-08-19 15:30:00,49.85,49.86,49.47,49.62,81700.0,49.85,49.86,49.47,49.62,81700.0
2011-08-22 09:30:00,50.89,51.02,50.53,50.54,19300.0,50.89,51.02,50.53,50.54,19300.0
2011-08-22 10:00:00,50.72,50.98,50.42,50.77,11000.0,50.72,50.98,50.42,50.77,11000.0
2011-08-22 10:30:00,50.8,50.89,50.45,50.45,7500.0,50.8,50.89,50.45,50.45,7500.0
2011-08-22 11:00:00,50.45,50.6,50.03,50.1,13200.0,50.45,50.6,50.03,50.1,13200.0
2011-08-22 11:30:00,50.11,50.2,49.73,49.78,13700.0,50.11,50.2,49.73,49.78,13700.0
2011-08-22 12:00:00,49.77,50.06,49.77,49.85,7300.0,49.77,50.06,49.77,49.85,7300.0
2011-08-22 12:30:00,49.85,50.28,49.65,50.2,50700.0,49.85,50.28,49.65,50.2,50700.0
2011-08-22 13:00:00,50.2,50.39,50.03,50.09,29300.0,50.2,50.39,50.03,50.09,29300.0
2011-08-22 13:30:00,50.04,50.07,49.55,49.9,20400.0,50.04,50.07,49.55,49.9,20400.0
2011-08-22 14:00:00,49.86,49.93,49.56,49.61,21300.0,49.86,49.93,49.56,49.61,21300.0
2011-08-22 14:30:00,49.63,49.69,49.41,49.41,24100.0,49.63,49.69,49.41,49.41,24100.0
2011-08-22 15:00:00,49.43,50.02,49.41,49.93,43900.0,49.43,50.02,49.41,49.93,43900.0
2011-08-22 15:30:00,49.92,50.05,49.69,49.87,69100.0,49.92,50.05,49.69,49.87,69100.0
2011-08-23 09:30:00,50.02,50.16,49.36,50.04,10900.0,50.02,50.16,49.36,50.04,10900.0
2011-08-23 10:00:00,50.04,50.41,49.85,50.03,9000.0,50.04,50.41,49.85,50.03,9000.0
2011-08-23 10:30:00,50.01,50.21,49.9,49.94,9600.0,50.01,50.21,49.9,49.94,9600.0
2011-08-23 11:00:00,49.91,50.08,49.9,50.05,11600.0,49.91,50.08,49.9,50.05,11600.0
2011-08-23 11:30:00,50.06,50.47,49.99,50.47,12200.0,50.06,50.47,49.99,50.47,12200.0
2011-08-23 12:00:00,50.49,50.69,50.42,50.51,15800.0,50.49,50.69,50.42,50.51,15800.0
2011-08-23 12:30:00,50.53,50.76,50.53,50.68,12300.0,50.53,50.76,50.53,50.68,12300.0
2011-08-23 13:00:00,50.71,50.73,50.53,50.57,10600.0,50.71,50.73,50.53,50.57,10600.0
2011-08-23 13:30:00,50.56,50.65,50.19,50.38,17500.0,50.56,50.65,50.19,50.38,17500.0
2011-08-23 14:00:00,50.38,50.45,50.19,50.4,8500.0,50.38,50.45,50.19,50.4,8500.0
2011-08-23 14:30:00,50.43,50.9,50.39,50.9,10900.0,50.43,50.9,50.39,50.9,10900.0
2011-08-23 15:00:00,50.91,51.53,50.91,51.37,30300.0,50.91,51.53,50.91,51.37,30300.0
2011-08-23 15:30:00,51.34,51.89,51.33,51.87,62500.0,51.34,51.89,51.33,51.87,62500.0
2011-08-24 09:30:00,51.7,52.72,51.49,52.69,16700.0,51.7,52.72,51.49,52.69,16700.0
2011-08-24 10:00:00,52.7,53.06,52.55,52.66,16300.0,52.7,53.06,52.55,52.66,16300.0
2011-08-24 10:30:00,52.65,52.73,52.2,52.2,21600.0,52.65,52.73,52.2,52.2,21600.0
2011-08-24 11:00:00,52.16,52.19,51.83,52.08,12700.0,52.16,52.19,51.83,52.08,12700.0
2011-08-24 11:30:00,51.99,52.08,51.7,51.78,13200.0,51.99,52.08,51.7,51.78,13200.0
2011-08-24 12:00:00,51.73,51.73,51.37,51.53,11500.0,51.73,51.73,51.37,51.53,11500.0
2011-08-24 12:30:00,51.51,51.85,51.48,51.84,7200.0,51.51,51.85,51.48,51.84,7200.0
2011-08-24 13:00:00,51.82,52.01,51.71,51.98,7500.0,51.82,52.01,51.71,51.98,7500.0
2011-08-24 13:30:00,52.03,52.06,51.8,52.03,18800.0,52.03,52.06,51.8,52.03,18800.0
2011-08-24 14:00:00,52.06,52.08,51.85,51.92,7800.0,52.06,52.08,51.85,51.92,7800.0
2011-08-24 14:30:00,51.92,52.08,51.88,52.05,12100.0,51.92,52.08,51.88,52.05,12100.0
2011-08-24 15:00:00,52.05,52.45,51.96,52.39,14000.0,52.05,52.45,51.96,52.39,14000.0
2011-08-24 15:30:00,52.4,52.6,52.35,52.47,39500.0,52.4,52.6,52.35,52.47,39500.0
2011-08-25 09:30:00,52.84,53.1,52.11,52.18,4900.0,52.84,53.1,52.11,52.18,4900.0
2011-08-25 10:00:00,52.2,52.23,51.79,51.85,7300.0,52.2,52.23,51.79,51.85,7300.0
2011-08-25 10:30:00,51.94,51.94,51.4,51.6,5100.0,51.94,51.94,51.4,51.6,5100.0
2011-08-25 11:00:00,51.64,51.79,51.51,51.68,4900.0,51.64,51.79,51.51,51.68,4900.0
2011-08-25 11:30:00,51.67,51.75,51.41,51.51,4300.0,51.67,51.75,51.41,51.51,4300.0
2011-08-25 12:00:00,51.52,51.58,51.28,51.34,11900.0,51.52,51.58,51.28,51.34,11900.0
2011-08-25 12:30:00,51.35,51.35,51.08,51.35,5900.0,51.35,51.35,51.08,51.35,5900.0
2011-08-25 13:00:00,51.34,51.73,51.31,51.72,6200.0,51.34,51.73,51.31,51.72,6200.0
2011-08-25 13:30:00,51.71,51.72,51.4,51.55,26300.0,51.71,51.72,51.4,51.55,26300.0
2011-08-25 14:00:00,51.55,51.69,51.49,51.69,7300.0,51.55,51.69,51.49,51.69,7300.0
2011-08-25 14:30:00,51.61,51.79,51.57,51.57,6500.0,51.61,51.79,51.57,51.57,6500.0
2011-08-25 15:00:00,51.5,51.81,51.43,51.6,8900.0,51.5,51.81,51.43,51.6,8900.0
2011-08-25 15:30:00,51.57,51.6,51.11,51.19,58900.0,51.57,51.6,51.11,51.19,58900.0
2011-08-26 09:30:00,50.92,50.92,50.15,50.62,15100.0,50.92,50.92,50.15,50.62,15100.0
2011-08-26 10:00:00,50.62,51.17,49.8,50.94,18500.0,50.62,51.17,49.8,50.94,18500.0
2011-08-26 10:30:00,50.96,51.44,50.62,50.87,11700.0,50.96,51.44,50.62,50.87,11700.0
2011-08-26 11:00:00,51.0,51.65,51.0,51.4,13600.0,51.0,51.65,51.0,51.4,13600.0
2011-08-26 11:30:00,51.47,51.47,51.31,51.39,21200.0,51.47,51.47,51.31,51.39,21200.0
2011-08-26 12:00:00,51.34,51.91,51.34,51.83,32400.0,51.34,51.91,51.34,51.83,32400.0
2011-08-26 12:30:00,51.96,52.05,51.81,51.92,37100.0,51.96,52.05,51.81,51.92,37100.0
2011-08-26 13:00:00,51.95,52.35,51.86,52.17,18600.0,51.95,52.35,51.86,52.17,18600.0
2011-08-26 13:30:00,52.23,52.24,52.12,52.19,41500.0,52.23,52.24,52.12,52.19,41500.0
2011-08-26 14:00:00,52.19,52.31,52.05,52.22,18500.0,52.19,52.31,52.05,52.22,18500.0
2011-08-26 14:30:00,52.22,52.63,52.14,52.51,13700.0,52.22,52.63,52.14,52.51,13700.0
2011-08-26 15:00:00,52.49,52.5,52.26,52.43,17700.0,52.49,52.5,52.26,52.43,17700.0
2011-08-26 15:30:00,52.44,52.84,52.39,52.76,33100.0,52.44,52.84,52.39,52.76,33100.0
2011-08-29 09:30:00,53.32,53.94,53.07,53.85,19800.0,53.32,53.94,53.07,53.85,19800.0
2011-08-29 10:00:00,53.9,53.92,53.73,53.89,10900.0,53.9,53.92,53.73,53.89,10900.0
2011-08-29 10:30:00,53.92,54.09,53.83,53.97,8300.0,53.92,54.09,53.83,53.97,8300.0
2011-08-29 11:00:00,54.09,54.1,53.92,54.08,7900.0,54.09,54.1,53.92,54.08,7900.0
2011-08-29 11:30:00,54.1,54.53,54.09,54.49,8800.0,54.1,54.53,54.09,54.49,8800.0
2011-08-29 12:00:00,54.49,54.83,54.49,54.76,10300.0,54.49,54.83,54.49,54.76,10300.0
2011-08-29 12:30:00,54.73,54.95,54.64,54.89,28700.0,54.73,54.95,54.64,54.89,28700.0
2011-08-29 13:00:00,54.89,55.18,54.89,55.15,9800.0,54.89,55.18,54.89,55.15,9800.0
2011-08-29 13:30:00,55.15,55.15,54.83,54.86,13500.0,55.15,55.15,54.83,54.86,13500.0
2011-08-29 14:00:00,54.83,54.98,54.83,54.93,12400.0,54.83,54.98,54.83,54.93,12400.0
2011-08-29 14:30:00,54.96,55.0,54.81,54.83,6600.0,54.96,55.0,54.81,54.83,6600.0
2011-08-29 15:00:00,54.85,55.17,54.85,55.12,21300.0,54.85,55.17,54.85,55.12,21300.0
2011-08-29 15:30:00,55.11,55.15,54.95,55.07,42600.0,55.11,55.15,54.95,55.07,42600.0
2011-08-30 09:30:00,54.86,55.0,54.45,54.88,10000.0,54.86,55.0,54.45,54.88,10000.0
2011-08-30 10:00:00,54.86,54.97,54.26,54.97,12300.0,54.86,54.97,54.26,54.97,12300.0
2011-08-30 10:30:00,54.9,55.17,54.89,55.13,25700.0,54.9,55.17,54.89,55.13,25700.0
2011-08-30 11:00:00,55.15,55.53,55.13,55.36,31300.0,55.15,55.53,55.13,55.36,31300.0
2011-08-30 11:30:00,55.38,55.85,55.28,55.61,13900.0,55.38,55.85,55.28,55.61,13900.0
2011-08-30 12:00:00,55.55,55.59,55.29,55.49,6900.0,55.55,55.59,55.29,55.49,6900.0
2011-08-30 12:30:00,55.46,55.51,55.02,55.09,9800.0,55.46,55.51,55.02,55.09,9800.0
2011-08-30 13:00:00,55.1,55.18,54.94,55.03,8200.0,55.1,55.18,54.94,55.03,8200.0
2011-08-30 13:30:00,55.01,55.14,54.85,55.07,8100.0,55.01,55.14,54.85,55.07,8100.0
2011-08-30 14:00:00,55.09,55.29,55.0,55.2,25300.0,55.09,55.29,55.0,55.2,25300.0
2011-08-30 14:30:00,55.21,55.33,55.03,55.18,18400.0,55.21,55.33,55.03,55.18,18400.0
2011-08-30 15:00:00,55.12,55.22,55.03,55.15,30700.0,55.12,55.22,55.03,55.15,30700.0
2011-08-30 15:30:00,55.2,55.47,54.93,54.98,74000.0,55.2,55.47,54.93,54.98,74000.0
2011-08-31 09:30:00,55.73,56.5,55.62,56.0,142500.0,55.73,56.5,55.62,56.0,142500.0
2011-08-31 10:00:00,55.99,56.26,55.8,56.14,27400.0,55.99,56.26,55.8,56.14,27400.0
2011-08-31 10:30:00,56.17,56.41,55.99,56.0,23700.0,56.17,56.41,55.99,56.0,23700.0
2011-08-31 11:00:00,55.96,56.01,55.58,55.66,9700.0,55.96,56.01,55.58,55.66,9700.0
2011-08-31 11:30:00,55.63,55.67,55.33,55.38,17300.0,55.63,55.67,55.33,55.38,17300.0
2011-08-31 12:00:00,55.31,55.75,55.31,55.65,26100.0,55.31,55.75,55.31,55.65,26100.0
2011-08-31 12:30:00,55.66,55.89,55.65,55.87,11000.0,55.66,55.89,55.65,55.87,11000.0
2011-08-31 13:00:00,55.87,55.91,55.54,55.54,18500.0,55.87,55.91,55.54,55.54,18500.0
2011-08-31 13:30:00,55.59,55.76,55.41,55.41,11300.0,55.59,55.76,55.41,55.41,11300.0
2011-08-31 14:00:00,55.43,55.49,55.14,55.24,9200.0,55.43,55.49,55.14,55.24,9200.0
2011-08-31 14:30:00,55.26,55.26,54.82,55.0,14500.0,55.26,55.26,54.82,55.0,14500.0
2011-08-31 15:00:00,54.95,55.1,54.69,54.93,25500.0,54.95,55.1,54.69,54.93,25500.0
2011-08-31 15:30:00,54.94,55.19,54.92,55.0,82400.0,54.94,55.19,54.92,55.0,82400.0
2011-09-01 09:30:00,55.0,55.21,54.46,54.58,22800.0,55.0,55.21,54.46,54.58,22800.0
2011-09-01 10:00:00,54.61,55.0,54.55,54.9,86200.0,54.61,55.0,54.55,54.9,86200.0
2011-09-01 10:30:00,54.9,54.98,54.6,54.74,18600.0,54.9,54.98,54.6,54.74,18600.0
2011-09-01 11:00:00,54.75,54.81,54.37,54.68,12700.0,54.75,54.81,54.37,54.68,12700.0
2011-09-01 11:30:00,54.61,54.87,54.61,54.79,10000.0,54.61,54.87,54.61,54.79,10000.0
2011-09-01 12:00:00,54.78,54.84,54.59,54.84,4800.0,54.78,54.84,54.59,54.84,4800.0
2011-09-01 12:30:00,54.86,54.96,54.46,54.46,28200.0,54.86,54.96,54.46,54.46,28200.0
2011-09-01 13:00:00,54.48,54.58,54.41,54.56,12000.0,54.48,54.58,54.41,54.56,12000.0
2011-09-01 13:30:00,54.54,54.54,54.31,54.31,28800.0,54.54,54.54,54.31,54.31,28800.0
2011-09-01 14:00:00,54.28,54.5,54.26,54.45,20900.0,54.28,54.5,54.26,54.45,20900.0
2011-09-01 14:30:00,54.47,54.78,54.45,54.54,8900.0,54.47,54.78,54.45,54.54,8900.0
2011-09-01 15:00:00,54.5,54.67,54.41,54.65,23300.0,54.5,54.67,54.41,54.65,23300.0
2011-09-01 15:30:00,54.63,54.67,54.46,54.58,37000.0,54.63,54.67,54.46,54.58,37000.0
2011-09-02 09:30:00,52.97,53.77,52.95,53.45,51600.0,52.97,53.77,52.95,53.45,51600.0
2011-09-02 10:00:00,53.54,53.99,53.3,53.34,57200.0,53.54,53.99,53.3,53.34,57200.0
2011-09-02 10:30:00,53.23,53.46,53.16,53.41,35500.0,53.23,53.46,53.16,53.41,35500.0
2011-09-02 11:00:00,53.4,53.47,53.29,53.37,22000.0,53.4,53.47,53.29,53.37,22000.0
2011-09-02 11:30:00,53.39,53.48,53.21,53.22,10800.0,53.39,53.48,53.21,53.22,10800.0
2011-09-02 12:00:00,53.27,53.36,53.21,53.29,13700.0,53.27,53.36,53.21,53.29,13700.0
2011-09-02 12:30:00,53.3,53.32,53.15,53.17,9900.0,53.3,53.32,53.15,53.17,9900.0
2011-09-02 13:00:00,53.15,53.18,52.79,52.85,15000.0,53.15,53.18,52.79,52.85,15000.0
2011-09-02 13:30:00,52.86,52.94,52.64,52.73,15000.0,52.86,52.94,52.64,52.73,15000.0
2011-09-02 14:00:00,52.73,52.84,52.6,52.65,21400.0,52.73,52.84,52.6,52.65,21400.0
2011-09-02 14:30:00,52.66,52.66,52.29,52.39,28200.0,52.66,52.66,52.29,52.39,28200.0
2011-09-02 15:00:00,52.41,52.44,52.2,52.34,22700.0,52.41,52.44,52.2,52.34,22700.0
2011-09-02 15:30:00,52.34,52.7,52.33,52.52,64300.0,52.34,52.7,52.33,52.52,64300.0
2011-09-06 09:30:00,50.96,51.03,50.37,51.03,64900.0,50.96,51.03,50.37,51.03,64900.0
2011-09-06 10:00:00,51.05,51.41,50.91,51.0,118100.0,51.05,51.41,50.91,51.0,118100.0
2011-09-06 10:30:00,51.01,51.25,50.88,51.25,34100.0,51.01,51.25,50.88,51.25,34100.0
2011-09-06 11:00:00,51.25,51.41,51.02,51.4,23600.0,51.25,51.41,51.02,51.4,23600.0
2011-09-06 11:30:00,51.43,51.62,51.06,51.26,25700.0,51.43,51.62,51.06,51.26,25700.0
2011-09-06 12:00:00,51.22,51.3,51.05,51.22,39300.0,51.22,51.3,51.05,51.22,39300.0
2011-09-06 12:30:00,51.2,51.23,51.1,51.17,14500.0,51.2,51.23,51.1,51.17,14500.0
2011-09-06 13:00:00,51.17,51.37,51.1,51.11,23200.0,51.17,51.37,51.1,51.11,23200.0
2011-09-06 13:30:00,51.1,51.39,51.06,51.3,31000.0,51.1,51.39,51.06,51.3,31000.0
2011-09-06 14:00:00,51.3,51.57,51.28,51.5,52400.0,51.3,51.57,51.28,51.5,52400.0
2011-09-06 14:30:00,51.48,51.5,51.02,51.1,35100.0,51.48,51.5,51.02,51.1,35100.0
2011-09-06 15:00:00,51.1,51.18,51.05,51.1,95400.0,51.1,51.18,51.05,51.1,95400.0
2011-09-06 15:30:00,51.11,51.64,51.08,51.55,90400.0,51.11,51.64,51.08,51.55,90400.0
2011-09-07 09:30:00,52.41,53.18,52.41,53.18,102500.0,52.41,53.18,52.41,53.18,102500.0
2011-09-07 10:00:00,53.33,53.71,53.33,53.55,88400.0,53.33,53.71,53.33,53.55,88400.0
2011-09-07 10:30:00,53.55,53.96,53.54,53.87,51000.0,53.55,53.96,53.54,53.87,51000.0
2011-09-07 11:00:00,53.82,55.05,53.8,55.01,168700.0,53.82,55.05,53.8,55.01,168700.0
2011-09-07 11:30:00,55.0,55.01,54.29,54.3,45000.0,55.0,55.01,54.29,54.3,45000.0
2011-09-07 12:00:00,54.3,54.68,54.22,54.62,26800.0,54.3,54.68,54.22,54.62,26800.0
2011-09-07 12:30:00,54.62,54.84,54.57,54.83,37900.0,54.62,54.84,54.57,54.83,37900.0
2011-09-07 13:00:00,54.84,55.04,54.8,54.82,32100.0,54.84,55.04,54.8,54.82,32100.0
2011-09-07 13:30:00,54.8,55.04,54.79,55.03,23800.0,54.8,55.04,54.79,55.03,23800.0
2011-09-07 14:00:00,54.99,55.06,54.66,54.76,40200.0,54.99,55.06,54.66,54.76,40200.0
2011-09-07 14:30:00,54.76,54.99,54.69,54.96,37900.0,54.76,54.99,54.69,54.96,37900.0
2011-09-07 15:00:00,54.96,54.97,54.65,54.75,49100.0,54.96,54.97,54.65,54.75,49100.0
2011-09-07 15:30:00,54.77,55.0,54.75,54.98,108500.0,54.77,55.0,54.75,54.98,108500.0
2011-09-08 09:30:00,54.49,55.0,54.14,54.85,42800.0,54.49,55.0,54.14,54.85,42800.0
2011-09-08 10:00:00,54.55,55.12,54.55,54.9,91300.0,54.55,55.12,54.55,54.9,91300.0
2011-09-08 10:30:00,54.95,55.15,54.85,55.12,25600.0,54.95,55.15,54.85,55.12,25600.0
2011-09-08 11:00:00,55.14,55.17,54.97,55.01,27600.0,55.14,55.17,54.97,55.01,27600.0
2011-09-08 11:30:00,54.97,55.05,54.73,54.73,21200.0,54.97,55.05,54.73,54.73,21200.0
2011-09-08 12:00:00,54.7,54.82,54.51,54.72,17700.0,54.7,54.82,54.51,54.72,17700.0
2011-09-08 12:30:00,54.74,54.97,54.65,54.93,15200.0,54.74,54.97,54.65,54.93,15200.0
2011-09-08 13:00:00,54.91,55.05,54.82,54.92,20000.0,54.91,55.05,54.82,54.92,20000.0
2011-09-08 13:30:00,55.01,55.05,54.55,54.76,22700.0,55.01,55.05,54.55,54.76,22700.0
2011-09-08 14:00:00,54.77,54.98,54.64,54.71,18200.0,54.77,54.98,54.64,54.71,18200.0
2011-09-08 14:30:00,54.67,54.96,54.63,54.86,14200.0,54.67,54.96,54.63,54.86,14200.0
2011-09-08 15:00:00,54.88,54.88,54.46,54.73,26000.0,54.88,54.88,54.46,54.73,26000.0
2011-09-08 15:30:00,54.77,54.92,54.59,54.59,43300.0,54.77,54.92,54.59,54.59,43300.0
2011-09-09 09:30:00,54.24,54.49,53.65,54.36,47800.0,54.24,54.49,53.65,54.36,47800.0
2011-09-09 10:00:00,54.36,54.84,54.34,54.84,58600.0,54.36,54.84,54.34,54.84,58600.0
2011-09-09 10:30:00,54.75,54.82,54.53,54.74,23600.0,54.75,54.82,54.53,54.74,23600.0
2011-09-09 11:00:00,54.65,54.91,54.21,54.42,26900.0,54.65,54.91,54.21,54.42,26900.0
2011-09-09 11:30:00,54.35,54.6,53.83,53.88,20200.0,54.35,54.6,53.83,53.88,20200.0
2011-09-09 12:00:00,53.92,53.92,53.49,53.63,15500.0,53.92,53.92,53.49,53.63,15500.0
2011-09-09 12:30:00,53.63,53.96,53.38,53.96,18500.0,53.63,53.96,53.38,53.96,18500.0
2011-09-09 13:00:00,53.9,54.12,53.8,53.96,24800.0,53.9,54.12,53.8,53.96,24800.0
2011-09-09 13:30:00,53.96,54.04,53.76,53.81,15900.0,53.96,54.04,53.76,53.81,15900.0
2011-09-09 14:00:00,53.8,53.82,53.65,53.78,17500.0,53.8,53.82,53.65,53.78,17500.0
2011-09-09 14:30:00,53.71,53.83,53.47,53.51,39000.0,53.71,53.83,53.47,53.51,39000.0
2011-09-09 15:00:00,53.48,53.64,53.34,53.34,21400.0,53.48,53.64,53.34,53.34,21400.0
2011-09-09 15:30:00,53.33,53.65,53.33,53.44,100700.0,53.33,53.65,53.33,53.44,100700.0
2011-09-12 09:30:00,52.59,53.37,52.55,53.34,76700.0,52.59,53.37,52.55,53.34,76700.0
2011-09-12 10:00:00,53.38,53.66,53.32,53.39,44200.0,53.38,53.66,53.32,53.39,44200.0
2011-09-12 10:30:00,53.37,53.38,53.1,53.2,15700.0,53.37,53.38,53.1,53.2,15700.0
2011-09-12 11:00:00,53.18,53.73,53.1,53.73,44000.0,53.18,53.73,53.1,53.73,44000.0
2011-09-12 11:30:00,53.71,53.81,53.49,53.5,7700.0,53.71,53.81,53.49,53.5,7700.0
2011-09-12 12:00:00,53.46,53.62,53.33,53.53,7900.0,53.46,53.62,53.33,53.53,7900.0
2011-09-12 12:30:00,53.54,53.54,53.19,53.32,18800.0,53.54,53.54,53.19,53.32,18800.0
2011-09-12 13:00:00,53.31,53.51,53.2,53.25,24200.0,53.31,53.51,53.2,53.25,24200.0
2011-09-12 13:30:00,53.24,53.42,53.15,53.35,24400.0,53.24,53.42,53.15,53.35,24400.0
2011-09-12 14:00:00,53.33,53.43,53.17,53.34,35700.0,53.33,53.43,53.17,53.34,35700.0
2011-09-12 14:30:00,53.38,54.04,53.3,53.66,47700.0,53.38,54.04,53.3,53.66,47700.0
2011-09-12 15:00:00,53.69,53.9,53.5,53.87,77300.0,53.69,53.9,53.5,53.87,77300.0
2011-09-12 15:30:00,53.88,54.78,53.88,54.78,98900.0,53.88,54.78,53.88,54.78,98900.0
2011-09-13 09:30:00,56.4,56.68,55.51,56.11,180900.0,56.4,56.68,55.51,56.11,180900.0
2011-09-13 10:00:00,56.11,56.17,55.39,55.93,43800.0,56.11,56.17,55.39,55.93,43800.0
2011-09-13 10:30:00,55.93,56.01,55.3,55.66,31900.0,55.93,56.01,55.3,55.66,31900.0
2011-09-13 11:00:00,55.66,55.75,55.24,55.41,31000.0,55.66,55.75,55.24,55.41,31000.0
2011-09-13 11:30:00,55.39,55.7,55.3,55.53,50200.0,55.39,55.7,55.3,55.53,50200.0
2011-09-13 12:00:00,55.55,55.56,55.27,55.5,39200.0,55.55,55.56,55.27,55.5,39200.0
2011-09-13 12:30:00,55.49,55.64,55.4,55.52,29800.0,55.49,55.64,55.4,55.52,29800.0
2011-09-13 13:00:00,55.54,55.88,55.54,55.77,50200.0,55.54,55.88,55.54,55.77,50200.0
2011-09-13 13:30:00,55.75,55.99,55.57,55.86,90100.0,55.75,55.99,55.57,55.86,90100.0
2011-09-13 14:00:00,55.91,55.98,55.8,55.9,39900.0,55.91,55.98,55.8,55.9,39900.0
2011-09-13 14:30:00,55.98,55.99,55.79,55.9,65900.0,55.98,55.99,55.79,55.9,65900.0
2011-09-13 15:00:00,55.92,56.0,55.6,55.82,84900.0,55.92,56.0,55.6,55.82,84900.0
2011-09-13 15:30:00,55.84,55.97,55.77,55.8,148400.0,55.84,55.97,55.77,55.8,148400.0
2011-09-14 09:30:00,56.51,56.51,55.8,56.12,84600.0,56.51,56.51,55.8,56.12,84600.0
2011-09-14 10:00:00,56.15,56.16,55.53,55.83,49700.0,56.15,56.16,55.53,55.83,49700.0
2011-09-14 10:30:00,55.83,56.05,55.61,55.63,50700.0,55.83,56.05,55.61,55.63,50700.0
2011-09-14 11:00:00,55.64,55.9,55.56,55.85,23500.0,55.64,55.9,55.56,55.85,23500.0
2011-09-14 11:30:00,55.9,56.06,55.82,56.01,48500.0,55.9,56.06,55.82,56.01,48500.0
2011-09-14 12:00:00,56.01,56.16,55.89,56.1,42300.0,56.01,56.16,55.89,56.1,42300.0
2011-09-14 12:30:00,56.13,56.2,55.95,55.95,30900.0,56.13,56.2,55.95,55.95,30900.0
2011-09-14 13:00:00,55.98,56.19,55.98,56.11,18300.0,55.98,56.19,55.98,56.11,18300.0
2011-09-14 13:30:00,56.12,56.26,55.96,56.01,28300.0,56.12,56.26,55.96,56.01,28300.0
2011-09-14 14:00:00,56.05,56.33,56.02,56.3,91100.0,56.05,56.33,56.02,56.3,91100.0
2011-09-14 14:30:00,56.34,57.01,56.3,56.97,62400.0,56.34,57.01,56.3,56.97,62400.0
2011-09-14 15:00:00,57.0,57.48,56.92,57.42,69500.0,57.0,57.48,56.92,57.42,69500.0
2011-09-14 15:30:00,57.43,57.44,56.6,56.63,104900.0,57.43,57.44,56.6,56.63,104900.0
2011-09-15 09:30:00,57.66,57.69,56.78,57.43,34000.0,57.66,57.69,56.78,57.43,34000.0
2011-09-15 10:00:00,57.39,57.64,56.86,56.93,23200.0,57.39,57.64,56.86,56.93,23200.0
2011-09-15 10:30:00,56.9,56.91,56.43,56.54,18400.0,56.9,56.91,56.43,56.54,18400.0
2011-09-15 11:00:00,56.54,56.86,56.41,56.74,27700.0,56.54,56.86,56.41,56.74,27700.0
2011-09-15 11:30:00,56.75,57.1,56.74,57.06,28600.0,56.75,57.1,56.74,57.06,28600.0
2011-09-15 12:00:00,57.06,57.4,57.02,57.1,24300.0,57.06,57.4,57.02,57.1,24300.0
2011-09-15 12:30:00,57.1,57.29,57.1,57.18,11800.0,57.1,57.29,57.1,57.18,11800.0
2011-09-15 13:00:00,57.2,57.28,57.06,57.06,14600.0,57.2,57.28,57.06,57.06,14600.0
2011-09-15 13:30:00,57.0,57.11,56.94,57.04,18400.0,57.0,57.11,56.94,57.04,18400.0
2011-09-15 14:00:00,57.11,57.21,56.97,57.12,16300.0,57.11,57.21,56.97,57.12,16300.0
2011-09-15 14:30:00,57.14,57.34,57.11,57.3,13100.0,57.14,57.34,57.11,57.3,13100.0
2011-09-15 15:00:00,57.31,57.4,57.06,57.12,18000.0,57.31,57.4,57.06,57.12,18000.0
2011-09-15 15:30:00,57.09,57.41,57.04,57.23,48400.0,57.09,57.41,57.04,57.23,48400.0
2011-09-16 09:30:00,57.38,57.79,57.16,57.39,108900.0,57.38,57.79,57.16,57.39,108900.0
2011-09-16 10:00:00,57.43,57.71,57.1,57.11,15900.0,57.43,57.71,57.1,57.11,15900.0
2011-09-16 10:30:00,57.15,57.19,56.6,56.75,23800.0,57.15,57.19,56.6,56.75,23800.0
2011-09-16 11:00:00,56.79,57.09,56.77,56.99,11800.0,56.79,57.09,56.77,56.99,11800.0
2011-09-16 11:30:00,57.0,57.23,56.83,57.16,9100.0,57.0,57.23,56.83,57.16,9100.0
2011-09-16 12:00:00,57.23,57.31,57.09,57.22,9500.0,57.23,57.31,57.09,57.22,9500.0
2011-09-16 12:30:00,57.24,57.43,57.21,57.3,14700.0,57.24,57.43,57.21,57.3,14700.0
2011-09-16 13:00:00,57.3,57.38,57.15,57.21,18800.0,57.3,57.38,57.15,57.21,18800.0
2011-09-16 13:30:00,57.22,57.22,56.93,57.03,14500.0,57.22,57.22,56.93,57.03,14500.0
2011-09-16 14:00:00,57.07,57.23,56.92,57.01,43000.0,57.07,57.23,56.92,57.01,43000.0
2011-09-16 14:30:00,56.98,57.05,56.93,57.02,14300.0,56.98,57.05,56.93,57.02,14300.0
2011-09-16 15:00:00,57.01,57.08,56.81,56.83,15900.0,57.01,57.08,56.81,56.83,15900.0
2011-09-16 15:30:00,56.84,57.2,56.84,57.1,88900.0,56.84,57.2,56.84,57.1,88900.0
2011-09-19 09:30:00,56.12,56.51,55.91,56.41,26800.0,56.12,56.51,55.91,56.41,26800.0
2011-09-19 10:00:00,56.44,57.1,56.41,57.1,48700.0,56.44,57.1,56.41,57.1,48700.0
2011-09-19 10:30:00,57.15,57.48,57.11,57.23,30700.0,57.15,57.48,57.11,57.23,30700.0
2011-09-19 11:00:00,57.17,57.23,56.92,57.1,27400.0,57.17,57.23,56.92,57.1,27400.0
2011-09-19 11:30:00,57.1,57.36,57.05,57.16,35400.0,57.1,57.36,57.05,57.16,35400.0
2011-09-19 12:00:00,57.18,57.24,56.92,57.0,18000.0,57.18,57.24,56.92,57.0,18000.0
2011-09-19 12:30:00,56.95,57.0,56.63,56.71,24600.0,56.95,57.0,56.63,56.71,24600.0
2011-09-19 13:00:00,56.72,56.85,56.55,56.84,22400.0,56.72,56.85,56.55,56.84,22400.0
2011-09-19 13:30:00,56.81,57.04,56.75,57.04,7600.0,56.81,57.04,56.75,57.04,7600.0
2011-09-19 14:00:00,57.03,57.09,56.78,56.98,19800.0,57.03,57.09,56.78,56.98,19800.0
2011-09-19 14:30:00,56.98,57.39,56.93,56.97,22000.0,56.98,57.39,56.93,56.97,22000.0
2011-09-19 15:00:00,57.01,57.79,56.96,57.66,27400.0,57.01,57.79,56.96,57.66,27400.0
2011-09-19 15:30:00,57.79,58.0,57.44,57.51,46600.0,57.79,58.0,57.44,57.51,46600.0
2011-09-20 09:30:00,59.66,59.67,57.5,57.96,97800.0,59.66,59.67,57.5,57.96,97800.0
2011-09-20 10:00:00,58.0,58.41,57.4,57.66,74900.0,58.0,58.41,57.4,57.66,74900.0
2011-09-20 10:30:00,57.74,58.15,57.64,57.93,60100.0,57.74,58.15,57.64,57.93,60100.0
2011-09-20 11:00:00,57.96,58.58,57.96,58.53,29900.0,57.96,58.58,57.96,58.53,29900.0
2011-09-20 11:30:00,58.51,58.57,58.19,58.25,29600.0,58.51,58.57,58.19,58.25,29600.0
2011-09-20 12:00:00,58.27,58.27,57.71,57.98,35400.0,58.27,58.27,57.71,57.98,35400.0
2011-09-20 12:30:00,57.99,58.03,57.77,58.02,15600.0,57.99,58.03,57.77,58.02,15600.0
2011-09-20 13:00:00,58.02,58.07,57.8,57.84,23400.0,58.02,58.07,57.8,57.84,23400.0
2011-09-20 13:30:00,57.83,57.87,57.67,57.77,27600.0,57.83,57.87,57.67,57.77,27600.0
2011-09-20 14:00:00,57.79,57.84,57.56,57.66,19100.0,57.79,57.84,57.56,57.66,19100.0
2011-09-20 14:30:00,57.7,57.74,57.3,57.48,27200.0,57.7,57.74,57.3,57.48,27200.0
2011-09-20 15:00:00,57.46,57.69,56.9,57.1,34500.0,57.46,57.69,56.9,57.1,34500.0
2011-09-20 15:30:00,57.1,57.18,56.3,56.33,136500.0,57.1,57.18,56.3,56.33,136500.0
2011-09-21 09:30:00,56.35,56.35,55.56,56.06,34200.0,56.35,56.35,55.56,56.06,34200.0
2011-09-21 10:00:00,56.09,56.58,55.59,55.77,45100.0,56.09,56.58,55.59,55.77,45100.0
2011-09-21 10:30:00,55.8,55.84,54.83,54.94,56000.0,55.8,55.84,54.83,54.94,56000.0
2011-09-21 11:00:00,54.95,55.05,54.7,54.9,106500.0,54.95,55.05,54.7,54.9,106500.0
2011-09-21 11:30:00,54.94,55.04,54.85,54.93,34600.0,54.94,55.04,54.85,54.93,34600.0
2011-09-21 12:00:00,54.93,55.02,54.71,54.82,30600.0,54.93,55.02,54.71,54.82,30600.0
2011-09-21 12:30:00,54.83,55.1,54.79,54.91,38400.0,54.83,55.1,54.79,54.91,38400.0
2011-09-21 13:00:00,54.91,55.1,54.8,55.0,24600.0,54.91,55.1,54.8,55.0,24600.0
2011-09-21 13:30:00,55.0,55.09,54.89,54.95,23400.0,55.0,55.09,54.89,54.95,23400.0
2011-09-21 14:00:00,54.94,55.14,54.59,54.68,39400.0,54.94,55.14,54.59,54.68,39400.0
2011-09-21 14:30:00,54.73,54.89,54.39,54.48,92400.0,54.73,54.89,54.39,54.48,92400.0
2011-09-21 15:00:00,54.45,54.89,54.33,54.74,98600.0,54.45,54.89,54.33,54.74,98600.0
2011-09-21 15:30:00,54.76,54.78,53.54,53.54,179300.0,54.76,54.78,53.54,53.54,179300.0
2011-09-22 09:30:00,51.93,52.35,51.45,51.5,103900.0,51.93,52.35,51.45,51.5,103900.0
2011-09-22 10:00:00,51.52,53.36,51.52,52.64,49800.0,51.52,53.36,51.52,52.64,49800.0
2011-09-22 10:30:00,52.59,53.03,52.44,52.49,17600.0,52.59,53.03,52.44,52.49,17600.0
2011-09-22 11:00:00,52.56,52.62,52.27,52.31,19300.0,52.56,52.62,52.27,52.31,19300.0
2011-09-22 11:30:00,52.39,52.48,52.22,52.28,23900.0,52.39,52.48,52.22,52.28,23900.0
2011-09-22 12:00:00,52.31,52.42,52.22,52.38,52600.0,52.31,52.42,52.22,52.38,52600.0
2011-09-22 12:30:00,52.38,52.78,52.3,52.63,14700.0,52.38,52.78,52.3,52.63,14700.0
2011-09-22 13:00:00,52.71,52.71,52.25,52.37,37200.0,52.71,52.71,52.25,52.37,37200.0
2011-09-22 13:30:00,52.34,52.37,51.77,51.77,54700.0,52.34,52.37,51.77,51.77,54700.0
2011-09-22 14:00:00,51.69,52.18,51.58,51.97,40900.0,51.69,52.18,51.58,51.97,40900.0
2011-09-22 14:30:00,51.81,51.92,51.29,51.29,43500.0,51.81,51.92,51.29,51.29,43500.0
2011-09-22 15:00:00,51.28,51.39,50.88,51.26,53700.0,51.28,51.39,50.88,51.26,53700.0
2011-09-22 15:30:00,51.26,52.23,51.2,52.16,110400.0,51.26,52.23,51.2,52.16,110400.0
2011-09-23 09:30:00,51.92,52.57,51.71,52.38,38200.0,51.92,52.57,51.71,52.38,38200.0
2011-09-23 10:00:00,52.38,52.63,52.0,52.57,33800.0,52.38,52.63,52.0,52.57,33800.0
2011-09-23 10:30:00,52.58,52.84,52.26,52.51,17200.0,52.58,52.84,52.26,52.51,17200.0
2011-09-23 11:00:00,52.5,53.1,52.46,53.1,21100.0,52.5,53.1,52.46,53.1,21100.0
2011-09-23 11:30:00,53.14,53.15,52.47,52.61,18600.0,53.14,53.15,52.47,52.61,18600.0
2011-09-23 12:00:00,52.63,52.63,52.08,52.1,27600.0,52.63,52.63,52.08,52.1,27600.0
2011-09-23 12:30:00,52.14,52.27,51.82,51.92,17400.0,52.14,52.27,51.82,51.92,17400.0
2011-09-23 13:00:00,51.93,52.1,51.67,51.89,33200.0,51.93,52.1,51.67,51.89,33200.0
2011-09-23 13:30:00,51.84,52.57,51.84,52.57,30700.0,51.84,52.57,51.84,52.57,30700.0
2011-09-23 14:00:00,52.6,52.71,52.26,52.29,18200.0,52.6,52.71,52.26,52.29,18200.0
2011-09-23 14:30:00,52.28,52.55,52.27,52.33,21900.0,52.28,52.55,52.27,52.33,21900.0
2011-09-23 15:00:00,52.33,52.62,52.31,52.59,33300.0,52.33,52.62,52.31,52.59,33300.0
2011-09-23 15:30:00,52.61,52.91,52.43,52.85,65300.0,52.61,52.91,52.43,52.85,65300.0
2011-09-26 09:30:00,53.3,53.3,52.15,52.15,31400.0,53.3,53.3,52.15,52.15,31400.0
2011-09-26 10:00:00,52.14,52.4,51.53,52.03,37600.0,52.14,52.4,51.53,52.03,37600.0
2011-09-26 10:30:00,52.01,52.12,51.47,52.02,28800.0,52.01,52.12,51.47,52.02,28800.0
2011-09-26 11:00:00,52.02,52.48,51.97,52.38,23500.0,52.02,52.48,51.97,52.38,23500.0
2011-09-26 11:30:00,52.43,53.08,52.36,53.02,21400.0,52.43,53.08,52.36,53.02,21400.0
2011-09-26 12:00:00,52.95,53.1,52.87,53.05,12500.0,52.95,53.1,52.87,53.05,12500.0
2011-09-26 12:30:00,53.01,53.17,52.65,52.83,14000.0,53.01,53.17,52.65,52.83,14000.0
2011-09-26 13:00:00,52.75,53.11,52.61,53.02,26700.0,52.75,53.11,52.61,53.02,26700.0
2011-09-26 13:30:00,52.98,53.54,52.96,53.46,31000.0,52.98,53.54,52.96,53.46,31000.0
2011-09-26 14:00:00,53.4,53.82,53.31,53.64,33500.0,53.4,53.82,53.31,53.64,33500.0
2011-09-26 14:30:00,53.63,53.7,53.23,53.7,24400.0,53.63,53.7,53.23,53.7,24400.0
2011-09-26 15:00:00,53.69,54.03,53.58,53.95,40300.0,53.69,54.03,53.58,53.95,40300.0
2011-09-26 15:30:00,53.94,53.94,53.59,53.85,81800.0,53.94,53.94,53.59,53.85,81800.0
2011-09-27 09:30:00,55.21,55.41,54.6,55.21,43000.0,55.21,55.41,54.6,55.21,43000.0
2011-09-27 10:00:00,55.21,55.28,54.85,55.11,38800.0,55.21,55.28,54.85,55.11,38800.0
2011-09-27 10:30:00,55.14,55.32,55.05,55.26,30500.0,55.14,55.32,55.05,55.26,30500.0
2011-09-27 11:00:00,55.26,55.45,55.18,55.33,28500.0,55.26,55.45,55.18,55.33,28500.0
2011-09-27 11:30:00,55.31,55.54,55.29,55.5,31100.0,55.31,55.54,55.29,55.5,31100.0
2011-09-27 12:00:00,55.48,55.79,55.48,55.69,17600.0,55.48,55.79,55.48,55.69,17600.0
2011-09-27 12:30:00,55.65,55.65,55.45,55.54,18200.0,55.65,55.65,55.45,55.54,18200.0
2011-09-27 13:00:00,55.48,55.51,55.24,55.24,17100.0,55.48,55.51,55.24,55.24,17100.0
2011-09-27 13:30:00,55.23,55.5,55.12,55.44,27700.0,55.23,55.5,55.12,55.44,27700.0
2011-09-27 14:00:00,55.44,55.87,55.43,55.69,29500.0,55.44,55.87,55.43,55.69,29500.0
2011-09-27 14:30:00,55.64,55.85,55.49,55.62,39200.0,55.64,55.85,55.49,55.62,39200.0
2011-09-27 15:00:00,55.59,55.61,55.19,55.38,62700.0,55.59,55.61,55.19,55.38,62700.0
2011-09-27 15:30:00,55.43,55.64,54.98,55.29,92600.0,55.43,55.64,54.98,55.29,92600.0
2011-09-28 09:30:00,55.33,56.04,54.92,56.01,28900.0,55.33,56.04,54.92,56.01,28900.0
2011-09-28 10:00:00,55.95,55.96,54.62,54.97,34700.0,55.95,55.96,54.62,54.97,34700.0
2011-09-28 10:30:00,54.97,54.97,54.37,54.86,23400.0,54.97,54.97,54.37,54.86,23400.0
2011-09-28 11:00:00,54.84,54.94,54.51,54.83,47800.0,54.84,54.94,54.51,54.83,47800.0
2011-09-28 11:30:00,54.77,55.46,54.39,55.44,37300.0,54.77,55.46,54.39,55.44,37300.0
2011-09-28 12:00:00,55.44,55.44,54.95,54.98,14600.0,55.44,55.44,54.95,54.98,14600.0
2011-09-28 12:30:00,54.97,55.0,54.83,54.96,10300.0,54.97,55.0,54.83,54.96,10300.0
2011-09-28 13:00:00,54.96,54.96,54.36,54.36,11600.0,54.96,54.96,54.36,54.36,11600.0
2011-09-28 13:30:00,54.32,54.37,53.86,53.94,21800.0,54.32,54.37,53.86,53.94,21800.0
2011-09-28 14:00:00,53.85,54.12,53.74,53.96,14000.0,53.85,54.12,53.74,53.96,14000.0
2011-09-28 14:30:00,53.91,54.33,53.87,54.25,19300.0,53.91,54.33,53.87,54.25,19300.0
2011-09-28 15:00:00,54.25,54.63,53.97,53.97,57000.0,54.25,54.63,53.97,53.97,57000.0
2011-09-28 15:30:00,53.97,54.19,53.78,53.91,81200.0,53.97,54.19,53.78,53.91,81200.0
2011-09-29 09:30:00,54.87,55.25,54.59,54.74,15600.0,54.87,55.25,54.59,54.74,15600.0
2011-09-29 10:00:00,54.71,54.79,53.78,53.79,24400.0,54.71,54.79,53.78,53.79,24400.0
2011-09-29 10:30:00,53.79,53.93,53.32,53.48,21000.0,53.79,53.93,53.32,53.48,21000.0
2011-09-29 11:00:00,53.47,53.92,53.47,53.81,16900.0,53.47,53.92,53.47,53.81,16900.0
2011-09-29 11:30:00,53.78,54.06,53.69,53.84,14100.0,53.78,54.06,53.69,53.84,14100.0
2011-09-29 12:00:00,53.85,53.93,53.59,53.85,32900.0,53.85,53.93,53.59,53.85,32900.0
2011-09-29 12:30:00,53.75,53.84,53.47,53.6,14100.0,53.75,53.84,53.47,53.6,14100.0
2011-09-29 13:00:00,53.59,53.74,53.42,53.45,10300.0,53.59,53.74,53.42,53.45,10300.0
2011-09-29 13:30:00,53.39,53.43,52.68,52.74,28000.0,53.39,53.43,52.68,52.74,28000.0
2011-09-29 14:00:00,52.71,53.08,52.44,53.05,44900.0,52.71,53.08,52.44,53.05,44900.0
2011-09-29 14:30:00,53.08,53.08,52.69,52.91,22300.0,53.08,53.08,52.69,52.91,22300.0
2011-09-29 15:00:00,52.9,53.05,52.58,52.98,44400.0,52.9,53.05,52.58,52.98,44400.0
2011-09-29 15:30:00,53.02,53.9,52.93,53.84,108400.0,53.02,53.9,52.93,53.84,108400.0
2011-09-30 09:30:00,53.04,53.71,52.53,53.13,16200.0,53.04,53.71,52.53,53.13,16200.0
2011-09-30 10:00:00,53.02,53.94,52.81,53.69,12100.0,53.02,53.94,52.81,53.69,12100.0
2011-09-30 10:30:00,53.51,53.69,53.28,53.4,15500.0,53.51,53.69,53.28,53.4,15500.0
2011-09-30 11:00:00,53.4,53.84,53.39,53.61,26400.0,53.4,53.84,53.39,53.61,26400.0
2011-09-30 11:30:00,53.63,54.03,53.6,53.78,10900.0,53.63,54.03,53.6,53.78,10900.0
2011-09-30 12:00:00,53.83,53.94,53.58,53.63,7000.0,53.83,53.94,53.58,53.63,7000.0
2011-09-30 12:30:00,53.67,53.78,53.5,53.63,7500.0,53.67,53.78,53.5,53.63,7500.0
2011-09-30 13:00:00,53.56,53.76,53.35,53.65,12600.0,53.56,53.76,53.35,53.65,12600.0
2011-09-30 13:30:00,53.71,53.77,53.46,53.5,7900.0,53.71,53.77,53.46,53.5,7900.0
2011-09-30 14:00:00,53.49,53.59,53.17,53.33,16800.0,53.49,53.59,53.17,53.33,16800.0
2011-09-30 14:30:00,53.26,53.55,53.21,53.38,13400.0,53.26,53.55,53.21,53.38,13400.0
2011-09-30 15:00:00,53.36,53.65,53.12,53.26,27100.0,53.36,53.65,53.12,53.26,27100.0
2011-09-30 15:30:00,53.22,53.34,52.58,52.69,95300.0,53.22,53.34,52.58,52.69,95300.0
2011-10-03 09:30:00,52.26,52.45,51.7,51.94,88400.0,52.26,52.45,51.7,51.94,88400.0
2011-10-03 10:00:00,51.86,52.5,51.76,52.0,56400.0,51.86,52.5,51.76,52.0,56400.0
2011-10-03 10:30:00,51.91,52.01,51.47,51.82,31600.0,51.91,52.01,51.47,51.82,31600.0
2011-10-03 11:00:00,51.8,52.13,51.56,51.88,29300.0,51.8,52.13,51.56,51.88,29300.0
2011-10-03 11:30:00,51.88,52.09,51.54,51.6,32500.0,51.88,52.09,51.54,51.6,32500.0
2011-10-03 12:00:00,51.66,51.71,51.29,51.43,64200.0,51.66,51.71,51.29,51.43,64200.0
2011-10-03 12:30:00,51.4,51.43,50.69,50.71,45200.0,51.4,51.43,50.69,50.71,45200.0
2011-10-03 13:00:00,50.71,50.73,50.04,50.34,49100.0,50.71,50.73,50.04,50.34,49100.0
2011-10-03 13:30:00,50.38,50.68,50.3,50.65,45300.0,50.38,50.68,50.3,50.65,45300.0
2011-10-03 14:00:00,50.59,51.03,50.4,51.0,74800.0,50.59,51.03,50.4,51.0,74800.0
2011-10-03 14:30:00,51.0,51.0,50.35,50.78,76000.0,51.0,51.0,50.35,50.78,76000.0
2011-10-03 15:00:00,50.79,51.0,50.24,50.42,42500.0,50.79,51.0,50.24,50.42,42500.0
2011-10-03 15:30:00,50.45,50.81,50.15,50.23,105100.0,50.45,50.81,50.15,50.23,105100.0
2011-10-04 09:30:00,49.74,49.95,49.0,49.43,52100.0,49.74,49.95,49.0,49.43,52100.0
2011-10-04 10:00:00,49.42,50.37,49.12,49.88,66700.0,49.42,50.37,49.12,49.88,66700.0
2011-10-04 10:30:00,49.87,50.72,49.78,50.67,25200.0,49.87,50.72,49.78,50.67,25200.0
2011-10-04 11:00:00,50.7,51.5,50.59,51.1,35500.0,50.7,51.5,50.59,51.1,35500.0
2011-10-04 11:30:00,51.07,51.31,50.95,51.25,55600.0,51.07,51.31,50.95,51.25,55600.0
2011-10-04 12:00:00,51.48,51.86,51.27,51.27,15500.0,51.48,51.86,51.27,51.27,15500.0
2011-10-04 12:30:00,51.27,51.5,51.06,51.21,35200.0,51.27,51.5,51.06,51.21,35200.0
2011-10-04 13:00:00,51.26,51.38,51.03,51.13,44500.0,51.26,51.38,51.03,51.13,44500.0
2011-10-04 13:30:00,51.07,51.15,50.88,51.01,16900.0,51.07,51.15,50.88,51.01,16900.0
2011-10-04 14:00:00,50.98,51.2,50.46,50.66,24800.0,50.98,51.2,50.46,50.66,24800.0
2011-10-04 14:30:00,50.74,51.1,50.22,50.36,24000.0,50.74,51.1,50.22,50.36,24000.0
2011-10-04 15:00:00,50.35,51.14,50.18,50.94,42000.0,50.35,51.14,50.18,50.94,42000.0
2011-10-04 15:30:00,50.97,52.6,50.97,52.52,104400.0,50.97,52.6,50.97,52.52,104400.0
2011-10-05 09:30:00,52.87,52.87,51.85,52.12,14900.0,52.87,52.87,51.85,52.12,14900.0
2011-10-05 10:00:00,52.08,53.28,52.0,53.02,28100.0,52.08,53.28,52.0,53.02,28100.0
2011-10-05 10:30:00,53.06,53.37,52.98,53.27,21100.0,53.06,53.37,52.98,53.27,21100.0
2011-10-05 11:00:00,53.23,53.3,52.77,53.08,19700.0,53.23,53.3,52.77,53.08,19700.0
2011-10-05 11:30:00,52.99,53.32,52.97,53.13,19500.0,52.99,53.32,52.97,53.13,19500.0
2011-10-05 12:00:00,53.2,53.33,52.69,52.69,10600.0,53.2,53.33,52.69,52.69,10600.0
2011-10-05 12:30:00,52.68,53.12,52.66,52.96,15900.0,52.68,53.12,52.66,52.96,15900.0
2011-10-05 13:00:00,53.02,53.31,52.9,53.3,19800.0,53.02,53.31,52.9,53.3,19800.0
2011-10-05 13:30:00,53.25,53.77,53.21,53.69,19400.0,53.25,53.77,53.21,53.69,19400.0
2011-10-05 14:00:00,53.74,53.93,53.42,53.77,19400.0,53.74,53.93,53.42,53.77,19400.0
2011-10-05 14:30:00,53.8,54.03,53.42,53.88,19200.0,53.8,54.03,53.42,53.88,19200.0
2011-10-05 15:00:00,53.91,54.17,53.65,54.01,42200.0,53.91,54.17,53.65,54.01,42200.0
2011-10-05 15:30:00,54.03,54.5,53.84,53.89,115000.0,54.03,54.5,53.84,53.89,115000.0
2011-10-06 09:30:00,53.95,54.4,53.55,53.74,21900.0,53.95,54.4,53.55,53.74,21900.0
2011-10-06 10:00:00,53.9,54.74,53.73,54.43,12100.0,53.9,54.74,53.73,54.43,12100.0
2011-10-06 10:30:00,54.45,54.99,54.45,54.89,21500.0,54.45,54.99,54.45,54.89,21500.0
2011-10-06 11:00:00,54.87,55.33,54.75,55.25,33900.0,54.87,55.33,54.75,55.25,33900.0
2011-10-06 11:30:00,55.28,55.52,55.27,55.32,19500.0,55.28,55.52,55.27,55.32,19500.0
2011-10-06 12:00:00,55.3,55.39,55.17,55.17,21300.0,55.3,55.39,55.17,55.17,21300.0
2011-10-06 12:30:00,55.23,55.32,55.0,55.23,14300.0,55.23,55.32,55.0,55.23,14300.0
2011-10-06 13:00:00,55.22,55.67,55.17,55.43,43100.0,55.22,55.67,55.17,55.43,43100.0
2011-10-06 13:30:00,55.4,55.69,55.35,55.45,34700.0,55.4,55.69,55.35,55.45,34700.0
2011-10-06 14:00:00,55.48,55.7,55.27,55.52,19700.0,55.48,55.7,55.27,55.52,19700.0
2011-10-06 14:30:00,55.55,55.63,55.35,55.61,24800.0,55.55,55.63,55.35,55.61,24800.0
2011-10-06 15:00:00,55.58,55.72,55.42,55.53,31700.0,55.58,55.72,55.42,55.53,31700.0
2011-10-06 15:30:00,55.5,56.0,55.38,55.5,133000.0,55.5,56.0,55.38,55.5,133000.0
2011-10-07 09:30:00,55.64,55.64,53.89,54.44,79300.0,55.64,55.64,53.89,54.44,79300.0
2011-10-07 10:00:00,54.39,54.45,54.06,54.34,39200.0,54.39,54.45,54.06,54.34,39200.0
2011-10-07 10:30:00,54.26,54.3,53.77,53.8,24300.0,54.26,54.3,53.77,53.8,24300.0
2011-10-07 11:00:00,53.84,53.87,53.55,53.83,15800.0,53.84,53.87,53.55,53.83,15800.0
2011-10-07 11:30:00,53.83,54.02,53.61,53.99,27500.0,53.83,54.02,53.61,53.99,27500.0
2011-10-07 12:00:00,54.0,54.08,53.47,53.66,38700.0,54.0,54.08,53.47,53.66,38700.0
2011-10-07 12:30:00,53.66,53.9,53.57,53.65,25100.0,53.66,53.9,53.57,53.65,25100.0
2011-10-07 13:00:00,53.63,53.72,53.4,53.45,29300.0,53.63,53.72,53.4,53.45,29300.0
2011-10-07 13:30:00,53.47,53.54,53.26,53.52,16500.0,53.47,53.54,53.26,53.52,16500.0
2011-10-07 14:00:00,53.52,53.81,53.28,53.75,29900.0,53.52,53.81,53.28,53.75,29900.0
2011-10-07 14:30:00,53.73,53.96,53.47,53.55,26800.0,53.73,53.96,53.47,53.55,26800.0
2011-10-07 15:00:00,53.55,54.05,53.44,53.98,35500.0,53.55,54.05,53.44,53.98,35500.0
2011-10-07 15:30:00,53.99,54.08,53.11,53.24,130900.0,53.99,54.08,53.11,53.24,130900.0
2011-10-10 09:30:00,54.31,54.8,54.25,54.8,7900.0,54.31,54.8,54.25,54.8,7900.0
2011-10-10 10:00:00,54.75,55.28,54.71,55.03,15100.0,54.75,55.28,54.71,55.03,15100.0
2011-10-10 10:30:00,55.05,55.23,54.94,54.98,24500.0,55.05,55.23,54.94,54.98,24500.0
2011-10-10 11:00:00,54.99,55.45,54.97,55.17,34100.0,54.99,55.45,54.97,55.17,34100.0
2011-10-10 11:30:00,55.36,55.38,55.22,55.34,10100.0,55.36,55.38,55.22,55.34,10100.0
2011-10-10 12:00:00,55.33,55.4,55.19,55.28,6200.0,55.33,55.4,55.19,55.28,6200.0
2011-10-10 12:30:00,55.25,55.32,55.15,55.15,4200.0,55.25,55.32,55.15,55.15,4200.0
2011-10-10 13:00:00,55.14,55.4,55.12,55.32,10000.0,55.14,55.4,55.12,55.32,10000.0
2011-10-10 13:30:00,55.34,55.36,55.21,55.3,4100.0,55.34,55.36,55.21,55.3,4100.0
2011-10-10 14:00:00,55.3,55.48,55.15,55.48,9300.0,55.3,55.48,55.15,55.48,9300.0
2011-10-10 14:30:00,55.45,55.45,55.13,55.16,8800.0,55.45,55.45,55.13,55.16,8800.0
2011-10-10 15:00:00,55.14,55.16,54.47,54.68,18000.0,55.14,55.16,54.47,54.68,18000.0
2011-10-10 15:30:00,54.63,55.37,54.52,55.32,40100.0,54.63,55.37,54.52,55.32,40100.0
2011-10-11 09:30:00,54.73,55.91,54.71,55.86,14800.0,54.73,55.91,54.71,55.86,14800.0
2011-10-11 10:00:00,55.79,56.53,55.78,56.53,37000.0,55.79,56.53,55.78,56.53,37000.0
2011-10-11 10:30:00,56.52,56.71,56.05,56.07,13200.0,56.52,56.71,56.05,56.07,13200.0
2011-10-11 11:00:00,56.06,56.11,55.66,55.67,18600.0,56.06,56.11,55.66,55.67,18600.0
2011-10-11 11:30:00,55.74,56.1,55.74,56.03,6700.0,55.74,56.1,55.74,56.03,6700.0
2011-10-11 12:00:00,56.02,56.1,55.71,55.79,6500.0,56.02,56.1,55.71,55.79,6500.0
2011-10-11 12:30:00,55.82,55.83,55.32,55.48,8800.0,55.82,55.83,55.32,55.48,8800.0
2011-10-11 13:00:00,55.48,55.57,55.07,55.5,12700.0,55.48,55.57,55.07,55.5,12700.0
2011-10-11 13:30:00,55.41,55.74,55.18,55.69,15500.0,55.41,55.74,55.18,55.69,15500.0
2011-10-11 14:00:00,55.68,55.69,55.2,55.4,18800.0,55.68,55.69,55.2,55.4,18800.0
2011-10-11 14:30:00,55.5,55.57,55.37,55.42,27900.0,55.5,55.57,55.37,55.42,27900.0
2011-10-11 15:00:00,55.41,55.78,55.34,55.34,25800.0,55.41,55.78,55.34,55.34,25800.0
2011-10-11 15:30:00,55.35,55.97,55.33,55.74,77800.0,55.35,55.97,55.33,55.74,77800.0
2011-10-12 09:30:00,56.22,56.75,56.13,56.74,17200.0,56.22,56.75,56.13,56.74,17200.0
2011-10-12 10:00:00,56.76,56.98,56.55,56.7,11500.0,56.76,56.98,56.55,56.7,11500.0
2011-10-12 10:30:00,56.73,56.98,56.62,56.69,21300.0,56.73,56.98,56.62,56.69,21300.0
2011-10-12 11:00:00,56.71,56.84,56.51,56.72,28900.0,56.71,56.84,56.51,56.72,28900.0
2011-10-12 11:30:00,56.75,56.89,56.63,56.8,39700.0,56.75,56.89,56.63,56.8,39700.0
2011-10-12 12:00:00,56.84,56.97,56.71,56.9,7800.0,56.84,56.97,56.71,56.9,7800.0
2011-10-12 12:30:00,56.96,57.08,56.83,56.93,9500.0,56.96,57.08,56.83,56.93,9500.0
2011-10-12 13:00:00,56.97,57.07,56.72,56.75,4900.0,56.97,57.07,56.72,56.75,4900.0
2011-10-12 13:30:00,56.82,56.99,56.7,56.76,19900.0,56.82,56.99,56.7,56.76,19900.0
2011-10-12 14:00:00,56.76,57.19,56.65,57.08,38000.0,56.76,57.19,56.65,57.08,38000.0
2011-10-12 14:30:00,57.1,57.18,56.73,56.95,14400.0,57.1,57.18,56.73,56.95,14400.0
2011-10-12 15:00:00,56.95,57.09,56.68,56.86,33900.0,56.95,57.09,56.68,56.86,33900.0
2011-10-12 15:30:00,56.85,57.01,56.45,56.57,135100.0,56.85,57.01,56.45,56.57,135100.0
2011-10-13 09:30:00,56.28,56.67,56.07,56.32,6600.0,56.28,56.67,56.07,56.32,6600.0
2011-10-13 10:00:00,56.27,56.64,56.09,56.6,16700.0,56.27,56.64,56.09,56.6,16700.0
2011-10-13 10:30:00,56.58,56.76,56.34,56.47,23600.0,56.58,56.76,56.34,56.47,23600.0
2011-10-13 11:00:00,56.5,56.76,56.4,56.72,43300.0,56.5,56.76,56.4,56.72,43300.0
2011-10-13 11:30:00,56.71,57.2,56.68,57.08,15000.0,56.71,57.2,56.68,57.08,15000.0
2011-10-13 12:00:00,57.13,57.32,57.05,57.3,30700.0,57.13,57.32,57.05,57.3,30700.0
2011-10-13 12:30:00,57.3,57.56,57.09,57.49,27900.0,57.3,57.56,57.09,57.49,27900.0
2011-10-13 13:00:00,57.49,57.85,57.22,57.72,32800.0,57.49,57.85,57.22,57.72,32800.0
2011-10-13 13:30:00,57.76,57.86,57.54,57.59,17900.0,57.76,57.86,57.54,57.59,17900.0
2011-10-13 14:00:00,57.59,57.65,57.3,57.39,16400.0,57.59,57.65,57.3,57.39,16400.0
2011-10-13 14:30:00,57.39,57.77,57.32,57.75,18400.0,57.39,57.77,57.32,57.75,18400.0
2011-10-13 15:00:00,57.71,57.77,57.3,57.39,35100.0,57.71,57.77,57.3,57.39,35100.0
2011-10-13 15:30:00,57.37,57.63,57.3,57.57,95300.0,57.37,57.63,57.3,57.57,95300.0
2011-10-14 09:30:00,58.0,58.01,57.61,57.9,13500.0,58.0,58.01,57.61,57.9,13500.0
2011-10-14 10:00:00,57.89,57.89,57.53,57.59,7100.0,57.89,57.89,57.53,57.59,7100.0
2011-10-14 10:30:00,57.6,57.76,57.51,57.67,7100.0,57.6,57.76,57.51,57.67,7100.0
2011-10-14 11:00:00,57.7,57.7,57.22,57.32,10100.0,57.7,57.7,57.22,57.32,10100.0
2011-10-14 11:30:00,57.36,57.6,57.36,57.39,7000.0,57.36,57.6,57.36,57.39,7000.0
2011-10-14 12:00:00,57.36,57.46,57.29,57.42,6600.0,57.36,57.46,57.29,57.42,6600.0
2011-10-14 12:30:00,57.46,57.56,57.43,57.49,6400.0,57.46,57.56,57.43,57.49,6400.0
2011-10-14 13:00:00,57.51,57.7,57.51,57.62,8400.0,57.51,57.7,57.51,57.62,8400.0
2011-10-14 13:30:00,57.62,57.73,57.52,57.59,28400.0,57.62,57.73,57.52,57.59,28400.0
2011-10-14 14:00:00,57.59,57.59,57.44,57.54,9400.0,57.59,57.59,57.44,57.54,9400.0
2011-10-14 14:30:00,57.56,57.6,57.42,57.45,21500.0,57.56,57.6,57.42,57.45,21500.0
2011-10-14 15:00:00,57.46,57.55,57.25,57.52,40000.0,57.46,57.55,57.25,57.52,40000.0
2011-10-14 15:30:00,57.55,57.84,57.37,57.53,70200.0,57.55,57.84,57.37,57.53,70200.0
2011-10-17 09:30:00,57.5,57.68,56.88,56.93,16100.0,57.5,57.68,56.88,56.93,16100.0
2011-10-17 10:00:00,56.87,57.16,56.79,57.1,19700.0,56.87,57.16,56.79,57.1,19700.0
2011-10-17 10:30:00,57.13,57.27,56.91,57.11,7900.0,57.13,57.27,56.91,57.11,7900.0
2011-10-17 11:00:00,57.1,57.14,56.96,57.08,5800.0,57.1,57.14,56.96,57.08,5800.0
2011-10-17 11:30:00,57.08,57.12,56.72,56.79,8100.0,57.08,57.12,56.72,56.79,8100.0
2011-10-17 12:00:00,56.72,56.76,56.5,56.61,9700.0,56.72,56.76,56.5,56.61,9700.0
2011-10-17 12:30:00,56.58,56.72,56.45,56.47,8300.0,56.58,56.72,56.45,56.47,8300.0
2011-10-17 13:00:00,56.44,56.65,56.36,56.46,10600.0,56.44,56.65,56.36,56.46,10600.0
2011-10-17 13:30:00,56.39,56.56,56.35,56.47,21400.0,56.39,56.56,56.35,56.47,21400.0
2011-10-17 14:00:00,56.51,56.55,56.35,56.38,13500.0,56.51,56.55,56.35,56.38,13500.0
2011-10-17 14:30:00,56.38,56.51,56.26,56.51,13600.0,56.38,56.51,56.26,56.51,13600.0
2011-10-17 15:00:00,56.53,56.81,56.53,56.65,32000.0,56.53,56.81,56.53,56.65,32000.0
2011-10-17 15:30:00,56.65,57.01,56.49,56.66,106500.0,56.65,57.01,56.49,56.66,106500.0
2011-10-18 09:30:00,56.84,57.0,55.75,55.77,32600.0,56.84,57.0,55.75,55.77,32600.0
2011-10-18 10:00:00,55.88,57.26,55.75,57.09,39500.0,55.88,57.26,55.75,57.09,39500.0
2011-10-18 10:30:00,57.09,57.79,57.08,57.58,16600.0,57.09,57.79,57.08,57.58,16600.0
2011-10-18 11:00:00,57.6,57.6,56.9,56.95,32300.0,57.6,57.6,56.9,56.95,32300.0
2011-10-18 11:30:00,56.95,57.5,56.95,57.45,32600.0,56.95,57.5,56.95,57.45,32600.0
2011-10-18 12:00:00,57.5,57.5,57.17,57.34,8800.0,57.5,57.5,57.17,57.34,8800.0
2011-10-18 12:30:00,57.38,57.79,57.38,57.6,9400.0,57.38,57.79,57.38,57.6,9400.0
2011-10-18 13:00:00,57.63,57.71,57.44,57.71,16400.0,57.63,57.71,57.44,57.71,16400.0
2011-10-18 13:30:00,57.75,57.83,57.59,57.73,10600.0,57.75,57.83,57.59,57.73,10600.0
2011-10-18 14:00:00,57.73,57.78,57.5,57.67,16800.0,57.73,57.78,57.5,57.67,16800.0
2011-10-18 14:30:00,57.66,57.66,57.44,57.62,29100.0,57.66,57.66,57.44,57.62,29100.0
2011-10-18 15:00:00,57.63,58.17,57.61,57.67,33800.0,57.63,58.17,57.61,57.67,33800.0
2011-10-18 15:30:00,57.69,58.09,57.53,57.85,59900.0,57.69,58.09,57.53,57.85,59900.0
2011-10-19 09:30:00,57.6,58.08,57.53,57.7,11700.0,57.6,58.08,57.53,57.7,11700.0
2011-10-19 10:00:00,57.78,58.22,57.56,58.22,14600.0,57.78,58.22,57.56,58.22,14600.0
2011-10-19 10:30:00,58.16,58.28,57.93,58.16,12700.0,58.16,58.28,57.93,58.16,12700.0
2011-10-19 11:00:00,58.12,58.41,58.05,58.36,16400.0,58.12,58.41,58.05,58.36,16400.0
2011-10-19 11:30:00,58.33,58.53,58.16,58.19,20200.0,58.33,58.53,58.16,58.19,20200.0
2011-10-19 12:00:00,58.18,58.52,58.07,58.52,35300.0,58.18,58.52,58.07,58.52,35300.0
2011-10-19 12:30:00,58.44,58.5,58.29,58.45,9700.0,58.44,58.5,58.29,58.45,9700.0
2011-10-19 13:00:00,58.43,58.7,58.4,58.58,11600.0,58.43,58.7,58.4,58.58,11600.0
2011-10-19 13:30:00,58.58,58.67,58.36,58.44,15800.0,58.58,58.67,58.36,58.44,15800.0
2011-10-19 14:00:00,58.44,58.49,57.88,57.88,29000.0,58.44,58.49,57.88,57.88,29000.0
2011-10-19 14:30:00,57.88,58.15,57.71,57.89,12600.0,57.88,58.15,57.71,57.89,12600.0
2011-10-19 15:00:00,57.86,57.93,57.57,57.57,19400.0,57.86,57.93,57.57,57.57,19400.0
2011-10-19 15:30:00,57.62,57.86,57.45,57.57,64400.0,57.62,57.86,57.45,57.57,64400.0
2011-10-20 09:30:00,57.53,57.95,56.83,57.02,23200.0,57.53,57.95,56.83,57.02,23200.0
2011-10-20 10:00:00,57.31,57.76,57.24,57.44,15800.0,57.31,57.76,57.24,57.44,15800.0
2011-10-20 10:30:00,57.46,57.68,57.21,57.23,18900.0,57.46,57.68,57.21,57.23,18900.0
2011-10-20 11:00:00,57.21,57.21,56.62,56.85,8300.0,57.21,57.21,56.62,56.85,8300.0
2011-10-20 11:30:00,56.75,56.95,56.7,56.7,9400.0,56.75,56.95,56.7,56.7,9400.0
2011-10-20 12:00:00,56.76,56.94,56.61,56.88,7800.0,56.76,56.94,56.61,56.88,7800.0
2011-10-20 12:30:00,56.85,57.05,56.63,56.95,5700.0,56.85,57.05,56.63,56.95,5700.0
2011-10-20 13:00:00,56.99,57.84,56.99,57.6,8800.0,56.99,57.84,56.99,57.6,8800.0
2011-10-20 13:30:00,57.62,57.79,57.31,57.6,13300.0,57.62,57.79,57.31,57.6,13300.0
2011-10-20 14:00:00,57.58,57.66,57.32,57.5,7700.0,57.58,57.66,57.32,57.5,7700.0
2011-10-20 14:30:00,57.51,57.9,57.44,57.83,10200.0,57.51,57.9,57.44,57.83,10200.0
2011-10-20 15:00:00,57.8,57.86,57.45,57.53,13200.0,57.8,57.86,57.45,57.53,13200.0
2011-10-20 15:30:00,57.55,57.88,57.51,57.78,27300.0,57.55,57.88,57.51,57.78,27300.0
2011-10-21 09:30:00,58.29,58.66,58.2,58.42,11400.0,58.29,58.66,58.2,58.42,11400.0
2011-10-21 10:00:00,58.35,58.86,58.35,58.77,7600.0,58.35,58.86,58.35,58.77,7600.0
2011-10-21 10:30:00,58.83,58.88,58.42,58.65,10900.0,58.83,58.88,58.42,58.65,10900.0
2011-10-21 11:00:00,58.66,58.75,58.4,58.53,8400.0,58.66,58.75,58.4,58.53,8400.0
2011-10-21 11:30:00,58.47,58.93,58.47,58.74,5500.0,58.47,58.93,58.47,58.74,5500.0
2011-10-21 12:00:00,58.74,58.81,58.53,58.65,7700.0,58.74,58.81,58.53,58.65,7700.0
2011-10-21 12:30:00,58.73,58.88,58.64,58.73,8500.0,58.73,58.88,58.64,58.73,8500.0
2011-10-21 13:00:00,58.71,58.77,58.36,58.36,11800.0,58.71,58.77,58.36,58.36,11800.0
2011-10-21 13:30:00,58.35,58.67,58.33,58.54,7200.0,58.35,58.67,58.33,58.54,7200.0
2011-10-21 14:00:00,58.55,58.77,58.55,58.62,5000.0,58.55,58.77,58.55,58.62,5000.0
2011-10-21 14:30:00,58.59,58.81,58.51,58.78,21100.0,58.59,58.81,58.51,58.78,21100.0
2011-10-21 15:00:00,58.83,59.02,58.68,58.86,56300.0,58.83,59.02,58.68,58.86,56300.0
2011-10-21 15:30:00,58.84,58.93,58.62,58.75,67400.0,58.84,58.93,58.62,58.75,67400.0
2011-10-24 09:30:00,58.77,59.41,58.13,58.27,37800.0,58.77,59.41,58.13,58.27,37800.0
2011-10-24 10:00:00,58.27,58.46,58.11,58.25,51700.0,58.27,58.46,58.11,58.25,51700.0
2011-10-24 10:30:00,58.26,58.27,57.52,57.96,52300.0,58.26,58.27,57.52,57.96,52300.0
2011-10-24 11:00:00,58.04,58.63,57.94,58.61,11300.0,58.04,58.63,57.94,58.61,11300.0
2011-10-24 11:30:00,58.59,58.83,58.55,58.71,8000.0,58.59,58.83,58.55,58.71,8000.0
2011-10-24 12:00:00,58.76,59.35,58.71,59.35,21700.0,58.76,59.35,58.71,59.35,21700.0
2011-10-24 12:30:00,59.32,59.32,58.88,59.09,9900.0,59.32,59.32,58.88,59.09,9900.0
2011-10-24 13:00:00,59.12,59.45,59.03,59.4,13000.0,59.12,59.45,59.03,59.4,13000.0
2011-10-24 13:30:00,59.37,59.58,59.34,59.57,9700.0,59.37,59.58,59.34,59.57,9700.0
2011-10-24 14:00:00,59.52,59.54,59.08,59.25,10100.0,59.52,59.54,59.08,59.25,10100.0
2011-10-24 14:30:00,59.23,59.24,59.07,59.18,11300.0,59.23,59.24,59.07,59.18,11300.0
2011-10-24 15:00:00,59.2,59.24,59.0,59.04,21700.0,59.2,59.24,59.0,59.04,21700.0
2011-10-24 15:30:00,59.05,59.38,59.05,59.37,52200.0,59.05,59.38,59.05,59.37,52200.0
2011-10-25 09:30:00,58.71,58.79,57.69,58.31,22800.0,58.71,58.79,57.69,58.31,22800.0
2011-10-25 10:00:00,58.38,58.68,58.15,58.57,13200.0,58.38,58.68,58.15,58.57,13200.0
2011-10-25 10:30:00,58.52,58.93,58.52,58.7,6100.0,58.52,58.93,58.52,58.7,6100.0
2011-10-25 11:00:00,58.63,58.81,58.49,58.71,8200.0,58.63,58.81,58.49,58.71,8200.0
2011-10-25 11:30:00,58.71,58.79,58.6,58.76,5000.0,58.71,58.79,58.6,58.76,5000.0
2011-10-25 12:00:00,58.76,59.02,58.75,59.02,8100.0,58.76,59.02,58.75,59.02,8100.0
2011-10-25 12:30:00,58.99,59.03,58.57,58.57,5200.0,58.99,59.03,58.57,58.57,5200.0
2011-10-25 13:00:00,58.57,58.76,58.56,58.6,3300.0,58.57,58.76,58.56,58.6,3300.0
2011-10-25 13:30:00,58.58,58.79,58.57,58.73,7000.0,58.58,58.79,58.57,58.73,7000.0
2011-10-25 14:00:00,58.67,58.67,58.16,58.23,19200.0,58.67,58.67,58.16,58.23,19200.0
2011-10-25 14:30:00,58.24,58.65,58.2,58.64,64400.0,58.24,58.65,58.2,58.64,64400.0
2011-10-25 15:00:00,58.71,58.86,58.57,58.57,25100.0,58.71,58.86,58.57,58.57,25100.0
2011-10-25 15:30:00,58.57,58.78,58.31,58.42,47700.0,58.57,58.78,58.31,58.42,47700.0
2011-10-26 09:30:00,58.57,59.26,57.86,57.96,33000.0,58.57,59.26,57.86,57.96,33000.0
2011-10-26 10:00:00,58.09,58.21,57.69,57.72,11400.0,58.09,58.21,57.69,57.72,11400.0
2011-10-26 10:30:00,57.68,57.79,57.38,57.45,24000.0,57.68,57.79,57.38,57.45,24000.0
2011-10-26 11:00:00,57.45,57.84,57.45,57.84,28200.0,57.45,57.84,57.45,57.84,28200.0
2011-10-26 11:30:00,57.86,58.35,57.78,58.2,13300.0,57.86,58.35,57.78,58.2,13300.0
2011-10-26 12:00:00,58.2,58.36,57.99,58.01,5900.0,58.2,58.36,57.99,58.01,5900.0
2011-10-26 12:30:00,57.98,58.17,57.96,57.99,8600.0,57.98,58.17,57.96,57.99,8600.0
2011-10-26 13:00:00,57.97,58.02,57.78,57.98,8400.0,57.97,58.02,57.78,57.98,8400.0
2011-10-26 13:30:00,57.96,58.44,57.96,58.26,7600.0,57.96,58.44,57.96,58.26,7600.0
2011-10-26 14:00:00,58.4,58.63,58.25,58.34,7800.0,58.4,58.63,58.25,58.34,7800.0
2011-10-26 14:30:00,58.28,58.5,58.28,58.34,11200.0,58.28,58.5,58.28,58.34,11200.0
2011-10-26 15:00:00,58.38,58.61,58.31,58.52,18600.0,58.38,58.61,58.31,58.52,18600.0
2011-10-26 15:30:00,58.53,59.08,58.42,58.95,75700.0,58.53,59.08,58.42,58.95,75700.0
2011-10-27 09:30:00,63.7,64.77,62.69,62.7,199700.0,63.7,64.77,62.69,62.7,199700.0
2011-10-27 10:00:00,62.57,62.9,62.1,62.4,43700.0,62.57,62.9,62.1,62.4,43700.0
2011-10-27 10:30:00,62.4,62.42,62.0,62.17,36600.0,62.4,62.42,62.0,62.17,36600.0
2011-10-27 11:00:00,62.22,63.33,62.16,63.33,110900.0,62.22,63.33,62.16,63.33,110900.0
2011-10-27 11:30:00,63.34,64.62,63.34,64.31,79100.0,63.34,64.62,63.34,64.31,79100.0
2011-10-27 12:00:00,64.33,65.2,64.33,64.77,89500.0,64.33,65.2,64.33,64.77,89500.0
2011-10-27 12:30:00,64.8,64.81,64.05,64.1,30500.0,64.8,64.81,64.05,64.1,30500.0
2011-10-27 13:00:00,64.09,64.09,63.76,64.0,28300.0,64.09,64.09,63.76,64.0,28300.0
2011-10-27 13:30:00,64.0,64.02,63.79,63.82,31300.0,64.0,64.02,63.79,63.82,31300.0
2011-10-27 14:00:00,63.86,63.9,63.59,63.59,35800.0,63.86,63.9,63.59,63.59,35800.0
2011-10-27 14:30:00,63.62,63.77,63.41,63.55,37300.0,63.62,63.77,63.41,63.55,37300.0
2011-10-27 15:00:00,63.61,63.94,63.48,63.5,159800.0,63.61,63.94,63.48,63.5,159800.0
2011-10-27 15:30:00,63.5,63.67,63.08,63.28,147000.0,63.5,63.67,63.08,63.28,147000.0
2011-10-28 09:30:00,62.74,63.24,62.52,63.05,27000.0,62.74,63.24,62.52,63.05,27000.0
2011-10-28 10:00:00,62.93,63.15,62.88,63.01,14500.0,62.93,63.15,62.88,63.01,14500.0
2011-10-28 10:30:00,62.96,63.24,62.96,63.14,15400.0,62.96,63.24,62.96,63.14,15400.0
2011-10-28 11:00:00,63.2,63.38,63.13,63.34,8200.0,63.2,63.38,63.13,63.34,8200.0
2011-10-28 11:30:00,63.37,63.51,62.95,62.95,18400.0,63.37,63.51,62.95,62.95,18400.0
2011-10-28 12:00:00,62.97,63.1,62.84,62.91,9100.0,62.97,63.1,62.84,62.91,9100.0
2011-10-28 12:30:00,62.91,63.04,62.87,62.88,2500.0,62.91,63.04,62.87,62.88,2500.0
2011-10-28 13:00:00,63.01,63.04,62.81,63.02,3800.0,63.01,63.04,62.81,63.02,3800.0
2011-10-28 13:30:00,63.02,63.06,62.87,62.92,6200.0,63.02,63.06,62.87,62.92,6200.0
2011-10-28 14:00:00,62.95,63.03,62.73,63.01,49800.0,62.95,63.03,62.73,63.01,49800.0
2011-10-28 14:30:00,62.98,63.14,62.93,62.99,14800.0,62.98,63.14,62.93,62.99,14800.0
2011-10-28 15:00:00,63.02,63.14,62.95,63.11,26100.0,63.02,63.14,62.95,63.11,26100.0
2011-10-28 15:30:00,63.11,63.25,63.0,63.08,51900.0,63.11,63.25,63.0,63.08,51900.0
2011-10-31 09:30:00,62.72,63.33,61.73,61.85,64300.0,62.72,63.33,61.73,61.85,64300.0
2011-10-31 10:00:00,61.89,62.18,61.79,62.18,36300.0,61.89,62.18,61.79,62.18,36300.0
2011-10-31 10:30:00,62.1,62.79,62.1,62.59,30500.0,62.1,62.79,62.1,62.59,30500.0
2011-10-31 11:00:00,62.64,62.85,62.55,62.57,13300.0,62.64,62.85,62.55,62.57,13300.0
2011-10-31 11:30:00,62.63,62.9,62.62,62.77,17600.0,62.63,62.9,62.62,62.77,17600.0
2011-10-31 12:00:00,62.68,62.68,62.24,62.25,15300.0,62.68,62.68,62.24,62.25,15300.0
2011-10-31 12:30:00,62.28,62.4,62.16,62.3,13700.0,62.28,62.4,62.16,62.3,13700.0
2011-10-31 13:00:00,62.31,62.46,62.21,62.23,20500.0,62.31,62.46,62.21,62.23,20500.0
2011-10-31 13:30:00,62.26,62.61,62.21,62.46,24800.0,62.26,62.61,62.21,62.46,24800.0
2011-10-31 14:00:00,62.49,62.52,62.27,62.32,15400.0,62.49,62.52,62.27,62.32,15400.0
2011-10-31 14:30:00,62.32,62.38,62.06,62.32,20100.0,62.32,62.38,62.06,62.32,20100.0
2011-10-31 15:00:00,62.28,62.3,61.75,61.76,29200.0,62.28,62.3,61.75,61.76,29200.0
2011-10-31 15:30:00,61.78,61.99,61.53,61.53,94800.0,61.78,61.99,61.53,61.53,94800.0
2011-11-01 09:30:00,59.12,60.28,59.12,59.89,30600.0,59.12,60.28,59.12,59.89,30600.0
2011-11-01 10:00:00,59.89,60.58,59.77,60.41,57700.0,59.89,60.58,59.77,60.41,57700.0
2011-11-01 10:30:00,60.45,60.83,60.14,60.18,18900.0,60.45,60.83,60.14,60.18,18900.0
2011-11-01 11:00:00,60.14,60.41,59.99,60.09,9400.0,60.14,60.41,59.99,60.09,9400.0
2011-11-01 11:30:00,60.09,60.11,59.51,59.56,20800.0,60.09,60.11,59.51,59.56,20800.0
2011-11-01 12:00:00,59.53,59.58,59.23,59.38,49800.0,59.53,59.58,59.23,59.38,49800.0
2011-11-01 12:30:00,59.35,59.84,59.34,59.6,22000.0,59.35,59.84,59.34,59.6,22000.0
2011-11-01 13:00:00,59.62,60.15,59.46,60.05,9700.0,59.62,60.15,59.46,60.05,9700.0
2011-11-01 13:30:00,60.01,60.43,59.79,59.89,13800.0,60.01,60.43,59.79,59.89,13800.0
2011-11-01 14:00:00,59.85,60.36,59.85,60.27,10600.0,59.85,60.36,59.85,60.27,10600.0
2011-11-01 14:30:00,60.22,60.46,60.01,60.13,36400.0,60.22,60.46,60.01,60.13,36400.0
2011-11-01 15:00:00,60.11,60.43,60.0,60.37,55400.0,60.11,60.43,60.0,60.37,55400.0
2011-11-01 15:30:00,60.36,60.69,60.15,60.44,81600.0,60.36,60.69,60.15,60.44,81600.0
2011-11-02 09:30:00,61.39,61.6,61.0,61.01,29100.0,61.39,61.6,61.0,61.01,29100.0
2011-11-02 10:00:00,61.14,61.55,61.02,61.47,15600.0,61.14,61.55,61.02,61.47,15600.0
2011-11-02 10:30:00,61.41,62.15,61.4,61.95,24200.0,61.41,62.15,61.4,61.95,24200.0
2011-11-02 11:00:00,61.96,62.15,61.94,61.94,16000.0,61.96,62.15,61.94,61.94,16000.0
2011-11-02 11:30:00,61.91,62.0,61.62,61.62,18900.0,61.91,62.0,61.62,61.62,18900.0
2011-11-02 12:00:00,61.59,61.74,61.55,61.56,8800.0,61.59,61.74,61.55,61.56,8800.0
2011-11-02 12:30:00,61.58,61.7,61.19,61.19,14400.0,61.58,61.7,61.19,61.19,14400.0
2011-11-02 13:00:00,61.08,61.08,60.68,61.06,29300.0,61.08,61.08,60.68,61.06,29300.0
2011-11-02 13:30:00,61.06,61.42,61.0,61.06,13100.0,61.06,61.42,61.0,61.06,13100.0
2011-11-02 14:00:00,61.08,61.22,60.85,60.98,19300.0,61.08,61.22,60.85,60.98,19300.0
2011-11-02 14:30:00,60.94,61.34,60.89,61.31,34700.0,60.94,61.34,60.89,61.31,34700.0
2011-11-02 15:00:00,61.33,61.7,61.22,61.48,28500.0,61.33,61.7,61.22,61.48,28500.0
2011-11-02 15:30:00,61.49,61.67,61.2,61.61,61700.0,61.49,61.67,61.2,61.61,61700.0
2011-11-03 09:30:00,62.02,62.31,61.56,62.06,38900.0,62.02,62.31,61.56,62.06,38900.0
2011-11-03 10:00:00,62.05,63.0,61.69,62.87,46500.0,62.05,63.0,61.69,62.87,46500.0
2011-11-03 10:30:00,62.87,63.85,62.75,63.83,66400.0,62.87,63.85,62.75,63.83,66400.0
2011-11-03 11:00:00,63.73,63.98,63.58,63.76,46200.0,63.73,63.98,63.58,63.76,46200.0
2011-11-03 11:30:00,63.76,63.86,63.42,63.42,31000.0,63.76,63.86,63.42,63.42,31000.0
2011-11-03 12:00:00,63.4,63.77,63.39,63.72,13700.0,63.4,63.77,63.39,63.72,13700.0
2011-11-03 12:30:00,63.69,63.83,63.5,63.76,16900.0,63.69,63.83,63.5,63.76,16900.0
2011-11-03 13:00:00,63.8,63.88,63.71,63.76,28500.0,63.8,63.88,63.71,63.76,28500.0
2011-11-03 13:30:00,63.74,63.76,63.41,63.46,29300.0,63.74,63.76,63.41,63.46,29300.0
2011-11-03 14:00:00,63.52,63.75,63.36,63.36,23600.0,63.52,63.75,63.36,63.36,23600.0
2011-11-03 14:30:00,63.36,63.45,63.13,63.18,29600.0,63.36,63.45,63.13,63.18,29600.0
2011-11-03 15:00:00,63.17,63.48,63.14,63.48,29600.0,63.17,63.48,63.14,63.48,29600.0
2011-11-03 15:30:00,63.48,63.6,63.08,63.2,53700.0,63.48,63.6,63.08,63.2,53700.0
2011-11-04 09:30:00,62.63,62.82,62.12,62.31,14200.0,62.63,62.82,62.12,62.31,14200.0
2011-11-04 10:00:00,62.14,62.2,61.9,61.94,18100.0,62.14,62.2,61.9,61.94,18100.0
2011-11-04 10:30:00,61.84,62.37,61.73,62.31,21400.0,61.84,62.37,61.73,62.31,21400.0
2011-11-04 11:00:00,62.3,62.63,62.29,62.41,7000.0,62.3,62.63,62.29,62.41,7000.0
2011-11-04 11:30:00,62.45,62.73,62.41,62.71,16500.0,62.45,62.73,62.41,62.71,16500.0
2011-11-04 12:00:00,62.76,63.0,62.76,62.97,10600.0,62.76,63.0,62.76,62.97,10600.0
2011-11-04 12:30:00,62.93,62.94,62.61,62.78,3400.0,62.93,62.94,62.61,62.78,3400.0
2011-11-04 13:00:00,62.75,63.18,62.75,63.07,8800.0,62.75,63.18,62.75,63.07,8800.0
2011-11-04 13:30:00,63.13,63.43,63.0,63.29,10200.0,63.13,63.43,63.0,63.29,10200.0
2011-11-04 14:00:00,63.29,63.43,63.24,63.37,5100.0,63.29,63.43,63.24,63.37,5100.0
2011-11-04 14:30:00,63.4,63.42,63.04,63.26,10800.0,63.4,63.42,63.04,63.26,10800.0
2011-11-04 15:00:00,63.25,63.32,63.03,63.25,26200.0,63.25,63.32,63.03,63.25,26200.0
2011-11-04 15:30:00,63.18,63.76,63.18,63.54,46400.0,63.18,63.76,63.18,63.54,46400.0
2011-11-07 09:30:00,63.36,64.0,63.26,63.61,33200.0,63.36,64.0,63.26,63.61,33200.0
2011-11-07 10:00:00,63.61,63.64,62.74,62.87,32900.0,63.61,63.64,62.74,62.87,32900.0
2011-11-07 10:30:00,62.87,63.01,62.38,62.47,14000.0,62.87,63.01,62.38,62.47,14000.0
2011-11-07 11:00:00,62.43,63.13,62.43,62.79,14000.0,62.43,63.13,62.43,62.79,14000.0
2011-11-07 11:30:00,62.88,62.97,62.6,62.69,10100.0,62.88,62.97,62.6,62.69,10100.0
2011-11-07 12:00:00,62.7,62.86,61.87,62.14,13200.0,62.7,62.86,61.87,62.14,13200.0
2011-11-07 12:30:00,62.07,62.62,62.05,62.62,6700.0,62.07,62.62,62.05,62.62,6700.0
2011-11-07 13:00:00,62.54,63.04,62.54,62.93,9900.0,62.54,63.04,62.54,62.93,9900.0
2011-11-07 13:30:00,62.95,63.23,62.87,63.12,22800.0,62.95,63.23,62.87,63.12,22800.0
2011-11-07 14:00:00,63.14,63.28,62.73,63.03,41400.0,63.14,63.28,62.73,63.03,41400.0
2011-11-07 14:30:00,62.95,63.03,62.67,62.9,18400.0,62.95,63.03,62.67,62.9,18400.0
2011-11-07 15:00:00,62.91,63.03,62.64,62.64,17300.0,62.91,63.03,62.64,62.64,17300.0
2011-11-07 15:30:00,62.61,63.07,62.6,63.01,44400.0,62.61,63.07,62.6,63.01,44400.0
2011-11-08 09:30:00,63.9,64.88,63.75,64.8,74400.0,63.9,64.88,63.75,64.8,74400.0
2011-11-08 10:00:00,64.85,64.95,63.54,63.55,74100.0,64.85,64.95,63.54,63.55,74100.0
2011-11-08 10:30:00,63.55,63.96,63.3,63.59,34300.0,63.55,63.96,63.3,63.59,34300.0
2011-11-08 11:00:00,63.52,63.73,62.89,63.13,15400.0,63.52,63.73,62.89,63.13,15400.0
2011-11-08 11:30:00,63.11,63.4,63.04,63.4,15900.0,63.11,63.4,63.04,63.4,15900.0
2011-11-08 12:00:00,63.33,63.55,63.22,63.41,9800.0,63.33,63.55,63.22,63.41,9800.0
2011-11-08 12:30:00,63.4,63.63,63.22,63.44,57400.0,63.4,63.63,63.22,63.44,57400.0
2011-11-08 13:00:00,63.42,63.71,63.2,63.71,29500.0,63.42,63.71,63.2,63.71,29500.0
2011-11-08 13:30:00,63.71,64.28,63.65,64.21,25400.0,63.71,64.28,63.65,64.21,25400.0
2011-11-08 14:00:00,64.15,64.39,63.97,64.32,17100.0,64.15,64.39,63.97,64.32,17100.0
2011-11-08 14:30:00,64.38,64.4,63.77,63.98,44700.0,64.38,64.4,63.77,63.98,44700.0
2011-11-08 15:00:00,63.97,64.13,63.85,63.99,71700.0,63.97,64.13,63.85,63.99,71700.0
2011-11-08 15:30:00,64.02,64.2,63.9,64.03,100200.0,64.02,64.2,63.9,64.03,100200.0
2011-11-09 09:30:00,62.26,63.01,62.2,62.75,69500.0,62.26,63.01,62.2,62.75,69500.0
2011-11-09 10:00:00,62.71,62.94,62.52,62.65,36700.0,62.71,62.94,62.52,62.65,36700.0
2011-11-09 10:30:00,62.65,62.84,62.3,62.45,163700.0,62.65,62.84,62.3,62.45,163700.0
2011-11-09 11:00:00,62.42,62.72,61.96,62.57,54800.0,62.42,62.72,61.96,62.57,54800.0
2011-11-09 11:30:00,62.57,62.85,62.49,62.68,21300.0,62.57,62.85,62.49,62.68,21300.0
2011-11-09 12:00:00,62.69,62.99,62.5,62.53,33800.0,62.69,62.99,62.5,62.53,33800.0
2011-11-09 12:30:00,62.52,62.85,62.51,62.85,59000.0,62.52,62.85,62.51,62.85,59000.0
2011-11-09 13:00:00,62.88,62.95,62.5,62.65,23600.0,62.88,62.95,62.5,62.65,23600.0
2011-11-09 13:30:00,62.68,62.69,62.43,62.43,35200.0,62.68,62.69,62.43,62.43,35200.0
2011-11-09 14:00:00,62.43,62.44,61.8,62.18,54200.0,62.43,62.44,61.8,62.18,54200.0
2011-11-09 14:30:00,62.12,62.38,61.95,62.23,40200.0,62.12,62.38,61.95,62.23,40200.0
2011-11-09 15:00:00,62.23,62.59,62.23,62.42,85300.0,62.23,62.59,62.23,62.42,85300.0
2011-11-09 15:30:00,62.42,62.64,62.22,62.31,176600.0,62.42,62.64,62.22,62.31,176600.0
2011-11-10 09:30:00,63.46,63.52,62.85,62.96,26300.0,63.46,63.52,62.85,62.96,26300.0
2011-11-10 10:00:00,62.83,63.34,62.78,63.0,35200.0,62.83,63.34,62.78,63.0,35200.0
2011-11-10 10:30:00,62.91,62.91,62.41,62.73,51300.0,62.91,62.91,62.41,62.73,51300.0
2011-11-10 11:00:00,62.74,62.87,62.4,62.43,32100.0,62.74,62.87,62.4,62.43,32100.0
2011-11-10 11:30:00,62.47,62.8,62.31,62.62,17500.0,62.47,62.8,62.31,62.62,17500.0
2011-11-10 12:00:00,62.65,63.01,62.58,62.93,14700.0,62.65,63.01,62.58,62.93,14700.0
2011-11-10 12:30:00,62.89,63.17,62.69,63.11,16500.0,62.89,63.17,62.69,63.11,16500.0
2011-11-10 13:00:00,63.15,63.29,62.88,63.1,16300.0,63.15,63.29,62.88,63.1,16300.0
2011-11-10 13:30:00,63.16,63.41,63.14,63.32,40600.0,63.16,63.41,63.14,63.32,40600.0
2011-11-10 14:00:00,63.28,63.32,62.77,62.77,30500.0,63.28,63.32,62.77,62.77,30500.0
2011-11-10 14:30:00,62.72,63.0,62.5,62.5,34800.0,62.72,63.0,62.5,62.5,34800.0
2011-11-10 15:00:00,62.52,63.13,62.52,63.03,34900.0,62.52,63.13,62.52,63.03,34900.0
2011-11-10 15:30:00,63.0,63.09,62.64,62.84,113400.0,63.0,63.09,62.64,62.84,113400.0
2011-11-11 09:30:00,63.34,63.94,63.17,63.73,11100.0,63.34,63.94,63.17,63.73,11100.0
2011-11-11 10:00:00,63.8,64.04,63.8,63.92,22500.0,63.8,64.04,63.8,63.92,22500.0
2011-11-11 10:30:00,63.94,64.02,63.85,63.88,16300.0,63.94,64.02,63.85,63.88,16300.0
2011-11-11 11:00:00,63.91,64.0,63.8,63.86,9800.0,63.91,64.0,63.8,63.86,9800.0
2011-11-11 11:30:00,63.83,63.93,63.55,63.6,9100.0,63.83,63.93,63.55,63.6,9100.0
2011-11-11 12:00:00,63.58,63.89,63.58,63.63,7400.0,63.58,63.89,63.58,63.63,7400.0
2011-11-11 12:30:00,63.69,63.82,63.57,63.71,2600.0,63.69,63.82,63.57,63.71,2600.0
2011-11-11 13:00:00,63.79,63.95,63.57,63.63,12000.0,63.79,63.95,63.57,63.63,12000.0
2011-11-11 13:30:00,63.65,63.91,63.61,63.68,8900.0,63.65,63.91,63.61,63.68,8900.0
2011-11-11 14:00:00,63.67,63.89,63.67,63.86,5200.0,63.67,63.89,63.67,63.86,5200.0
2011-11-11 14:30:00,63.88,63.95,63.61,63.65,7900.0,63.88,63.95,63.61,63.65,7900.0
2011-11-11 15:00:00,63.68,63.77,63.53,63.76,14500.0,63.68,63.77,63.53,63.76,14500.0
2011-11-11 15:30:00,63.75,63.78,63.5,63.61,46400.0,63.75,63.78,63.5,63.61,46400.0
2011-11-14 09:30:00,63.68,63.74,62.86,63.69,25900.0,63.68,63.74,62.86,63.69,25900.0
2011-11-14 10:00:00,63.68,64.04,63.52,63.87,11100.0,63.68,64.04,63.52,63.87,11100.0
2011-11-14 10:30:00,63.78,63.78,63.28,63.55,11200.0,63.78,63.78,63.28,63.55,11200.0
2011-11-14 11:00:00,63.57,63.62,63.22,63.44,5300.0,63.57,63.62,63.22,63.44,5300.0
2011-11-14 11:30:00,63.43,63.52,62.93,63.04,11300.0,63.43,63.52,62.93,63.04,11300.0
2011-11-14 12:00:00,62.97,63.26,62.77,62.91,13900.0,62.97,63.26,62.77,62.91,13900.0
2011-11-14 12:30:00,62.83,63.07,62.8,63.05,5000.0,62.83,63.07,62.8,63.05,5000.0
2011-11-14 13:00:00,63.04,63.27,62.93,63.24,10800.0,63.04,63.27,62.93,63.24,10800.0
2011-11-14 13:30:00,63.29,63.52,63.13,63.19,11400.0,63.29,63.52,63.13,63.19,11400.0
2011-11-14 14:00:00,63.17,63.27,63.09,63.11,14000.0,63.17,63.27,63.09,63.11,14000.0
2011-11-14 14:30:00,63.09,63.2,62.84,62.84,24600.0,63.09,63.2,62.84,62.84,24600.0
2011-11-14 15:00:00,62.82,63.16,62.82,63.11,25800.0,62.82,63.16,62.82,63.11,25800.0
2011-11-14 15:30:00,63.12,63.37,63.11,63.27,40900.0,63.12,63.37,63.11,63.27,40900.0
2011-11-15 09:30:00,63.31,63.86,62.93,63.64,19200.0,63.31,63.86,62.93,63.64,19200.0
2011-11-15 10:00:00,63.58,63.58,63.25,63.55,11500.0,63.58,63.58,63.25,63.55,11500.0
2011-11-15 10:30:00,63.48,63.78,63.44,63.58,10400.0,63.48,63.78,63.44,63.58,10400.0
2011-11-15 11:00:00,63.56,63.74,63.39,63.5,13000.0,63.56,63.74,63.39,63.5,13000.0
2011-11-15 11:30:00,63.52,63.75,63.28,63.72,16800.0,63.52,63.75,63.28,63.72,16800.0
2011-11-15 12:00:00,63.76,64.57,63.76,64.57,40000.0,63.76,64.57,63.76,64.57,40000.0
2011-11-15 12:30:00,64.59,65.33,64.59,65.23,93000.0,64.59,65.33,64.59,65.23,93000.0
2011-11-15 13:00:00,65.22,65.28,64.97,65.05,74100.0,65.22,65.28,64.97,65.05,74100.0
2011-11-15 13:30:00,65.08,65.19,65.0,65.08,27100.0,65.08,65.19,65.0,65.08,27100.0
2011-11-15 14:00:00,65.07,65.22,64.92,64.95,21600.0,65.07,65.22,64.92,64.95,21600.0
2011-11-15 14:30:00,64.97,65.21,64.92,65.11,21300.0,64.97,65.21,64.92,65.11,21300.0
2011-11-15 15:00:00,65.11,65.46,65.09,65.35,42900.0,65.11,65.46,65.09,65.35,42900.0
2011-11-15 15:30:00,65.38,65.38,65.07,65.1,85400.0,65.38,65.38,65.07,65.1,85400.0
2011-11-16 09:30:00,63.99,64.27,63.72,64.09,56200.0,63.99,64.27,63.72,64.09,56200.0
2011-11-16 10:00:00,64.07,64.19,63.63,63.98,30500.0,64.07,64.19,63.63,63.98,30500.0
2011-11-16 10:30:00,63.93,64.3,63.88,64.3,16700.0,63.93,64.3,63.88,64.3,16700.0
2011-11-16 11:00:00,64.29,64.95,64.29,64.92,26000.0,64.29,64.95,64.29,64.92,26000.0
2011-11-16 11:30:00,64.92,65.0,64.55,64.69,28600.0,64.92,65.0,64.55,64.69,28600.0
2011-11-16 12:00:00,64.64,64.95,64.58,64.85,14600.0,64.64,64.95,64.58,64.85,14600.0
2011-11-16 12:30:00,64.8,65.0,64.54,64.82,35400.0,64.8,65.0,64.54,64.82,35400.0
2011-11-16 13:00:00,64.82,65.01,64.74,65.0,20300.0,64.82,65.01,64.74,65.0,20300.0
2011-11-16 13:30:00,65.0,65.09,64.43,64.54,36300.0,65.0,65.09,64.43,64.54,36300.0
2011-11-16 14:00:00,64.55,64.67,64.31,64.48,26600.0,64.55,64.67,64.31,64.48,26600.0
2011-11-16 14:30:00,64.5,64.54,64.15,64.37,30400.0,64.5,64.54,64.15,64.37,30400.0
2011-11-16 15:00:00,64.37,64.57,63.96,64.13,93100.0,64.37,64.57,63.96,64.13,93100.0
2011-11-16 15:30:00,64.06,64.23,63.63,63.66,104600.0,64.06,64.23,63.63,63.66,104600.0
2011-11-17 09:30:00,63.75,63.75,63.19,63.19,39600.0,63.75,63.75,63.19,63.19,39600.0
2011-11-17 10:00:00,63.17,63.53,62.98,63.53,21400.0,63.17,63.53,62.98,63.53,21400.0
2011-11-17 10:30:00,63.58,64.01,63.48,63.62,32400.0,63.58,64.01,63.48,63.62,32400.0
2011-11-17 11:00:00,63.6,63.67,63.2,63.35,52000.0,63.6,63.67,63.2,63.35,52000.0
2011-11-17 11:30:00,63.36,63.49,63.15,63.2,13300.0,63.36,63.49,63.15,63.2,13300.0
2011-11-17 12:00:00,63.25,63.26,62.76,62.95,8100.0,63.25,63.26,62.76,62.95,8100.0
2011-11-17 12:30:00,62.83,62.83,61.86,62.32,52400.0,62.83,62.83,61.86,62.32,52400.0
2011-11-17 13:00:00,62.37,62.75,62.19,62.36,29400.0,62.37,62.75,62.19,62.36,29400.0
2011-11-17 13:30:00,62.4,62.48,61.98,62.28,28000.0,62.4,62.48,61.98,62.28,28000.0
2011-11-17 14:00:00,62.25,62.37,61.99,62.16,25100.0,62.25,62.37,61.99,62.16,25100.0
2011-11-17 14:30:00,62.2,62.78,62.16,62.75,25700.0,62.2,62.78,62.16,62.75,25700.0
2011-11-17 15:00:00,62.74,62.89,62.44,62.48,33800.0,62.74,62.89,62.44,62.48,33800.0
2011-11-17 15:30:00,62.47,62.99,62.38,62.82,151200.0,62.47,62.99,62.38,62.82,151200.0
2011-11-18 09:30:00,63.28,63.45,62.51,63.45,20600.0,63.28,63.45,62.51,63.45,20600.0
2011-11-18 10:00:00,63.34,63.66,63.06,63.28,32300.0,63.34,63.66,63.06,63.28,32300.0
2011-11-18 10:30:00,63.25,63.77,63.24,63.49,22900.0,63.25,63.77,63.24,63.49,22900.0
2011-11-18 11:00:00,63.48,63.77,63.28,63.59,45000.0,63.48,63.77,63.28,63.59,45000.0
2011-11-18 11:30:00,63.58,63.67,62.89,62.89,48600.0,63.58,63.67,62.89,62.89,48600.0
2011-11-18 12:00:00,62.91,62.91,62.61,62.86,17100.0,62.91,62.91,62.61,62.86,17100.0
2011-11-18 12:30:00,62.87,62.93,62.6,62.62,10000.0,62.87,62.93,62.6,62.62,10000.0
2011-11-18 13:00:00,62.59,62.81,62.51,62.7,15600.0,62.59,62.81,62.51,62.7,15600.0
2011-11-18 13:30:00,62.71,62.96,62.71,62.79,29300.0,62.71,62.96,62.71,62.79,29300.0
2011-11-18 14:00:00,62.77,63.08,62.66,62.79,27300.0,62.77,63.08,62.66,62.79,27300.0
2011-11-18 14:30:00,62.87,63.11,62.86,62.98,22000.0,62.87,63.11,62.86,62.98,22000.0
2011-11-18 15:00:00,63.0,63.22,62.93,63.13,31400.0,63.0,63.22,62.93,63.13,31400.0
2011-11-18 15:30:00,63.13,63.41,62.99,63.07,58600.0,63.13,63.41,62.99,63.07,58600.0
2011-11-21 09:30:00,62.21,62.41,61.66,61.9,22400.0,62.21,62.41,61.66,61.9,22400.0
2011-11-21 10:00:00,61.96,62.0,61.6,61.67,19500.0,61.96,62.0,61.6,61.67,19500.0
2011-11-21 10:30:00,61.63,61.67,61.1,61.1,12000.0,61.63,61.67,61.1,61.1,12000.0
2011-11-21 11:00:00,61.1,61.46,60.96,61.21,19300.0,61.1,61.46,60.96,61.21,19300.0
2011-11-21 11:30:00,61.27,61.34,60.71,61.29,21600.0,61.27,61.34,60.71,61.29,21600.0
2011-11-21 12:00:00,61.23,61.39,61.05,61.14,5700.0,61.23,61.39,61.05,61.14,5700.0
2011-11-21 12:30:00,61.17,61.46,61.13,61.29,11600.0,61.17,61.46,61.13,61.29,11600.0
2011-11-21 13:00:00,61.28,61.47,61.19,61.36,14100.0,61.28,61.47,61.19,61.36,14100.0
2011-11-21 13:30:00,61.35,61.39,61.03,61.03,10100.0,61.35,61.39,61.03,61.03,10100.0
2011-11-21 14:00:00,61.08,61.62,61.03,61.47,18700.0,61.08,61.62,61.03,61.47,18700.0
2011-11-21 14:30:00,61.46,61.87,61.45,61.69,19800.0,61.46,61.87,61.45,61.69,19800.0
2011-11-21 15:00:00,61.67,62.0,61.36,61.94,28800.0,61.67,62.0,61.36,61.94,28800.0
2011-11-21 15:30:00,61.91,62.08,61.68,61.75,52000.0,61.91,62.08,61.68,61.75,52000.0
2011-11-22 09:30:00,61.39,61.83,60.94,61.43,20900.0,61.39,61.83,60.94,61.43,20900.0
2011-11-22 10:00:00,61.41,61.89,61.0,61.87,33400.0,61.41,61.89,61.0,61.87,33400.0
2011-11-22 10:30:00,61.9,61.9,61.33,61.6,28700.0,61.9,61.9,61.33,61.6,28700.0
2011-11-22 11:00:00,61.64,61.66,61.38,61.38,10800.0,61.64,61.66,61.38,61.38,10800.0
2011-11-22 11:30:00,61.38,61.43,61.16,61.38,11800.0,61.38,61.43,61.16,61.38,11800.0
2011-11-22 12:00:00,61.45,61.97,61.45,61.55,13100.0,61.45,61.97,61.45,61.55,13100.0
2011-11-22 12:30:00,61.57,61.75,61.46,61.72,9900.0,61.57,61.75,61.46,61.72,9900.0
2011-11-22 13:00:00,61.77,62.22,61.67,62.08,14000.0,61.77,62.22,61.67,62.08,14000.0
2011-11-22 13:30:00,62.09,62.38,61.75,61.89,19500.0,62.09,62.38,61.75,61.89,19500.0
2011-11-22 14:00:00,61.86,62.08,61.64,61.95,14900.0,61.86,62.08,61.64,61.95,14900.0
2011-11-22 14:30:00,61.93,62.04,61.52,61.62,38900.0,61.93,62.04,61.52,61.62,38900.0
2011-11-22 15:00:00,61.68,61.76,61.46,61.57,11800.0,61.68,61.76,61.46,61.57,11800.0
2011-11-22 15:30:00,61.58,61.71,61.44,61.63,37900.0,61.58,61.71,61.44,61.63,37900.0
2011-11-23 09:30:00,61.05,61.42,60.84,61.28,17200.0,61.05,61.42,60.84,61.28,17200.0
2011-11-23 10:00:00,61.05,61.18,60.46,60.52,16200.0,61.05,61.18,60.46,60.52,16200.0
2011-11-23 10:30:00,60.47,60.72,60.27,60.65,17000.0,60.47,60.72,60.27,60.65,17000.0
2011-11-23 11:00:00,60.6,60.74,60.22,60.24,15500.0,60.6,60.74,60.22,60.24,15500.0
2011-11-23 11:30:00,60.23,60.57,60.13,60.54,11200.0,60.23,60.57,60.13,60.54,11200.0
2011-11-23 12:00:00,60.52,60.67,60.37,60.41,15100.0,60.52,60.67,60.37,60.41,15100.0
2011-11-23 12:30:00,60.4,60.69,60.37,60.58,11700.0,60.4,60.69,60.37,60.58,11700.0
2011-11-23 13:00:00,60.61,60.77,60.55,60.7,9500.0,60.61,60.77,60.55,60.7,9500.0
2011-11-23 13:30:00,60.76,60.79,60.49,60.55,11700.0,60.76,60.79,60.49,60.55,11700.0
2011-11-23 14:00:00,60.55,60.6,60.29,60.48,25000.0,60.55,60.6,60.29,60.48,25000.0
2011-11-23 14:30:00,60.5,60.61,60.42,60.49,34300.0,60.5,60.61,60.42,60.49,34300.0
2011-11-23 15:00:00,60.47,60.8,60.4,60.53,43900.0,60.47,60.8,60.4,60.53,43900.0
2011-11-23 15:30:00,60.55,60.79,60.37,60.42,77400.0,60.55,60.79,60.37,60.42,77400.0
2011-11-25 09:30:00,60.06,60.91,60.06,60.56,12400.0,60.06,60.91,60.06,60.56,12400.0
2011-11-25 10:00:00,60.53,61.21,60.53,60.82,16300.0,60.53,61.21,60.53,60.82,16300.0
2011-11-25 10:30:00,60.82,61.19,60.82,60.97,9200.0,60.82,61.19,60.82,60.97,9200.0
2011-11-25 11:00:00,61.02,61.11,60.81,60.91,8100.0,61.02,61.11,60.81,60.91,8100.0
2011-11-25 11:30:00,60.87,60.96,60.35,60.56,12600.0,60.87,60.96,60.35,60.56,12600.0
2011-11-25 12:00:00,60.56,60.62,60.33,60.6,12300.0,60.56,60.62,60.33,60.6,12300.0
2011-11-25 12:30:00,60.55,60.72,60.39,60.45,16600.0,60.55,60.72,60.39,60.45,16600.0
2011-11-28 09:30:00,62.4,62.7,61.98,62.09,27700.0,62.4,62.7,61.98,62.09,27700.0
2011-11-28 10:00:00,62.13,62.6,62.07,62.21,32400.0,62.13,62.6,62.07,62.21,32400.0
2011-11-28 10:30:00,62.22,62.43,62.12,62.23,14700.0,62.22,62.43,62.12,62.23,14700.0
2011-11-28 11:00:00,62.19,62.57,62.15,62.57,13000.0,62.19,62.57,62.15,62.57,13000.0
2011-11-28 11:30:00,62.5,62.59,62.21,62.25,13900.0,62.5,62.59,62.21,62.25,13900.0
2011-11-28 12:00:00,62.25,62.34,62.04,62.07,19000.0,62.25,62.34,62.04,62.07,19000.0
2011-11-28 12:30:00,62.09,62.28,61.96,62.15,8100.0,62.09,62.28,61.96,62.15,8100.0
2011-11-28 13:00:00,62.19,62.36,62.03,62.24,13200.0,62.19,62.36,62.03,62.24,13200.0
2011-11-28 13:30:00,62.26,62.29,61.94,61.94,12700.0,62.26,62.29,61.94,61.94,12700.0
2011-11-28 14:00:00,61.97,62.22,61.93,62.0,8700.0,61.97,62.22,61.93,62.0,8700.0
2011-11-28 14:30:00,62.01,62.13,61.91,62.09,14400.0,62.01,62.13,61.91,62.09,14400.0
2011-11-28 15:00:00,62.08,62.21,61.77,61.93,14100.0,62.08,62.21,61.77,61.93,14100.0
2011-11-28 15:30:00,61.9,62.32,61.76,62.32,50200.0,61.9,62.32,61.76,62.32,50200.0
2011-11-29 09:30:00,62.44,62.54,62.17,62.24,12000.0,62.44,62.54,62.17,62.24,12000.0
2011-11-29 10:00:00,62.27,62.78,62.2,62.76,13500.0,62.27,62.78,62.2,62.76,13500.0
2011-11-29 10:30:00,62.77,62.91,62.57,62.77,25000.0,62.77,62.91,62.57,62.77,25000.0
2011-11-29 11:00:00,62.71,62.92,62.65,62.87,10400.0,62.71,62.92,62.65,62.87,10400.0
2011-11-29 11:30:00,62.83,63.13,62.75,62.88,18500.0,62.83,63.13,62.75,62.88,18500.0
2011-11-29 12:00:00,62.94,63.34,62.84,63.32,26100.0,62.94,63.34,62.84,63.32,26100.0
2011-11-29 12:30:00,63.29,63.33,63.09,63.29,29300.0,63.29,63.33,63.09,63.29,29300.0
2011-11-29 13:00:00,63.28,63.34,63.09,63.25,41800.0,63.28,63.34,63.09,63.25,41800.0
2011-11-29 13:30:00,63.23,63.45,63.21,63.37,40500.0,63.23,63.45,63.21,63.37,40500.0
2011-11-29 14:00:00,63.36,63.4,63.09,63.14,66800.0,63.36,63.4,63.09,63.14,66800.0
2011-11-29 14:30:00,63.2,63.36,63.15,63.22,38400.0,63.2,63.36,63.15,63.22,38400.0
2011-11-29 15:00:00,63.21,63.28,62.86,62.92,40300.0,63.21,63.28,62.86,62.92,40300.0
2011-11-29 15:30:00,62.92,63.05,62.52,62.67,64300.0,62.92,63.05,62.52,62.67,64300.0
2011-11-30 09:30:00,64.4,64.42,63.34,63.4,135600.0,64.4,64.42,63.34,63.4,135600.0
2011-11-30 10:00:00,63.44,64.21,63.44,64.0,96600.0,63.44,64.21,63.44,64.0,96600.0
2011-11-30 10:30:00,63.97,64.03,63.91,63.96,78700.0,63.97,64.03,63.91,63.96,78700.0
2011-11-30 11:00:00,63.94,64.03,63.92,64.0,34400.0,63.94,64.03,63.92,64.0,34400.0
2011-11-30 11:30:00,64.0,64.03,63.9,63.9,19200.0,64.0,64.03,63.9,63.9,19200.0
2011-11-30 12:00:00,63.97,64.01,63.88,63.97,25100.0,63.97,64.01,63.88,63.97,25100.0
2011-11-30 12:30:00,63.97,64.02,63.95,63.98,25500.0,63.97,64.02,63.95,63.98,25500.0
2011-11-30 13:00:00,63.95,64.02,63.83,63.83,16900.0,63.95,64.02,63.83,63.83,16900.0
2011-11-30 13:30:00,63.83,63.93,63.76,63.93,24300.0,63.83,63.93,63.76,63.93,24300.0
2011-11-30 14:00:00,63.91,63.96,63.81,63.86,35800.0,63.91,63.96,63.81,63.86,35800.0
2011-11-30 14:30:00,63.86,64.02,63.72,63.85,30500.0,63.86,64.02,63.72,63.85,30500.0
2011-11-30 15:00:00,63.91,64.03,63.75,63.96,33400.0,63.91,64.03,63.75,63.96,33400.0
2011-11-30 15:30:00,63.96,64.33,63.9,64.31,131400.0,63.96,64.33,63.9,64.31,131400.0
2011-12-01 09:30:00,64.32,64.35,63.91,64.13,108800.0,64.32,64.35,63.91,64.13,108800.0
2011-12-01 10:00:00,64.13,64.24,63.95,64.1,49700.0,64.13,64.24,63.95,64.1,49700.0
2011-12-01 10:30:00,64.12,64.12,63.83,63.86,21600.0,64.12,64.12,63.83,63.86,21600.0
2011-12-01 11:00:00,63.88,63.98,63.56,63.58,26900.0,63.88,63.98,63.56,63.58,26900.0
2011-12-01 11:30:00,63.55,63.66,63.42,63.5,52100.0,63.55,63.66,63.42,63.5,52100.0
2011-12-01 12:00:00,63.5,63.54,63.42,63.52,35200.0,63.5,63.54,63.42,63.52,35200.0
2011-12-01 12:30:00,63.53,63.57,63.26,63.37,26200.0,63.53,63.57,63.26,63.37,26200.0
2011-12-01 13:00:00,63.38,63.56,63.31,63.53,22600.0,63.38,63.56,63.31,63.53,22600.0
2011-12-01 13:30:00,63.54,63.61,63.47,63.59,27400.0,63.54,63.61,63.47,63.59,27400.0
2011-12-01 14:00:00,63.59,63.59,63.47,63.53,19700.0,63.59,63.59,63.47,63.53,19700.0
2011-12-01 14:30:00,63.53,63.56,63.4,63.44,22200.0,63.53,63.56,63.4,63.44,22200.0
2011-12-01 15:00:00,63.41,63.63,63.37,63.53,28900.0,63.41,63.63,63.37,63.53,28900.0
2011-12-01 15:30:00,63.52,63.54,63.14,63.27,51000.0,63.52,63.54,63.14,63.27,51000.0
2011-12-02 09:30:00,63.72,64.13,63.33,63.76,34600.0,63.72,64.13,63.33,63.76,34600.0
2011-12-02 10:00:00,63.75,63.82,63.52,63.56,29300.0,63.75,63.82,63.52,63.56,29300.0
2011-12-02 10:30:00,63.56,63.59,63.32,63.38,10700.0,63.56,63.59,63.32,63.38,10700.0
2011-12-02 11:00:00,63.39,63.51,62.8,63.0,16800.0,63.39,63.51,62.8,63.0,16800.0
2011-12-02 11:30:00,63.0,63.05,62.51,62.58,22600.0,63.0,63.05,62.51,62.58,22600.0
2011-12-02 12:00:00,62.56,62.8,62.55,62.69,12000.0,62.56,62.8,62.55,62.69,12000.0
2011-12-02 12:30:00,62.7,62.8,62.67,62.68,17800.0,62.7,62.8,62.67,62.68,17800.0
2011-12-02 13:00:00,62.67,62.74,62.6,62.71,15100.0,62.67,62.74,62.6,62.71,15100.0
2011-12-02 13:30:00,62.71,62.87,62.64,62.81,21400.0,62.71,62.87,62.64,62.81,21400.0
2011-12-02 14:00:00,62.81,63.02,62.69,62.91,27700.0,62.81,63.02,62.69,62.91,27700.0
2011-12-02 14:30:00,62.92,62.94,62.78,62.84,22300.0,62.92,62.94,62.78,62.84,22300.0
2011-12-02 15:00:00,62.88,63.02,62.84,63.0,30000.0,62.88,63.02,62.84,63.0,30000.0
2011-12-02 15:30:00,62.96,63.04,62.9,63.0,158500.0,62.96,63.04,62.9,63.0,158500.0
2011-12-05 09:30:00,64.15,64.34,63.71,64.22,73000.0,64.15,64.34,63.71,64.22,73000.0
2011-12-05 10:00:00,64.19,64.49,64.11,64.39,36500.0,64.19,64.49,64.11,64.39,36500.0
2011-12-05 10:30:00,64.41,64.49,64.31,64.36,24600.0,64.41,64.49,64.31,64.36,24600.0
2011-12-05 11:00:00,64.4,64.48,64.3,64.45,30400.0,64.4,64.48,64.3,64.45,30400.0
2011-12-05 11:30:00,64.45,64.88,64.44,64.66,23200.0,64.45,64.88,64.44,64.66,23200.0
2011-12-05 12:00:00,64.65,64.77,64.57,64.62,24100.0,64.65,64.77,64.57,64.62,24100.0
2011-12-05 12:30:00,64.62,64.76,64.6,64.73,12100.0,64.62,64.76,64.6,64.73,12100.0
2011-12-05 13:00:00,64.71,64.76,64.66,64.67,6000.0,64.71,64.76,64.66,64.67,6000.0
2011-12-05 13:30:00,64.66,64.77,64.29,64.35,22000.0,64.66,64.77,64.29,64.35,22000.0
2011-12-05 14:00:00,64.32,64.43,64.2,64.41,24300.0,64.32,64.43,64.2,64.41,24300.0
2011-12-05 14:30:00,64.39,64.45,64.26,64.42,16700.0,64.39,64.45,64.26,64.42,16700.0
2011-12-05 15:00:00,64.4,64.52,63.87,64.02,32000.0,64.4,64.52,63.87,64.02,32000.0
2011-12-05 15:30:00,63.99,64.36,63.94,64.35,39700.0,63.99,64.36,63.94,64.35,39700.0
2011-12-06 09:30:00,64.29,64.42,64.06,64.27,15700.0,64.29,64.42,64.06,64.27,15700.0
2011-12-06 10:00:00,64.3,64.46,64.1,64.46,18200.0,64.3,64.46,64.1,64.46,18200.0
2011-12-06 10:30:00,64.5,64.53,64.18,64.23,13300.0,64.5,64.53,64.18,64.23,13300.0
2011-12-06 11:00:00,64.26,64.28,64.03,64.13,7600.0,64.26,64.28,64.03,64.13,7600.0
2011-12-06 11:30:00,64.12,64.26,64.04,64.21,14300.0,64.12,64.26,64.04,64.21,14300.0
2011-12-06 12:00:00,64.19,64.31,64.08,64.18,17000.0,64.19,64.31,64.08,64.18,17000.0
2011-12-06 12:30:00,64.21,64.23,64.06,64.14,5700.0,64.21,64.23,64.06,64.14,5700.0
2011-12-06 13:00:00,64.13,64.41,64.09,64.39,12500.0,64.13,64.41,64.09,64.39,12500.0
2011-12-06 13:30:00,64.33,64.37,64.17,64.32,6800.0,64.33,64.37,64.17,64.32,6800.0
2011-12-06 14:00:00,64.25,64.59,64.23,64.59,57900.0,64.25,64.59,64.23,64.59,57900.0
2011-12-06 14:30:00,64.56,64.85,64.49,64.85,19500.0,64.56,64.85,64.49,64.85,19500.0
2011-12-06 15:00:00,64.82,65.23,64.81,64.98,70300.0,64.82,65.23,64.81,64.98,70300.0
2011-12-06 15:30:00,64.94,65.1,64.89,64.99,68600.0,64.94,65.1,64.89,64.99,68600.0
2011-12-07 09:30:00,64.5,64.69,64.14,64.27,29100.0,64.5,64.69,64.14,64.27,29100.0
2011-12-07 10:00:00,64.3,64.34,64.15,64.22,23700.0,64.3,64.34,64.15,64.22,23700.0
2011-12-07 10:30:00,64.19,64.32,64.15,64.32,18100.0,64.19,64.32,64.15,64.32,18100.0
2011-12-07 11:00:00,64.3,64.61,64.23,64.61,16400.0,64.3,64.61,64.23,64.61,16400.0
2011-12-07 11:30:00,64.62,65.09,64.62,65.03,40100.0,64.62,65.09,64.62,65.03,40100.0
2011-12-07 12:00:00,65.06,65.15,64.85,65.0,21100.0,65.06,65.15,64.85,65.0,21100.0
2011-12-07 12:30:00,65.04,65.09,64.99,65.02,19400.0,65.04,65.09,64.99,65.02,19400.0
2011-12-07 13:00:00,65.01,65.03,64.89,64.93,18500.0,65.01,65.03,64.89,64.93,18500.0
2011-12-07 13:30:00,64.92,64.98,64.86,64.98,13700.0,64.92,64.98,64.86,64.98,13700.0
2011-12-07 14:00:00,64.9,65.21,64.85,65.19,73800.0,64.9,65.21,64.85,65.19,73800.0
2011-12-07 14:30:00,65.19,65.21,65.04,65.11,33800.0,65.19,65.21,65.04,65.11,33800.0
2011-12-07 15:00:00,65.12,65.42,65.07,65.34,46500.0,65.12,65.42,65.07,65.34,46500.0
2011-12-07 15:30:00,65.32,65.46,64.86,64.9,151600.0,65.32,65.46,64.86,64.9,151600.0
2011-12-08 09:30:00,64.55,65.05,64.22,65.0,32100.0,64.55,65.05,64.22,65.0,32100.0
2011-12-08 10:00:00,64.96,65.2,64.48,64.58,45200.0,64.96,65.2,64.48,64.58,45200.0
2011-12-08 10:30:00,64.59,65.12,64.58,64.7,19600.0,64.59,65.12,64.58,64.7,19600.0
2011-12-08 11:00:00,64.61,64.72,64.27,64.37,33100.0,64.61,64.72,64.27,64.37,33100.0
2011-12-08 11:30:00,64.28,64.43,64.14,64.35,24500.0,64.28,64.43,64.14,64.35,24500.0
2011-12-08 12:00:00,64.35,64.47,64.21,64.21,16100.0,64.35,64.47,64.21,64.21,16100.0
2011-12-08 12:30:00,64.22,64.29,64.1,64.21,14200.0,64.22,64.29,64.1,64.21,14200.0
2011-12-08 13:00:00,64.21,64.22,63.77,63.88,23800.0,64.21,64.22,63.77,63.88,23800.0
2011-12-08 13:30:00,63.9,63.98,63.74,63.88,16800.0,63.9,63.98,63.74,63.88,16800.0
2011-12-08 14:00:00,63.88,64.08,63.85,63.95,17600.0,63.88,64.08,63.85,63.95,17600.0
2011-12-08 14:30:00,63.95,64.0,63.65,63.65,14700.0,63.95,64.0,63.65,63.65,14700.0
2011-12-08 15:00:00,63.67,64.08,63.59,63.96,33000.0,63.67,64.08,63.59,63.96,33000.0
2011-12-08 15:30:00,64.0,64.4,63.97,64.35,218800.0,64.0,64.4,63.97,64.35,218800.0
2011-12-09 09:30:00,64.37,64.37,63.72,63.87,71800.0,64.37,64.37,63.72,63.87,71800.0
2011-12-09 10:00:00,63.88,64.09,63.35,63.35,55300.0,63.88,64.09,63.35,63.35,55300.0
2011-12-09 10:30:00,63.36,64.04,63.27,63.96,33300.0,63.36,64.04,63.27,63.96,33300.0
2011-12-09 11:00:00,64.04,64.16,63.79,63.83,56900.0,64.04,64.16,63.79,63.83,56900.0
2011-12-09 11:30:00,63.82,63.91,63.7,63.82,16800.0,63.82,63.91,63.7,63.82,16800.0
2011-12-09 12:00:00,63.78,64.04,63.73,63.83,16900.0,63.78,64.04,63.73,63.83,16900.0
2011-12-09 12:30:00,63.81,64.18,63.81,63.93,28700.0,63.81,64.18,63.81,63.93,28700.0
2011-12-09 13:00:00,63.94,64.08,63.9,64.08,12700.0,63.94,64.08,63.9,64.08,12700.0
2011-12-09 13:30:00,64.04,64.2,64.0,64.14,20000.0,64.04,64.2,64.0,64.14,20000.0
2011-12-09 14:00:00,64.2,64.75,64.17,64.75,74800.0,64.2,64.75,64.17,64.75,74800.0
2011-12-09 14:30:00,64.74,65.05,64.72,64.75,34700.0,64.74,65.05,64.72,64.75,34700.0
2011-12-09 15:00:00,64.76,64.76,64.52,64.67,20100.0,64.76,64.76,64.52,64.67,20100.0
2011-12-09 15:30:00,64.69,64.87,64.62,64.71,40600.0,64.69,64.87,64.62,64.71,40600.0
2011-12-12 09:30:00,64.49,64.49,63.4,63.84,31300.0,64.49,64.49,63.4,63.84,31300.0
2011-12-12 10:00:00,63.85,63.97,63.75,63.82,13400.0,63.85,63.97,63.75,63.82,13400.0
2011-12-12 10:30:00,63.81,63.95,63.67,63.89,11300.0,63.81,63.95,63.67,63.89,11300.0
2011-12-12 11:00:00,63.87,63.98,63.74,63.89,12300.0,63.87,63.98,63.74,63.89,12300.0
2011-12-12 11:30:00,63.89,63.89,63.53,63.66,12300.0,63.89,63.89,63.53,63.66,12300.0
2011-12-12 12:00:00,63.64,63.81,63.56,63.73,6200.0,63.64,63.81,63.56,63.73,6200.0
2011-12-12 12:30:00,63.7,64.02,63.68,63.96,12800.0,63.7,64.02,63.68,63.96,12800.0
2011-12-12 13:00:00,63.94,64.14,63.93,64.03,13500.0,63.94,64.14,63.93,64.03,13500.0
2011-12-12 13:30:00,63.98,64.03,63.89,63.89,5000.0,63.98,64.03,63.89,63.89,5000.0
2011-12-12 14:00:00,63.89,63.95,63.73,63.75,12100.0,63.89,63.95,63.73,63.75,12100.0
2011-12-12 14:30:00,63.71,63.91,63.5,63.87,20300.0,63.71,63.91,63.5,63.87,20300.0
2011-12-12 15:00:00,63.9,64.0,63.72,63.92,23400.0,63.9,64.0,63.72,63.92,23400.0
2011-12-12 15:30:00,63.92,64.33,63.86,64.25,26600.0,63.92,64.33,63.86,64.25,26600.0
2011-12-13 09:30:00,64.8,65.12,64.78,65.05,45400.0,64.8,65.12,64.78,65.05,45400.0
2011-12-13 10:00:00,65.05,65.28,64.83,64.9,35600.0,65.05,65.28,64.83,64.9,35600.0
2011-12-13 10:30:00,64.89,64.93,64.35,64.44,10200.0,64.89,64.93,64.35,64.44,10200.0
2011-12-13 11:00:00,64.41,64.66,64.27,64.66,16000.0,64.41,64.66,64.27,64.66,16000.0
2011-12-13 11:30:00,64.69,65.06,64.65,65.04,45200.0,64.69,65.06,64.65,65.04,45200.0
2011-12-13 12:00:00,65.04,65.05,64.89,64.93,21300.0,65.04,65.05,64.89,64.93,21300.0
2011-12-13 12:30:00,64.93,64.95,64.75,64.87,12100.0,64.93,64.95,64.75,64.87,12100.0
2011-12-13 13:00:00,64.86,64.87,64.57,64.59,11700.0,64.86,64.87,64.57,64.59,11700.0
2011-12-13 13:30:00,64.65,64.81,64.57,64.78,13200.0,64.65,64.81,64.57,64.78,13200.0
2011-12-13 14:00:00,64.8,64.81,64.36,64.57,27500.0,64.8,64.81,64.36,64.57,27500.0
2011-12-13 14:30:00,64.55,64.62,63.99,64.27,23800.0,64.55,64.62,63.99,64.27,23800.0
2011-12-13 15:00:00,64.29,64.42,63.57,63.64,28600.0,64.29,64.42,63.57,63.64,28600.0
2011-12-13 15:30:00,63.63,63.7,63.38,63.67,53700.0,63.63,63.7,63.38,63.67,53700.0
2011-12-14 09:30:00,63.14,63.42,62.4,62.89,49100.0,63.14,63.42,62.4,62.89,49100.0
2011-12-14 10:00:00,62.88,62.9,62.24,62.38,21400.0,62.88,62.9,62.24,62.38,21400.0
2011-12-14 10:30:00,62.38,62.4,62.13,62.13,16100.0,62.38,62.4,62.13,62.13,16100.0
2011-12-14 11:00:00,62.02,62.23,61.88,61.88,11400.0,62.02,62.23,61.88,61.88,11400.0
2011-12-14 11:30:00,61.92,62.03,61.81,61.91,16400.0,61.92,62.03,61.81,61.91,16400.0
2011-12-14 12:00:00,61.9,62.13,61.69,61.73,19900.0,61.9,62.13,61.69,61.73,19900.0
2011-12-14 12:30:00,61.8,62.02,61.79,61.89,11400.0,61.8,62.02,61.79,61.89,11400.0
2011-12-14 13:00:00,61.9,62.17,61.72,62.15,37100.0,61.9,62.17,61.72,62.15,37100.0
2011-12-14 13:30:00,62.08,62.12,61.71,61.75,19300.0,62.08,62.12,61.71,61.75,19300.0
2011-12-14 14:00:00,61.73,61.75,61.55,61.67,15400.0,61.73,61.75,61.55,61.67,15400.0
2011-12-14 14:30:00,61.67,61.68,61.35,61.43,10100.0,61.67,61.68,61.35,61.43,10100.0
2011-12-14 15:00:00,61.46,61.63,61.34,61.57,23900.0,61.46,61.63,61.34,61.57,23900.0
2011-12-14 15:30:00,61.62,62.26,61.45,61.85,114500.0,61.62,62.26,61.45,61.85,114500.0
2011-12-15 09:30:00,62.93,62.93,61.81,61.9,49300.0,62.93,62.93,61.81,61.9,49300.0
2011-12-15 10:00:00,62.01,62.43,61.68,61.89,31400.0,62.01,62.43,61.68,61.89,31400.0
2011-12-15 10:30:00,61.9,62.0,61.78,61.88,21100.0,61.9,62.0,61.78,61.88,21100.0
2011-12-15 11:00:00,62.02,62.25,61.89,62.22,27500.0,62.02,62.25,61.89,62.22,27500.0
2011-12-15 11:30:00,62.22,62.39,62.11,62.35,20200.0,62.22,62.39,62.11,62.35,20200.0
2011-12-15 12:00:00,62.35,62.77,62.29,62.71,27000.0,62.35,62.77,62.29,62.71,27000.0
2011-12-15 12:30:00,62.71,62.77,62.48,62.51,8000.0,62.71,62.77,62.48,62.51,8000.0
2011-12-15 13:00:00,62.47,62.78,62.47,62.73,13100.0,62.47,62.78,62.47,62.73,13100.0
2011-12-15 13:30:00,62.68,62.96,62.46,62.82,12100.0,62.68,62.96,62.46,62.82,12100.0
2011-12-15 14:00:00,62.82,62.97,62.65,62.67,13400.0,62.82,62.97,62.65,62.67,13400.0
2011-12-15 14:30:00,62.73,62.75,62.43,62.55,12600.0,62.73,62.75,62.43,62.55,12600.0
2011-12-15 15:00:00,62.53,62.72,62.47,62.57,18000.0,62.53,62.72,62.47,62.57,18000.0
2011-12-15 15:30:00,62.61,62.67,62.16,62.35,52400.0,62.61,62.67,62.16,62.35,52400.0
2011-12-16 09:30:00,63.06,64.12,63.04,63.87,115800.0,63.06,64.12,63.04,63.87,115800.0
2011-12-16 10:00:00,63.83,64.47,63.78,64.15,32900.0,63.83,64.47,63.78,64.15,32900.0
2011-12-16 10:30:00,64.16,64.41,64.14,64.4,24000.0,64.16,64.41,64.14,64.4,24000.0
2011-12-16 11:00:00,64.42,64.56,64.22,64.44,18600.0,64.42,64.56,64.22,64.44,18600.0
2011-12-16 11:30:00,64.44,64.5,64.06,64.07,20900.0,64.44,64.5,64.06,64.07,20900.0
2011-12-16 12:00:00,64.06,64.18,63.86,64.01,21000.0,64.06,64.18,63.86,64.01,21000.0
2011-12-16 12:30:00,64.04,64.07,63.69,63.77,20700.0,64.04,64.07,63.69,63.77,20700.0
2011-12-16 13:00:00,63.78,63.98,63.74,63.82,19600.0,63.78,63.98,63.74,63.82,19600.0
2011-12-16 13:30:00,63.82,63.86,63.67,63.81,14000.0,63.82,63.86,63.67,63.81,14000.0
2011-12-16 14:00:00,63.84,63.97,63.77,63.86,19400.0,63.84,63.97,63.77,63.86,19400.0
2011-12-16 14:30:00,63.84,64.1,63.79,64.02,24800.0,63.84,64.1,63.79,64.02,24800.0
2011-12-16 15:00:00,64.01,64.23,63.99,64.0,42000.0,64.01,64.23,63.99,64.0,42000.0
2011-12-16 15:30:00,64.02,64.19,63.9,64.01,103900.0,64.02,64.19,63.9,64.01,103900.0
2011-12-19 09:30:00,64.39,64.74,64.31,64.68,20900.0,64.39,64.74,64.31,64.68,20900.0
2011-12-19 10:00:00,64.59,64.9,64.58,64.71,25900.0,64.59,64.9,64.58,64.71,25900.0
2011-12-19 10:30:00,64.74,64.99,64.33,64.34,14700.0,64.74,64.99,64.33,64.34,14700.0
2011-12-19 11:00:00,64.35,64.35,63.79,63.86,22800.0,64.35,64.35,63.79,63.86,22800.0
2011-12-19 11:30:00,63.9,64.06,63.74,64.0,30000.0,63.9,64.06,63.74,64.0,30000.0
2011-12-19 12:00:00,64.03,64.08,63.9,64.02,12900.0,64.03,64.08,63.9,64.02,12900.0
2011-12-19 12:30:00,64.03,64.13,63.92,64.09,12100.0,64.03,64.13,63.92,64.09,12100.0
2011-12-19 13:00:00,64.1,64.1,63.9,63.93,17400.0,64.1,64.1,63.9,63.93,17400.0
2011-12-19 13:30:00,63.93,64.13,63.9,63.97,16800.0,63.93,64.13,63.9,63.97,16800.0
2011-12-19 14:00:00,63.97,64.01,63.74,63.78,24900.0,63.97,64.01,63.74,63.78,24900.0
2011-12-19 14:30:00,63.74,63.85,63.69,63.75,18800.0,63.74,63.85,63.69,63.75,18800.0
2011-12-19 15:00:00,63.79,63.83,63.04,63.04,37400.0,63.79,63.83,63.04,63.04,37400.0
2011-12-19 15:30:00,63.0,63.04,62.57,62.81,71200.0,63.0,63.04,62.57,62.81,71200.0
2011-12-20 09:30:00,63.93,64.72,63.73,64.33,33700.0,63.93,64.72,63.73,64.33,33700.0
2011-12-20 10:00:00,64.36,64.82,64.36,64.81,18700.0,64.36,64.82,64.36,64.81,18700.0
2011-12-20 10:30:00,64.82,65.05,64.75,64.87,14800.0,64.82,65.05,64.75,64.87,14800.0
2011-12-20 11:00:00,64.81,65.22,64.8,65.0,32000.0,64.81,65.22,64.8,65.0,32000.0
2011-12-20 11:30:00,65.0,65.08,64.72,64.73,17300.0,65.0,65.08,64.72,64.73,17300.0
2011-12-20 12:00:00,64.77,64.77,64.42,64.47,11900.0,64.77,64.77,64.42,64.47,11900.0
2011-12-20 12:30:00,64.47,64.71,64.44,64.65,9900.0,64.47,64.71,64.44,64.65,9900.0
2011-12-20 13:00:00,64.68,64.81,64.63,64.81,10700.0,64.68,64.81,64.63,64.81,10700.0
2011-12-20 13:30:00,64.83,64.86,64.54,64.55,13100.0,64.83,64.86,64.54,64.55,13100.0
2011-12-20 14:00:00,64.57,64.57,64.33,64.34,25100.0,64.57,64.57,64.33,64.34,25100.0
2011-12-20 14:30:00,64.36,64.43,64.3,64.34,21300.0,64.36,64.43,64.3,64.34,21300.0
2011-12-20 15:00:00,64.32,64.51,64.27,64.46,34400.0,64.32,64.51,64.27,64.46,34400.0
2011-12-20 15:30:00,64.49,64.67,64.41,64.58,38200.0,64.49,64.67,64.41,64.58,38200.0
2011-12-21 09:30:00,64.77,64.77,63.99,64.47,23900.0,64.77,64.77,63.99,64.47,23900.0
2011-12-21 10:00:00,64.43,64.93,64.18,64.79,10900.0,64.43,64.93,64.18,64.79,10900.0
2011-12-21 10:30:00,64.8,65.44,64.8,65.02,74800.0,64.8,65.44,64.8,65.02,74800.0
2011-12-21 11:00:00,64.94,65.01,64.68,64.9,7900.0,64.94,65.01,64.68,64.9,7900.0
2011-12-21 11:30:00,64.9,65.06,64.83,64.93,8300.0,64.9,65.06,64.83,64.93,8300.0
2011-12-21 12:00:00,65.0,65.08,64.39,64.39,22100.0,65.0,65.08,64.39,64.39,22100.0
2011-12-21 12:30:00,64.5,64.79,64.5,64.78,7200.0,64.5,64.79,64.5,64.78,7200.0
2011-12-21 13:00:00,64.81,64.9,64.69,64.69,4300.0,64.81,64.9,64.69,64.69,4300.0
2011-12-21 13:30:00,64.71,64.98,64.65,64.96,5700.0,64.71,64.98,64.65,64.96,5700.0
2011-12-21 14:00:00,65.01,65.11,64.85,64.97,12200.0,65.01,65.11,64.85,64.97,12200.0
2011-12-21 14:30:00,65.03,65.33,64.9,65.08,21000.0,65.03,65.33,64.9,65.08,21000.0
2011-12-21 15:00:00,65.07,65.29,64.92,65.23,21800.0,65.07,65.29,64.92,65.23,21800.0
2011-12-21 15:30:00,65.25,65.44,65.07,65.33,36800.0,65.25,65.44,65.07,65.33,36800.0
2011-12-22 09:30:00,65.5,66.28,65.43,65.95,84600.0,65.5,66.28,65.43,65.95,84600.0
2011-12-22 10:00:00,65.95,66.05,65.23,65.29,28400.0,65.95,66.05,65.23,65.29,28400.0
2011-12-22 10:30:00,65.33,65.38,64.89,65.22,21700.0,65.33,65.38,64.89,65.22,21700.0
2011-12-22 11:00:00,65.27,65.39,65.02,65.1,9700.0,65.27,65.39,65.02,65.1,9700.0
2011-12-22 11:30:00,65.17,65.17,64.96,65.08,17400.0,65.17,65.17,64.96,65.08,17400.0
2011-12-22 12:00:00,65.09,65.29,65.02,65.29,31300.0,65.09,65.29,65.02,65.29,31300.0
2011-12-22 12:30:00,65.29,65.54,65.22,65.54,14500.0,65.29,65.54,65.22,65.54,14500.0
2011-12-22 13:00:00,65.55,65.7,65.52,65.59,10100.0,65.55,65.7,65.52,65.59,10100.0
2011-12-22 13:30:00,65.55,65.65,65.44,65.49,11400.0,65.55,65.65,65.44,65.49,11400.0
2011-12-22 14:00:00,65.44,65.53,65.36,65.49,21700.0,65.44,65.53,65.36,65.49,21700.0
2011-12-22 14:30:00,65.46,65.49,65.23,65.26,16700.0,65.46,65.49,65.23,65.26,16700.0
2011-12-22 15:00:00,65.28,65.59,65.28,65.58,21400.0,65.28,65.59,65.28,65.58,21400.0
2011-12-22 15:30:00,65.51,65.58,65.14,65.34,78800.0,65.51,65.58,65.14,65.34,78800.0
2011-12-23 09:30:00,65.68,65.68,65.17,65.25,15600.0,65.68,65.68,65.17,65.25,15600.0
2011-12-23 10:00:00,65.23,65.34,65.19,65.3,4800.0,65.23,65.34,65.19,65.3,4800.0
2011-12-23 10:30:00,65.29,65.52,65.28,65.51,5900.0,65.29,65.52,65.28,65.51,5900.0
2011-12-23 11:00:00,65.56,65.57,65.42,65.57,3800.0,65.56,65.57,65.42,65.57,3800.0
2011-12-23 11:30:00,65.62,65.93,65.53,65.93,11000.0,65.62,65.93,65.53,65.93,11000.0
2011-12-23 12:00:00,65.92,66.02,65.9,65.94,6500.0,65.92,66.02,65.9,65.94,6500.0
2011-12-23 12:30:00,65.99,66.12,65.96,66.12,10200.0,65.99,66.12,65.96,66.12,10200.0
2011-12-23 13:00:00,66.03,66.04,65.76,65.81,2900.0,66.03,66.04,65.76,65.81,2900.0
2011-12-23 13:30:00,65.8,65.95,65.8,65.9,5400.0,65.8,65.95,65.8,65.9,5400.0
2011-12-23 14:00:00,65.86,65.94,65.74,65.74,21300.0,65.86,65.94,65.74,65.74,21300.0
2011-12-23 14:30:00,65.8,65.81,65.75,65.75,6000.0,65.8,65.81,65.75,65.75,6000.0
2011-12-23 15:00:00,65.73,65.77,65.53,65.53,6700.0,65.73,65.77,65.53,65.53,6700.0
2011-12-23 15:30:00,65.53,65.76,65.53,65.66,23700.0,65.53,65.76,65.53,65.66,23700.0
2011-12-27 09:30:00,65.57,66.02,65.35,66.02,9400.0,65.57,66.02,65.35,66.02,9400.0
2011-12-27 10:00:00,66.01,66.12,65.9,65.99,5900.0,66.01,66.12,65.9,65.99,5900.0
2011-12-27 10:30:00,66.04,66.11,65.7,65.7,8300.0,66.04,66.11,65.7,65.7,8300.0
2011-12-27 11:00:00,65.68,66.12,65.67,66.1,7000.0,65.68,66.12,65.67,66.1,7000.0
2011-12-27 11:30:00,66.06,66.11,65.98,66.01,5900.0,66.06,66.11,65.98,66.01,5900.0
2011-12-27 12:00:00,66.05,66.17,65.99,66.13,4900.0,66.05,66.17,65.99,66.13,4900.0
2011-12-27 12:30:00,66.16,66.23,66.07,66.07,8000.0,66.16,66.23,66.07,66.07,8000.0
2011-12-27 13:00:00,66.14,66.14,66.02,66.06,4400.0,66.14,66.14,66.02,66.06,4400.0
2011-12-27 13:30:00,66.09,66.26,66.01,66.2,7000.0,66.09,66.26,66.01,66.2,7000.0
2011-12-27 14:00:00,66.24,66.27,66.04,66.07,9400.0,66.24,66.27,66.04,66.07,9400.0
2011-12-27 14:30:00,66.05,66.14,65.96,65.98,6200.0,66.05,66.14,65.96,65.98,6200.0
2011-12-27 15:00:00,65.98,66.05,65.93,65.98,9900.0,65.98,66.05,65.93,65.98,9900.0
2011-12-27 15:30:00,65.95,65.95,65.71,65.73,30100.0,65.95,65.95,65.71,65.73,30100.0
2011-12-28 09:30:00,65.98,66.09,65.64,65.64,20500.0,65.98,66.09,65.64,65.64,20500.0
2011-12-28 10:00:00,65.56,65.79,65.29,65.29,7700.0,65.56,65.79,65.29,65.29,7700.0
2011-12-28 10:30:00,65.29,65.5,65.26,65.38,7400.0,65.29,65.5,65.26,65.38,7400.0
2011-12-28 11:00:00,65.36,65.49,65.15,65.15,7500.0,65.36,65.49,65.15,65.15,7500.0
2011-12-28 11:30:00,65.15,65.31,65.08,65.14,9500.0,65.15,65.31,65.08,65.14,9500.0
2011-12-28 12:00:00,65.28,65.48,65.24,65.36,29000.0,65.28,65.48,65.24,65.36,29000.0
2011-12-28 12:30:00,65.39,65.53,65.21,65.21,5900.0,65.39,65.53,65.21,65.21,5900.0
2011-12-28 13:00:00,65.27,65.45,65.15,65.37,2800.0,65.27,65.45,65.15,65.37,2800.0
2011-12-28 13:30:00,65.37,65.61,65.37,65.54,4300.0,65.37,65.61,65.37,65.54,4300.0
2011-12-28 14:00:00,65.51,65.51,65.29,65.41,12700.0,65.51,65.51,65.29,65.41,12700.0
2011-12-28 14:30:00,65.49,65.49,65.27,65.28,6300.0,65.49,65.49,65.27,65.28,6300.0
2011-12-28 15:00:00,65.32,65.32,65.17,65.19,16300.0,65.32,65.32,65.17,65.19,16300.0
2011-12-28 15:30:00,65.19,65.44,65.16,65.25,46500.0,65.19,65.44,65.16,65.25,46500.0
2011-12-29 09:30:00,65.27,65.78,65.27,65.67,14100.0,65.27,65.78,65.27,65.67,14100.0
2011-12-29 10:00:00,65.57,65.61,65.43,65.58,6100.0,65.57,65.61,65.43,65.58,6100.0
2011-12-29 10:30:00,65.63,65.98,65.53,65.95,10700.0,65.63,65.98,65.53,65.95,10700.0
2011-12-29 11:00:00,65.96,66.11,65.88,66.1,9000.0,65.96,66.11,65.88,66.1,9000.0
2011-12-29 11:30:00,66.09,66.17,65.99,66.11,8400.0,66.09,66.17,65.99,66.11,8400.0
2011-12-29 12:00:00,66.19,66.19,66.02,66.08,9900.0,66.19,66.19,66.02,66.08,9900.0
2011-12-29 12:30:00,66.0,66.09,65.96,66.06,3900.0,66.0,66.09,65.96,66.06,3900.0
2011-12-29 13:00:00,66.0,66.07,65.93,66.04,14600.0,66.0,66.07,65.93,66.04,14600.0
2011-12-29 13:30:00,66.0,66.12,65.97,66.09,3500.0,66.0,66.12,65.97,66.09,3500.0
2011-12-29 14:00:00,66.09,66.11,65.99,66.05,6200.0,66.09,66.11,65.99,66.05,6200.0
2011-12-29 14:30:00,66.05,66.12,66.01,66.02,9800.0,66.05,66.12,66.01,66.02,9800.0
2011-12-29 15:00:00,66.02,66.26,65.98,66.16,12300.0,66.02,66.26,65.98,66.16,12300.0
2011-12-29 15:30:00,66.16,66.2,66.01,66.02,27900.0,66.16,66.2,66.01,66.02,27900.0
2011-12-30 09:30:00,66.1,66.36,65.97,66.0,22700.0,66.1,66.36,65.97,66.0,22700.0
2011-12-30 10:00:00,66.0,66.03,65.82,65.91,4500.0,66.0,66.03,65.82,65.91,4500.0
2011-12-30 10:30:00,65.92,66.02,65.89,66.0,4500.0,65.92,66.02,65.89,66.0,4500.0
2011-12-30 11:00:00,66.02,66.11,65.93,66.01,13000.0,66.02,66.11,65.93,66.01,13000.0
2011-12-30 11:30:00,65.99,66.17,65.99,66.02,17200.0,65.99,66.17,65.99,66.02,17200.0
2011-12-30 12:00:00,66.0,66.06,65.96,65.99,17000.0,66.0,66.06,65.96,65.99,17000.0
2011-12-30 12:30:00,65.97,66.06,65.96,66.0,8800.0,65.97,66.06,65.96,66.0,8800.0
2011-12-30 13:00:00,66.0,66.08,65.95,65.99,10600.0,66.0,66.08,65.95,65.99,10600.0
2011-12-30 13:30:00,65.97,66.06,65.97,66.0,9400.0,65.97,66.06,65.97,66.0,9400.0
2011-12-30 14:00:00,65.97,66.02,65.78,65.84,6500.0,65.97,66.02,65.78,65.84,6500.0
2011-12-30 14:30:00,65.86,65.94,65.71,65.77,5300.0,65.86,65.94,65.71,65.77,5300.0
2011-12-30 15:00:00,65.78,65.91,65.74,65.85,12800.0,65.78,65.91,65.74,65.85,12800.0
2011-12-30 15:30:00,65.88,66.03,65.72,65.84,85600.0,65.88,66.03,65.72,65.84,85600.0
2012-01-03 09:30:00,68.04,69.29,66.4,66.6,175200.0,68.04,69.29,66.4,66.6,175200.0
2012-01-03 10:00:00,66.61,66.62,66.31,66.45,64200.0,66.61,66.62,66.31,66.45,64200.0
2012-01-03 10:30:00,66.48,66.71,66.42,66.68,21700.0,66.48,66.71,66.42,66.68,21700.0
2012-01-03 11:00:00,66.71,66.82,66.34,66.42,22700.0,66.71,66.82,66.34,66.42,22700.0
2012-01-03 11:30:00,66.41,66.43,65.72,65.72,44100.0,66.41,66.43,65.72,65.72,44100.0
2012-01-03 12:00:00,65.71,65.72,65.51,65.7,72100.0,65.71,65.72,65.51,65.7,72100.0
2012-01-03 12:30:00,65.68,65.68,65.04,65.04,30300.0,65.68,65.68,65.04,65.04,30300.0
2012-01-03 13:00:00,65.09,65.14,64.67,64.71,45600.0,65.09,65.14,64.67,64.71,45600.0
2012-01-03 13:30:00,64.69,65.07,64.57,64.98,60400.0,64.69,65.07,64.57,64.98,60400.0
2012-01-03 14:00:00,65.0,65.2,65.0,65.15,48200.0,65.0,65.2,65.0,65.15,48200.0
2012-01-03 14:30:00,65.16,65.3,64.98,64.98,44000.0,65.16,65.3,64.98,64.98,44000.0
2012-01-03 15:00:00,65.03,65.1,64.75,64.84,49000.0,65.03,65.1,64.75,64.84,49000.0
2012-01-03 15:30:00,64.84,64.95,64.62,64.93,113200.0,64.84,64.95,64.62,64.93,113200.0
2012-01-04 09:30:00,64.75,64.93,64.42,64.81,37800.0,64.75,64.93,64.42,64.81,37800.0
2012-01-04 10:00:00,64.85,64.9,64.55,64.71,27200.0,64.85,64.9,64.55,64.71,27200.0
2012-01-04 10:30:00,64.71,65.19,64.67,65.16,26800.0,64.71,65.19,64.67,65.16,26800.0
2012-01-04 11:00:00,65.15,65.22,65.06,65.18,21200.0,65.15,65.22,65.06,65.18,21200.0
2012-01-04 11:30:00,65.23,65.79,65.22,65.79,104800.0,65.23,65.79,65.22,65.79,104800.0
2012-01-04 12:00:00,65.76,66.32,65.7,66.32,80300.0,65.76,66.32,65.7,66.32,80300.0
2012-01-04 12:30:00,66.32,66.52,65.98,66.43,34700.0,66.32,66.52,65.98,66.43,34700.0
2012-01-04 13:00:00,66.37,66.39,66.11,66.32,19300.0,66.37,66.39,66.11,66.32,19300.0
2012-01-04 13:30:00,66.32,66.57,66.28,66.55,12000.0,66.32,66.57,66.28,66.55,12000.0
2012-01-04 14:00:00,66.52,66.93,66.52,66.86,27700.0,66.52,66.93,66.52,66.86,27700.0
2012-01-04 14:30:00,66.86,67.0,66.76,66.94,30000.0,66.86,67.0,66.76,66.94,30000.0
2012-01-04 15:00:00,66.91,66.97,66.79,66.97,27600.0,66.91,66.97,66.79,66.97,27600.0
2012-01-04 15:30:00,66.96,67.06,66.9,67.01,104800.0,66.96,67.06,66.9,67.01,104800.0
2012-01-05 09:30:00,66.62,66.95,66.04,66.11,38600.0,66.62,66.95,66.04,66.11,38600.0
2012-01-05 10:00:00,66.09,66.42,65.83,66.19,42300.0,66.09,66.42,65.83,66.19,42300.0
2012-01-05 10:30:00,66.17,66.18,65.91,66.15,18500.0,66.17,66.18,65.91,66.15,18500.0
2012-01-05 11:00:00,66.11,66.25,65.97,66.21,20300.0,66.11,66.25,65.97,66.21,20300.0
2012-01-05 11:30:00,66.17,66.17,65.94,66.1,15400.0,66.17,66.17,65.94,66.1,15400.0
2012-01-05 12:00:00,66.1,66.36,66.01,66.13,26800.0,66.1,66.36,66.01,66.13,26800.0
2012-01-05 12:30:00,66.12,66.42,66.12,66.38,17300.0,66.12,66.42,66.12,66.38,17300.0
2012-01-05 13:00:00,66.35,66.45,66.26,66.39,15500.0,66.35,66.45,66.26,66.39,15500.0
2012-01-05 13:30:00,66.41,66.44,66.28,66.41,13800.0,66.41,66.44,66.28,66.41,13800.0
2012-01-05 14:00:00,66.41,66.57,66.4,66.53,34300.0,66.41,66.57,66.4,66.53,34300.0
2012-01-05 14:30:00,66.53,66.76,66.53,66.58,73200.0,66.53,66.76,66.53,66.58,73200.0
2012-01-05 15:00:00,66.56,66.63,66.26,66.29,34000.0,66.56,66.63,66.26,66.29,34000.0
2012-01-05 15:30:00,66.29,66.89,66.25,66.69,131300.0,66.29,66.89,66.25,66.69,131300.0
2012-01-06 09:30:00,66.84,67.18,66.3,66.61,46600.0,66.84,67.18,66.3,66.61,46600.0
2012-01-06 10:00:00,66.62,66.8,66.56,66.57,34500.0,66.62,66.8,66.56,66.57,34500.0
2012-01-06 10:30:00,66.56,66.6,66.34,66.41,31400.0,66.56,66.6,66.34,66.41,31400.0
2012-01-06 11:00:00,66.39,66.87,66.39,66.86,25800.0,66.39,66.87,66.39,66.86,25800.0
2012-01-06 11:30:00,66.85,67.11,66.82,67.08,99100.0,66.85,67.11,66.82,67.08,99100.0
2012-01-06 12:00:00,67.08,67.41,67.03,67.33,73800.0,67.08,67.41,67.03,67.33,73800.0
2012-01-06 12:30:00,67.35,67.35,67.1,67.21,23900.0,67.35,67.35,67.1,67.21,23900.0
2012-01-06 13:00:00,67.21,67.32,67.18,67.25,29700.0,67.21,67.32,67.18,67.25,29700.0
2012-01-06 13:30:00,67.26,67.47,67.13,67.35,17100.0,67.26,67.47,67.13,67.35,17100.0
2012-01-06 14:00:00,67.36,67.45,67.25,67.29,29200.0,67.36,67.45,67.25,67.29,29200.0
2012-01-06 14:30:00,67.3,67.3,66.84,66.87,43200.0,67.3,67.3,66.84,66.87,43200.0
2012-01-06 15:00:00,66.85,67.11,66.84,67.05,42500.0,66.85,67.11,66.84,67.05,42500.0
2012-01-06 15:30:00,67.03,67.2,66.91,66.97,80100.0,67.03,67.2,66.91,66.97,80100.0
2012-01-09 09:30:00,67.33,67.33,67.0,67.07,28300.0,67.33,67.33,67.0,67.07,28300.0
2012-01-09 10:00:00,66.99,67.21,66.9,67.08,23100.0,66.99,67.21,66.9,67.08,23100.0
2012-01-09 10:30:00,67.04,67.12,66.83,66.87,16400.0,67.04,67.12,66.83,66.87,16400.0
2012-01-09 11:00:00,66.84,66.84,66.25,66.45,19300.0,66.84,66.84,66.25,66.45,19300.0
2012-01-09 11:30:00,66.46,66.72,66.45,66.58,15200.0,66.46,66.72,66.45,66.58,15200.0
2012-01-09 12:00:00,66.58,66.61,66.4,66.54,12500.0,66.58,66.61,66.4,66.54,12500.0
2012-01-09 12:30:00,66.55,66.61,66.45,66.58,9200.0,66.55,66.61,66.45,66.58,9200.0
2012-01-09 13:00:00,66.62,66.71,66.44,66.53,9800.0,66.62,66.71,66.44,66.53,9800.0
2012-01-09 13:30:00,66.53,66.64,66.49,66.59,24100.0,66.53,66.64,66.49,66.59,24100.0
2012-01-09 14:00:00,66.59,66.73,66.56,66.62,27500.0,66.59,66.73,66.56,66.62,27500.0
2012-01-09 14:30:00,66.61,66.66,66.46,66.49,21000.0,66.61,66.66,66.46,66.49,21000.0
2012-01-09 15:00:00,66.5,66.67,66.38,66.6,24900.0,66.5,66.67,66.38,66.6,24900.0
2012-01-09 15:30:00,66.6,66.78,66.6,66.77,57600.0,66.6,66.78,66.6,66.77,57600.0
2012-01-10 09:30:00,67.52,68.06,67.4,67.76,28100.0,67.52,68.06,67.4,67.76,28100.0
2012-01-10 10:00:00,67.77,67.9,67.54,67.75,28500.0,67.77,67.9,67.54,67.75,28500.0
2012-01-10 10:30:00,67.74,67.89,67.57,67.68,30100.0,67.74,67.89,67.57,67.68,30100.0
2012-01-10 11:00:00,67.69,67.69,67.45,67.58,15600.0,67.69,67.69,67.45,67.58,15600.0
2012-01-10 11:30:00,67.61,67.62,67.45,67.57,31400.0,67.61,67.62,67.45,67.57,31400.0
2012-01-10 12:00:00,67.56,67.83,67.53,67.63,35600.0,67.56,67.83,67.53,67.63,35600.0
2012-01-10 12:30:00,67.63,67.68,67.58,67.61,11700.0,67.63,67.68,67.58,67.61,11700.0
2012-01-10 13:00:00,67.65,67.65,67.54,67.6,16400.0,67.65,67.65,67.54,67.6,16400.0
2012-01-10 13:30:00,67.59,67.7,67.55,67.66,16800.0,67.59,67.7,67.55,67.66,16800.0
2012-01-10 14:00:00,67.64,67.64,67.4,67.4,28300.0,67.64,67.64,67.4,67.4,28300.0
2012-01-10 14:30:00,67.37,67.44,67.22,67.26,23300.0,67.37,67.44,67.22,67.26,23300.0
2012-01-10 15:00:00,67.26,67.3,66.95,67.07,39100.0,67.26,67.3,66.95,67.07,39100.0
2012-01-10 15:30:00,67.05,67.09,66.75,66.96,82000.0,67.05,67.09,66.75,66.96,82000.0
2012-01-11 09:30:00,66.75,66.9,66.51,66.51,24900.0,66.75,66.9,66.51,66.51,24900.0
2012-01-11 10:00:00,66.5,66.55,66.28,66.29,27200.0,66.5,66.55,66.28,66.29,27200.0
2012-01-11 10:30:00,66.28,66.38,66.05,66.05,20200.0,66.28,66.38,66.05,66.05,20200.0
2012-01-11 11:00:00,66.06,66.06,65.82,65.91,33600.0,66.06,66.06,65.82,65.91,33600.0
2012-01-11 11:30:00,65.91,66.32,65.91,66.05,35800.0,65.91,66.32,65.91,66.05,35800.0
2012-01-11 12:00:00,66.1,66.25,66.05,66.13,20500.0,66.1,66.25,66.05,66.13,20500.0
2012-01-11 12:30:00,66.18,66.25,66.03,66.06,11600.0,66.18,66.25,66.03,66.06,11600.0
2012-01-11 13:00:00,66.11,66.24,66.1,66.22,9700.0,66.11,66.24,66.1,66.22,9700.0
2012-01-11 13:30:00,66.22,66.39,66.19,66.32,23300.0,66.22,66.39,66.19,66.32,23300.0
2012-01-11 14:00:00,66.31,66.46,66.24,66.46,13500.0,66.31,66.46,66.24,66.46,13500.0
2012-01-11 14:30:00,66.45,66.53,66.42,66.49,7000.0,66.45,66.53,66.42,66.49,7000.0
2012-01-11 15:00:00,66.49,66.76,66.46,66.72,12800.0,66.49,66.76,66.46,66.72,12800.0
2012-01-11 15:30:00,66.75,66.76,66.59,66.62,38300.0,66.75,66.76,66.59,66.62,38300.0
2012-01-12 09:30:00,66.73,67.0,66.4,66.51,15000.0,66.73,67.0,66.4,66.51,15000.0
2012-01-12 10:00:00,66.54,66.75,66.32,66.65,28300.0,66.54,66.75,66.32,66.65,28300.0
2012-01-12 10:30:00,66.61,66.63,66.43,66.58,10100.0,66.61,66.63,66.43,66.58,10100.0
2012-01-12 11:00:00,66.5,66.66,66.48,66.66,31900.0,66.5,66.66,66.48,66.66,31900.0
2012-01-12 11:30:00,66.64,66.72,66.59,66.65,8500.0,66.64,66.72,66.59,66.65,8500.0
2012-01-12 12:00:00,66.65,66.72,66.61,66.66,15500.0,66.65,66.72,66.61,66.66,15500.0
2012-01-12 12:30:00,66.66,66.94,66.63,66.89,19000.0,66.66,66.94,66.63,66.89,19000.0
2012-01-12 13:00:00,66.93,66.95,66.74,66.83,8500.0,66.93,66.95,66.74,66.83,8500.0
2012-01-12 13:30:00,66.83,66.84,66.7,66.77,9200.0,66.83,66.84,66.7,66.77,9200.0
2012-01-12 14:00:00,66.76,66.87,66.68,66.73,22800.0,66.76,66.87,66.68,66.73,22800.0
2012-01-12 14:30:00,66.73,66.82,66.7,66.82,16000.0,66.73,66.82,66.7,66.82,16000.0
2012-01-12 15:00:00,66.8,66.82,66.69,66.74,19500.0,66.8,66.82,66.69,66.74,19500.0
2012-01-12 15:30:00,66.71,66.83,66.57,66.68,56200.0,66.71,66.83,66.57,66.68,56200.0
2012-01-13 09:30:00,66.15,66.41,65.87,66.34,23800.0,66.15,66.41,65.87,66.34,23800.0
2012-01-13 10:00:00,66.32,66.38,65.98,66.27,34000.0,66.32,66.38,65.98,66.27,34000.0
2012-01-13 10:30:00,66.22,66.31,66.06,66.31,19800.0,66.22,66.31,66.06,66.31,19800.0
2012-01-13 11:00:00,66.38,67.0,66.36,66.89,29100.0,66.38,67.0,66.36,66.89,29100.0
2012-01-13 11:30:00,66.87,66.91,66.73,66.8,8700.0,66.87,66.91,66.73,66.8,8700.0
2012-01-13 12:00:00,66.73,66.76,66.46,66.46,11100.0,66.73,66.76,66.46,66.46,11100.0
2012-01-13 12:30:00,66.48,66.69,66.41,66.59,12800.0,66.48,66.69,66.41,66.59,12800.0
2012-01-13 13:00:00,66.58,66.6,66.41,66.48,9100.0,66.58,66.6,66.41,66.48,9100.0
2012-01-13 13:30:00,66.45,66.9,66.42,66.88,18700.0,66.45,66.9,66.42,66.88,18700.0
2012-01-13 14:00:00,66.88,66.89,66.7,66.81,33200.0,66.88,66.89,66.7,66.81,33200.0
2012-01-13 14:30:00,66.82,66.82,66.71,66.76,8200.0,66.82,66.82,66.71,66.76,8200.0
2012-01-13 15:00:00,66.74,67.01,66.71,66.99,29500.0,66.74,67.01,66.71,66.99,29500.0
2012-01-13 15:30:00,66.99,67.04,66.79,66.9,40700.0,66.99,67.04,66.79,66.9,40700.0
2012-01-17 09:30:00,67.43,67.67,67.28,67.66,46400.0,67.43,67.67,67.28,67.66,46400.0
2012-01-17 10:00:00,67.66,67.66,67.37,67.47,26700.0,67.66,67.66,67.37,67.47,26700.0
2012-01-17 10:30:00,67.45,67.52,67.25,67.27,38200.0,67.45,67.52,67.25,67.27,38200.0
2012-01-17 11:00:00,67.3,67.6,67.3,67.51,21600.0,67.3,67.6,67.3,67.51,21600.0
2012-01-17 11:30:00,67.49,67.8,67.49,67.78,16700.0,67.49,67.8,67.49,67.78,16700.0
2012-01-17 12:00:00,67.78,67.87,67.69,67.85,9800.0,67.78,67.87,67.69,67.85,9800.0
2012-01-17 12:30:00,67.85,67.99,67.71,67.96,13500.0,67.85,67.99,67.71,67.96,13500.0
2012-01-17 13:00:00,67.87,68.04,67.87,67.96,12300.0,67.87,68.04,67.87,67.96,12300.0
2012-01-17 13:30:00,67.98,67.98,67.81,67.98,16400.0,67.98,67.98,67.81,67.98,16400.0
2012-01-17 14:00:00,67.98,67.99,67.76,67.79,8000.0,67.98,67.99,67.76,67.79,8000.0
2012-01-17 14:30:00,67.75,67.75,67.54,67.67,14600.0,67.75,67.75,67.54,67.67,14600.0
2012-01-17 15:00:00,67.64,67.76,67.52,67.68,36400.0,67.64,67.76,67.52,67.68,36400.0
2012-01-17 15:30:00,67.68,67.79,67.59,67.7,64200.0,67.68,67.79,67.59,67.7,64200.0
2012-01-18 09:30:00,67.65,68.28,67.27,68.28,25300.0,67.65,68.28,67.27,68.28,25300.0
2012-01-18 10:00:00,68.33,68.49,68.05,68.13,57200.0,68.33,68.49,68.05,68.13,57200.0
2012-01-18 10:30:00,68.16,68.48,68.08,68.43,30200.0,68.16,68.48,68.08,68.43,30200.0
2012-01-18 11:00:00,68.31,68.31,68.14,68.2,10800.0,68.31,68.31,68.14,68.2,10800.0
2012-01-18 11:30:00,68.2,68.38,68.18,68.21,32000.0,68.2,68.38,68.18,68.21,32000.0
2012-01-18 12:00:00,68.22,68.29,68.22,68.25,16000.0,68.22,68.29,68.22,68.25,16000.0
2012-01-18 12:30:00,68.27,68.37,68.21,68.25,20600.0,68.27,68.37,68.21,68.25,20600.0
2012-01-18 13:00:00,68.22,68.33,68.12,68.25,11200.0,68.22,68.33,68.12,68.25,11200.0
2012-01-18 13:30:00,68.25,68.31,68.2,68.25,23100.0,68.25,68.31,68.2,68.25,23100.0
2012-01-18 14:00:00,68.26,68.31,68.18,68.28,18900.0,68.26,68.31,68.18,68.28,18900.0
2012-01-18 14:30:00,68.31,68.31,68.16,68.27,10700.0,68.31,68.31,68.16,68.27,10700.0
2012-01-18 15:00:00,68.32,68.4,68.26,68.28,29600.0,68.32,68.4,68.26,68.28,29600.0
2012-01-18 15:30:00,68.28,68.32,68.16,68.31,56000.0,68.28,68.32,68.16,68.31,56000.0
2012-01-19 09:30:00,68.35,69.15,68.35,69.05,148900.0,68.35,69.15,68.35,69.05,148900.0
2012-01-19 10:00:00,68.99,69.47,68.8,69.24,40400.0,68.99,69.47,68.8,69.24,40400.0
2012-01-19 10:30:00,69.35,69.57,69.13,69.34,34800.0,69.35,69.57,69.13,69.34,34800.0
2012-01-19 11:00:00,69.35,69.86,69.31,69.78,31600.0,69.35,69.86,69.31,69.78,31600.0
2012-01-19 11:30:00,69.81,69.99,69.78,69.95,23000.0,69.81,69.99,69.78,69.95,23000.0
2012-01-19 12:00:00,69.93,69.95,69.83,69.9,53000.0,69.93,69.95,69.83,69.9,53000.0
2012-01-19 12:30:00,69.9,69.95,69.86,69.91,28100.0,69.9,69.95,69.86,69.91,28100.0
2012-01-19 13:00:00,69.91,70.0,69.84,69.91,196400.0,69.91,70.0,69.84,69.91,196400.0
2012-01-19 13:30:00,69.91,70.0,69.89,69.95,63200.0,69.91,70.0,69.89,69.95,63200.0
2012-01-19 14:00:00,69.92,69.99,69.87,69.94,64000.0,69.92,69.99,69.87,69.94,64000.0
2012-01-19 14:30:00,69.96,69.98,69.86,69.88,36300.0,69.96,69.98,69.86,69.88,36300.0
2012-01-19 15:00:00,69.88,69.97,69.85,69.94,48100.0,69.88,69.97,69.85,69.94,48100.0
2012-01-19 15:30:00,69.91,69.96,69.84,69.89,74700.0,69.91,69.96,69.84,69.89,74700.0
2012-01-20 09:30:00,69.7,70.22,69.53,69.79,64100.0,69.7,70.22,69.53,69.79,64100.0
2012-01-20 10:00:00,69.73,69.95,69.65,69.81,15200.0,69.73,69.95,69.65,69.81,15200.0
2012-01-20 10:30:00,69.82,69.92,69.77,69.88,13000.0,69.82,69.92,69.77,69.88,13000.0
2012-01-20 11:00:00,69.89,69.89,69.61,69.82,9100.0,69.89,69.89,69.61,69.82,9100.0
2012-01-20 11:30:00,69.81,69.82,69.65,69.73,7800.0,69.81,69.82,69.65,69.73,7800.0
2012-01-20 12:00:00,69.76,69.91,69.74,69.88,45200.0,69.76,69.91,69.74,69.88,45200.0
2012-01-20 12:30:00,69.87,69.9,69.77,69.8,38700.0,69.87,69.9,69.77,69.8,38700.0
2012-01-20 13:00:00,69.8,69.95,69.78,69.89,13600.0,69.8,69.95,69.78,69.89,13600.0
2012-01-20 13:30:00,69.87,70.05,69.84,69.87,45500.0,69.87,70.05,69.84,69.87,45500.0
2012-01-20 14:00:00,69.9,69.95,69.82,69.86,103000.0,69.9,69.95,69.82,69.86,103000.0
2012-01-20 14:30:00,69.88,70.0,69.8,69.96,24900.0,69.88,70.0,69.8,69.96,24900.0
2012-01-20 15:00:00,69.98,70.05,69.92,69.99,44000.0,69.98,70.05,69.92,69.99,44000.0
2012-01-20 15:30:00,69.99,70.06,69.91,70.02,80200.0,69.99,70.06,69.91,70.02,80200.0
2012-01-23 09:30:00,69.68,70.06,69.6,69.9,57900.0,69.68,70.06,69.6,69.9,57900.0
2012-01-23 10:00:00,69.84,69.84,69.1,69.1,48800.0,69.84,69.84,69.1,69.1,48800.0
2012-01-23 10:30:00,69.08,69.08,68.71,68.94,39300.0,69.08,69.08,68.71,68.94,39300.0
2012-01-23 11:00:00,68.94,69.01,68.43,68.44,33000.0,68.94,69.01,68.43,68.44,33000.0
2012-01-23 11:30:00,68.41,68.54,68.36,68.46,40200.0,68.41,68.54,68.36,68.46,40200.0
2012-01-23 12:00:00,68.43,68.43,68.0,68.23,20800.0,68.43,68.43,68.0,68.23,20800.0
2012-01-23 12:30:00,68.29,68.45,68.23,68.44,20300.0,68.29,68.45,68.23,68.44,20300.0
2012-01-23 13:00:00,68.45,68.7,68.45,68.7,28200.0,68.45,68.7,68.45,68.7,28200.0
2012-01-23 13:30:00,68.69,68.85,68.59,68.73,27300.0,68.69,68.85,68.59,68.73,27300.0
2012-01-23 14:00:00,68.73,68.77,68.31,68.36,45600.0,68.73,68.77,68.31,68.36,45600.0
2012-01-23 14:30:00,68.34,68.61,68.3,68.57,36000.0,68.34,68.61,68.3,68.57,36000.0
2012-01-23 15:00:00,68.57,68.63,68.48,68.6,38300.0,68.57,68.63,68.48,68.6,38300.0
2012-01-23 15:30:00,68.61,68.69,68.49,68.64,79000.0,68.61,68.69,68.49,68.64,79000.0
2012-01-24 09:30:00,68.35,68.58,68.08,68.19,110500.0,68.35,68.58,68.08,68.19,110500.0
2012-01-24 10:00:00,68.24,68.7,68.13,68.6,38500.0,68.24,68.7,68.13,68.6,38500.0
2012-01-24 10:30:00,68.52,68.58,68.29,68.4,20100.0,68.52,68.58,68.29,68.4,20100.0
2012-01-24 11:00:00,68.38,68.49,68.3,68.38,148200.0,68.38,68.49,68.3,68.38,148200.0
2012-01-24 11:30:00,68.38,68.38,68.19,68.26,12400.0,68.38,68.38,68.19,68.26,12400.0
2012-01-24 12:00:00,68.25,68.32,68.19,68.19,27900.0,68.25,68.32,68.19,68.19,27900.0
2012-01-24 12:30:00,68.18,68.19,67.84,67.94,55800.0,68.18,68.19,67.84,67.94,55800.0
2012-01-24 13:00:00,67.92,68.06,67.88,67.95,18000.0,67.92,68.06,67.88,67.95,18000.0
2012-01-24 13:30:00,67.95,68.02,67.83,67.96,51800.0,67.95,68.02,67.83,67.96,51800.0
2012-01-24 14:00:00,67.99,68.0,67.57,67.58,29500.0,67.99,68.0,67.57,67.58,29500.0
2012-01-24 14:30:00,67.6,67.87,67.44,67.6,99000.0,67.6,67.87,67.44,67.6,99000.0
2012-01-24 15:00:00,67.63,67.69,67.57,67.63,28200.0,67.63,67.69,67.57,67.63,28200.0
2012-01-24 15:30:00,67.67,67.75,67.47,67.49,70100.0,67.67,67.75,67.47,67.49,70100.0
2012-01-25 09:30:00,67.33,67.82,67.31,67.75,70400.0,67.33,67.82,67.31,67.75,70400.0
2012-01-25 10:00:00,67.74,67.85,67.7,67.8,35000.0,67.74,67.85,67.7,67.8,35000.0
2012-01-25 10:30:00,67.82,67.89,67.62,67.74,31100.0,67.82,67.89,67.62,67.74,31100.0
2012-01-25 11:00:00,67.75,67.81,67.7,67.7,14800.0,67.75,67.81,67.7,67.7,14800.0
2012-01-25 11:30:00,67.71,67.73,67.62,67.64,9100.0,67.71,67.73,67.62,67.64,9100.0
2012-01-25 12:00:00,67.67,67.76,67.57,67.64,22100.0,67.67,67.76,67.57,67.64,22100.0
2012-01-25 12:30:00,67.62,67.9,67.56,67.88,38300.0,67.62,67.9,67.56,67.88,38300.0
2012-01-25 13:00:00,67.89,68.05,67.86,67.96,56400.0,67.89,68.05,67.86,67.96,56400.0
2012-01-25 13:30:00,67.96,68.08,67.88,67.99,56400.0,67.96,68.08,67.88,67.99,56400.0
2012-01-25 14:00:00,68.05,68.09,67.74,67.89,12200.0,68.05,68.09,67.74,67.89,12200.0
2012-01-25 14:30:00,67.9,68.11,67.82,67.95,18300.0,67.9,68.11,67.82,67.95,18300.0
2012-01-25 15:00:00,67.97,68.07,67.89,67.99,44900.0,67.97,68.07,67.89,67.99,44900.0
2012-01-25 15:30:00,67.99,68.09,67.89,68.03,44300.0,67.99,68.09,67.89,68.03,44300.0
2012-01-26 09:30:00,68.48,68.77,68.27,68.58,51300.0,68.48,68.77,68.27,68.58,51300.0
2012-01-26 10:00:00,68.58,68.6,68.3,68.3,30000.0,68.58,68.6,68.3,68.3,30000.0
2012-01-26 10:30:00,68.31,68.39,68.19,68.26,30900.0,68.31,68.39,68.19,68.26,30900.0
2012-01-26 11:00:00,68.26,68.36,68.25,68.33,14900.0,68.26,68.36,68.25,68.33,14900.0
2012-01-26 11:30:00,68.32,68.36,68.22,68.22,16000.0,68.32,68.36,68.22,68.22,16000.0
2012-01-26 12:00:00,68.19,68.27,68.18,68.22,16200.0,68.19,68.27,68.18,68.22,16200.0
2012-01-26 12:30:00,68.23,68.39,68.21,68.39,7800.0,68.23,68.39,68.21,68.39,7800.0
2012-01-26 13:00:00,68.34,68.48,68.33,68.43,13500.0,68.34,68.48,68.33,68.43,13500.0
2012-01-26 13:30:00,68.42,68.49,68.28,68.37,10400.0,68.42,68.49,68.28,68.37,10400.0
2012-01-26 14:00:00,68.38,68.48,68.3,68.39,38000.0,68.38,68.48,68.3,68.39,38000.0
2012-01-26 14:30:00,68.41,68.44,68.31,68.34,18600.0,68.41,68.44,68.31,68.34,18600.0
2012-01-26 15:00:00,68.37,68.44,68.3,68.3,35700.0,68.37,68.44,68.3,68.3,35700.0
2012-01-26 15:30:00,68.3,68.48,68.3,68.44,56200.0,68.3,68.48,68.3,68.44,56200.0
2012-01-27 09:30:00,68.09,68.25,67.93,68.22,19600.0,68.09,68.25,67.93,68.22,19600.0
2012-01-27 10:00:00,68.29,68.29,67.93,68.19,11100.0,68.29,68.29,67.93,68.19,11100.0
2012-01-27 10:30:00,68.25,68.36,68.03,68.3,12400.0,68.25,68.36,68.03,68.3,12400.0
2012-01-27 11:00:00,68.37,68.49,68.26,68.26,19100.0,68.37,68.49,68.26,68.26,19100.0
2012-01-27 11:30:00,68.25,68.28,68.1,68.1,11900.0,68.25,68.28,68.1,68.1,11900.0
2012-01-27 12:00:00,68.05,68.16,67.97,68.0,16100.0,68.05,68.16,67.97,68.0,16100.0
2012-01-27 12:30:00,67.97,68.02,67.88,68.0,10800.0,67.97,68.02,67.88,68.0,10800.0
2012-01-27 13:00:00,67.97,68.05,67.97,68.02,15000.0,67.97,68.05,67.97,68.02,15000.0
2012-01-27 13:30:00,68.0,68.04,67.87,67.91,12100.0,68.0,68.04,67.87,67.91,12100.0
2012-01-27 14:00:00,67.9,67.95,67.79,67.8,20500.0,67.9,67.95,67.79,67.8,20500.0
2012-01-27 14:30:00,67.8,67.9,67.78,67.85,24400.0,67.8,67.9,67.78,67.85,24400.0
2012-01-27 15:00:00,67.86,67.9,67.79,67.85,17900.0,67.86,67.9,67.79,67.85,17900.0
2012-01-27 15:30:00,67.85,67.89,67.6,67.6,50200.0,67.85,67.89,67.6,67.6,50200.0
2012-01-30 09:30:00,67.06,67.43,66.88,67.01,38500.0,67.06,67.43,66.88,67.01,38500.0
2012-01-30 10:00:00,67.02,67.08,66.9,67.03,37300.0,67.02,67.08,66.9,67.03,37300.0
2012-01-30 10:30:00,67.02,67.38,66.96,67.23,38100.0,67.02,67.38,66.96,67.23,38100.0
2012-01-30 11:00:00,67.25,67.41,67.22,67.37,82900.0,67.25,67.41,67.22,67.37,82900.0
2012-01-30 11:30:00,67.36,67.38,67.27,67.3,17100.0,67.36,67.38,67.27,67.3,17100.0
2012-01-30 12:00:00,67.32,67.53,67.25,67.28,60300.0,67.32,67.53,67.25,67.28,60300.0
2012-01-30 12:30:00,67.27,67.29,67.16,67.27,19400.0,67.27,67.29,67.16,67.27,19400.0
2012-01-30 13:00:00,67.27,67.28,67.19,67.2,7300.0,67.27,67.28,67.19,67.2,7300.0
2012-01-30 13:30:00,67.2,67.37,67.2,67.25,46300.0,67.2,67.37,67.2,67.25,46300.0
2012-01-30 14:00:00,67.25,67.28,67.02,67.1,44000.0,67.25,67.28,67.02,67.1,44000.0
2012-01-30 14:30:00,67.1,67.37,67.09,67.31,14100.0,67.1,67.37,67.09,67.31,14100.0
2012-01-30 15:00:00,67.34,67.41,67.18,67.32,30100.0,67.34,67.41,67.18,67.32,30100.0
2012-01-30 15:30:00,67.37,67.42,67.25,67.34,100200.0,67.37,67.42,67.25,67.34,100200.0
2012-01-31 09:30:00,67.84,67.86,66.59,66.85,41300.0,67.84,67.86,66.59,66.85,41300.0
2012-01-31 10:00:00,66.84,66.84,66.16,66.21,33700.0,66.84,66.84,66.16,66.21,33700.0
2012-01-31 10:30:00,66.25,66.27,65.92,65.96,27300.0,66.25,66.27,65.92,65.96,27300.0
2012-01-31 11:00:00,65.96,66.08,65.92,66.0,18300.0,65.96,66.08,65.92,66.0,18300.0
2012-01-31 11:30:00,65.99,66.06,65.85,65.98,17100.0,65.99,66.06,65.85,65.98,17100.0
2012-01-31 12:00:00,65.97,66.25,65.97,66.22,27700.0,65.97,66.25,65.97,66.22,27700.0
2012-01-31 12:30:00,66.23,66.35,66.12,66.12,25000.0,66.23,66.35,66.12,66.12,25000.0
2012-01-31 13:00:00,66.12,66.34,66.09,66.26,37200.0,66.12,66.34,66.09,66.26,37200.0
2012-01-31 13:30:00,66.27,66.32,66.13,66.16,19000.0,66.27,66.32,66.13,66.16,19000.0
2012-01-31 14:00:00,66.16,66.5,66.03,66.38,66300.0,66.16,66.5,66.03,66.38,66300.0
2012-01-31 14:30:00,66.43,66.89,66.4,66.88,60800.0,66.43,66.89,66.4,66.88,60800.0
2012-01-31 15:00:00,66.86,66.9,66.61,66.71,63900.0,66.86,66.9,66.61,66.71,63900.0
2012-01-31 15:30:00,66.72,67.03,66.57,66.79,125500.0,66.72,67.03,66.57,66.79,125500.0
2012-02-01 09:30:00,67.25,67.52,67.2,67.31,26900.0,67.25,67.52,67.2,67.31,26900.0
2012-02-01 10:00:00,67.31,67.61,67.17,67.59,23500.0,67.31,67.61,67.17,67.59,23500.0
2012-02-01 10:30:00,67.62,67.62,67.43,67.51,21100.0,67.62,67.62,67.43,67.51,21100.0
2012-02-01 11:00:00,67.52,67.61,67.48,67.58,21500.0,67.52,67.61,67.48,67.58,21500.0
2012-02-01 11:30:00,67.64,67.9,67.63,67.81,18200.0,67.64,67.9,67.63,67.81,18200.0
2012-02-01 12:00:00,67.79,68.0,67.79,67.9,35100.0,67.79,68.0,67.79,67.9,35100.0
2012-02-01 12:30:00,67.87,67.88,67.69,67.81,19900.0,67.87,67.88,67.69,67.81,19900.0
2012-02-01 13:00:00,67.8,67.93,67.76,67.84,21600.0,67.8,67.93,67.76,67.84,21600.0
2012-02-01 13:30:00,67.84,67.84,67.5,67.53,22000.0,67.84,67.84,67.5,67.53,22000.0
2012-02-01 14:00:00,67.56,67.64,67.48,67.63,15200.0,67.56,67.64,67.48,67.63,15200.0
2012-02-01 14:30:00,67.64,67.64,67.42,67.57,20400.0,67.64,67.64,67.42,67.57,20400.0
2012-02-01 15:00:00,67.56,67.63,67.38,67.46,27200.0,67.56,67.63,67.38,67.46,27200.0
2012-02-01 15:30:00,67.44,67.71,67.39,67.52,73600.0,67.44,67.71,67.39,67.52,73600.0
2012-02-02 09:30:00,67.76,68.06,67.2,67.6,27600.0,67.76,68.06,67.2,67.6,27600.0
2012-02-02 10:00:00,67.57,67.83,67.39,67.41,52500.0,67.57,67.83,67.39,67.41,52500.0
2012-02-02 10:30:00,67.43,67.75,67.42,67.48,28100.0,67.43,67.75,67.42,67.48,28100.0
2012-02-02 11:00:00,67.48,67.58,67.43,67.48,18800.0,67.48,67.58,67.43,67.48,18800.0
2012-02-02 11:30:00,67.46,67.51,67.25,67.45,22300.0,67.46,67.51,67.25,67.45,22300.0
2012-02-02 12:00:00,67.47,67.5,67.15,67.18,29700.0,67.47,67.5,67.15,67.18,29700.0
2012-02-02 12:30:00,67.19,67.19,66.97,67.0,15600.0,67.19,67.19,66.97,67.0,15600.0
2012-02-02 13:00:00,67.0,67.09,66.89,66.98,28500.0,67.0,67.09,66.89,66.98,28500.0
2012-02-02 13:30:00,66.98,67.08,66.83,67.07,14100.0,66.98,67.08,66.83,67.07,14100.0
2012-02-02 14:00:00,67.07,67.2,67.04,67.2,27700.0,67.07,67.2,67.04,67.2,27700.0
2012-02-02 14:30:00,67.19,67.21,66.92,66.97,39600.0,67.19,67.21,66.92,66.97,39600.0
2012-02-02 15:00:00,67.01,67.09,66.8,66.8,42800.0,67.01,67.09,66.8,66.8,42800.0
2012-02-02 15:30:00,66.81,67.09,66.74,66.93,200800.0,66.81,67.09,66.74,66.93,200800.0
2012-02-03 09:30:00,67.5,68.03,66.0,66.31,122000.0,67.5,68.03,66.0,66.31,122000.0
2012-02-03 10:00:00,66.42,66.43,65.09,65.78,212800.0,66.42,66.43,65.09,65.78,212800.0
2012-02-03 10:30:00,65.78,66.12,65.55,65.64,236500.0,65.78,66.12,65.55,65.64,236500.0
2012-02-03 11:00:00,65.58,65.6,64.85,65.29,131000.0,65.58,65.6,64.85,65.29,131000.0
2012-02-03 11:30:00,65.27,65.3,63.12,63.39,405100.0,65.27,65.3,63.12,63.39,405100.0
2012-02-03 12:00:00,63.37,63.55,62.32,62.53,219500.0,63.37,63.55,62.32,62.53,219500.0
2012-02-03 12:30:00,62.52,63.15,61.35,61.38,433300.0,62.52,63.15,61.35,61.38,433300.0
2012-02-03 13:00:00,61.35,63.35,61.2,63.24,356900.0,61.35,63.35,61.2,63.24,356900.0
2012-02-03 13:30:00,63.29,64.75,63.1,64.75,223900.0,63.29,64.75,63.1,64.75,223900.0
2012-02-03 14:00:00,64.78,65.44,64.39,65.38,370100.0,64.78,65.44,64.39,65.38,370100.0
2012-02-03 14:30:00,65.37,67.04,65.37,66.78,348400.0,65.37,67.04,65.37,66.78,348400.0
2012-02-03 15:00:00,66.76,68.64,66.62,68.3,256100.0,66.76,68.64,66.62,68.3,256100.0
2012-02-03 15:30:00,68.31,68.4,67.01,67.6,424600.0,68.31,68.4,67.01,67.6,424600.0
2012-02-06 09:30:00,66.87,66.96,65.86,66.83,83100.0,66.87,66.96,65.86,66.83,83100.0
2012-02-06 10:00:00,66.8,66.87,66.67,66.7,43300.0,66.8,66.87,66.67,66.7,43300.0
2012-02-06 10:30:00,66.7,66.71,66.45,66.52,36100.0,66.7,66.71,66.45,66.52,36100.0
2012-02-06 11:00:00,66.53,66.8,66.53,66.71,21500.0,66.53,66.8,66.53,66.71,21500.0
2012-02-06 11:30:00,66.75,66.89,66.71,66.8,19200.0,66.75,66.89,66.71,66.8,19200.0
2012-02-06 12:00:00,66.8,67.2,66.7,67.04,25600.0,66.8,67.2,66.7,67.04,25600.0
2012-02-06 12:30:00,67.07,67.17,66.9,67.05,21900.0,67.07,67.17,66.9,67.05,21900.0
2012-02-06 13:00:00,67.09,67.18,66.9,67.07,27800.0,67.09,67.18,66.9,67.07,27800.0
2012-02-06 13:30:00,67.08,67.25,66.65,66.7,32000.0,67.08,67.25,66.65,66.7,32000.0
2012-02-06 14:00:00,66.71,66.72,66.5,66.53,77700.0,66.71,66.72,66.5,66.53,77700.0
2012-02-06 14:30:00,66.54,66.69,66.54,66.54,32200.0,66.54,66.69,66.54,66.54,32200.0
2012-02-06 15:00:00,66.53,66.64,66.5,66.54,22900.0,66.53,66.64,66.5,66.54,22900.0
2012-02-06 15:30:00,66.53,66.75,66.49,66.72,65900.0,66.53,66.75,66.49,66.72,65900.0
2012-02-07 09:30:00,66.53,66.53,65.86,66.03,38400.0,66.53,66.53,65.86,66.03,38400.0
2012-02-07 10:00:00,66.05,66.21,65.81,66.21,20700.0,66.05,66.21,65.81,66.21,20700.0
2012-02-07 10:30:00,66.22,66.41,66.1,66.4,45500.0,66.22,66.41,66.1,66.4,45500.0
2012-02-07 11:00:00,66.44,66.52,66.28,66.41,24200.0,66.44,66.52,66.28,66.41,24200.0
2012-02-07 11:30:00,66.42,66.56,66.32,66.56,24100.0,66.42,66.56,66.32,66.56,24100.0
2012-02-07 12:00:00,66.55,66.98,66.53,66.96,39700.0,66.55,66.98,66.53,66.96,39700.0
2012-02-07 12:30:00,66.92,66.95,66.56,66.66,31900.0,66.92,66.95,66.56,66.66,31900.0
2012-02-07 13:00:00,66.68,66.94,66.63,66.88,28300.0,66.68,66.94,66.63,66.88,28300.0
2012-02-07 13:30:00,66.89,66.96,66.81,66.9,24500.0,66.89,66.96,66.81,66.9,24500.0
2012-02-07 14:00:00,66.91,67.05,66.88,66.99,19000.0,66.91,67.05,66.88,66.99,19000.0
2012-02-07 14:30:00,67.0,67.16,66.98,67.15,37100.0,67.0,67.16,66.98,67.15,37100.0
2012-02-07 15:00:00,67.16,67.36,67.12,67.19,68400.0,67.16,67.36,67.12,67.19,68400.0
2012-02-07 15:30:00,67.18,67.19,66.75,67.0,259000.0,67.18,67.19,66.75,67.0,259000.0
2012-02-08 09:30:00,67.0,67.18,66.83,66.9,18200.0,67.0,67.18,66.83,66.9,18200.0
2012-02-08 10:00:00,66.9,66.9,66.47,66.48,36000.0,66.9,66.9,66.47,66.48,36000.0
2012-02-08 10:30:00,66.48,66.52,66.06,66.27,30800.0,66.48,66.52,66.06,66.27,30800.0
2012-02-08 11:00:00,66.23,66.32,66.0,66.21,32300.0,66.23,66.32,66.0,66.21,32300.0
2012-02-08 11:30:00,66.2,66.35,66.1,66.26,21400.0,66.2,66.35,66.1,66.26,21400.0
2012-02-08 12:00:00,66.22,66.46,66.21,66.29,46400.0,66.22,66.46,66.21,66.29,46400.0
2012-02-08 12:30:00,66.31,66.45,66.23,66.34,14700.0,66.31,66.45,66.23,66.34,14700.0
2012-02-08 13:00:00,66.34,66.43,66.24,66.38,11900.0,66.34,66.43,66.24,66.38,11900.0
2012-02-08 13:30:00,66.39,66.39,66.25,66.3,17400.0,66.39,66.39,66.25,66.3,17400.0
2012-02-08 14:00:00,66.29,66.4,66.24,66.36,13400.0,66.29,66.4,66.24,66.36,13400.0
2012-02-08 14:30:00,66.37,66.37,66.27,66.3,13200.0,66.37,66.37,66.27,66.3,13200.0
2012-02-08 15:00:00,66.28,66.4,66.28,66.39,16200.0,66.28,66.4,66.28,66.39,16200.0
2012-02-08 15:30:00,66.38,66.48,66.28,66.45,42400.0,66.38,66.48,66.28,66.45,42400.0
2012-02-09 09:30:00,66.57,66.69,66.17,66.38,9400.0,66.57,66.69,66.17,66.38,9400.0
2012-02-09 10:00:00,66.26,66.35,66.07,66.21,14100.0,66.26,66.35,66.07,66.21,14100.0
2012-02-09 10:30:00,66.2,66.37,66.16,66.34,11300.0,66.2,66.37,66.16,66.34,11300.0
2012-02-09 11:00:00,66.3,66.44,66.2,66.25,27100.0,66.3,66.44,66.2,66.25,27100.0
2012-02-09 11:30:00,66.27,66.4,66.12,66.4,18900.0,66.27,66.4,66.12,66.4,18900.0
2012-02-09 12:00:00,66.4,66.5,66.36,66.38,10600.0,66.4,66.5,66.36,66.38,10600.0
2012-02-09 12:30:00,66.36,66.47,66.23,66.46,16000.0,66.36,66.47,66.23,66.46,16000.0
2012-02-09 13:00:00,66.45,67.17,66.41,66.95,27700.0,66.45,67.17,66.41,66.95,27700.0
2012-02-09 13:30:00,66.9,67.73,66.85,67.51,79400.0,66.9,67.73,66.85,67.51,79400.0
2012-02-09 14:00:00,67.49,67.53,67.25,67.3,59900.0,67.49,67.53,67.25,67.3,59900.0
2012-02-09 14:30:00,67.3,67.6,67.12,67.57,56600.0,67.3,67.6,67.12,67.57,56600.0
2012-02-09 15:00:00,67.57,67.63,67.35,67.48,36900.0,67.57,67.63,67.35,67.48,36900.0
2012-02-09 15:30:00,67.46,67.46,67.08,67.21,55800.0,67.46,67.46,67.08,67.21,55800.0
2012-02-10 09:30:00,66.37,66.47,66.0,66.01,63600.0,66.37,66.47,66.0,66.01,63600.0
2012-02-10 10:00:00,65.96,65.99,65.47,65.68,24500.0,65.96,65.99,65.47,65.68,24500.0
2012-02-10 10:30:00,65.68,65.99,65.67,65.96,21700.0,65.68,65.99,65.67,65.96,21700.0
2012-02-10 11:00:00,65.99,66.1,65.79,65.85,21200.0,65.99,66.1,65.79,65.85,21200.0
2012-02-10 11:30:00,65.82,65.99,65.73,65.99,21900.0,65.82,65.99,65.73,65.99,21900.0
2012-02-10 12:00:00,66.0,66.07,65.67,65.69,36400.0,66.0,66.07,65.67,65.69,36400.0
2012-02-10 12:30:00,65.68,65.99,65.63,65.96,14600.0,65.68,65.99,65.63,65.96,14600.0
2012-02-10 13:00:00,65.96,65.96,65.73,65.78,16000.0,65.96,65.96,65.73,65.78,16000.0
2012-02-10 13:30:00,65.78,65.91,65.6,65.78,25300.0,65.78,65.91,65.6,65.78,25300.0
2012-02-10 14:00:00,65.71,65.81,65.51,65.61,25900.0,65.71,65.81,65.51,65.61,25900.0
2012-02-10 14:30:00,65.62,65.8,65.56,65.62,34300.0,65.62,65.8,65.56,65.62,34300.0
2012-02-10 15:00:00,65.59,65.63,65.26,65.43,34800.0,65.59,65.63,65.26,65.43,34800.0
2012-02-10 15:30:00,65.47,65.59,65.38,65.51,59800.0,65.47,65.59,65.38,65.51,59800.0
2012-02-13 09:30:00,65.85,66.8,65.85,66.04,31700.0,65.85,66.8,65.85,66.04,31700.0
2012-02-13 10:00:00,65.99,66.21,65.59,65.66,34100.0,65.99,66.21,65.59,65.66,34100.0
2012-02-13 10:30:00,65.7,65.85,65.49,65.85,33400.0,65.7,65.85,65.49,65.85,33400.0
2012-02-13 11:00:00,65.85,65.97,65.79,65.84,27300.0,65.85,65.97,65.79,65.84,27300.0
2012-02-13 11:30:00,65.83,65.99,65.73,65.82,32400.0,65.83,65.99,65.73,65.82,32400.0
2012-02-13 12:00:00,65.85,65.97,65.81,65.93,13800.0,65.85,65.97,65.81,65.93,13800.0
2012-02-13 12:30:00,65.91,65.94,65.73,65.86,13300.0,65.91,65.94,65.73,65.86,13300.0
2012-02-13 13:00:00,65.89,65.94,65.81,65.9,19000.0,65.89,65.94,65.81,65.9,19000.0
2012-02-13 13:30:00,65.86,66.04,65.85,65.93,22100.0,65.86,66.04,65.85,65.93,22100.0
2012-02-13 14:00:00,65.91,66.03,65.76,65.8,49900.0,65.91,66.03,65.76,65.8,49900.0
2012-02-13 14:30:00,65.77,65.82,65.67,65.73,17400.0,65.77,65.82,65.67,65.73,17400.0
2012-02-13 15:00:00,65.72,65.96,65.55,65.8,56100.0,65.72,65.96,65.55,65.8,56100.0
2012-02-13 15:30:00,65.8,65.8,65.59,65.7,87100.0,65.8,65.8,65.59,65.7,87100.0
2012-02-14 09:30:00,65.58,66.04,65.48,65.8,16900.0,65.58,66.04,65.48,65.8,16900.0
2012-02-14 10:00:00,65.77,65.85,65.34,65.74,20500.0,65.77,65.85,65.34,65.74,20500.0
2012-02-14 10:30:00,65.8,65.86,65.51,65.64,24400.0,65.8,65.86,65.51,65.64,24400.0
2012-02-14 11:00:00,65.66,66.11,65.66,66.1,16900.0,65.66,66.11,65.66,66.1,16900.0
2012-02-14 11:30:00,66.1,66.38,66.07,66.21,24000.0,66.1,66.38,66.07,66.21,24000.0
2012-02-14 12:00:00,66.21,66.5,66.2,66.29,31800.0,66.21,66.5,66.2,66.29,31800.0
2012-02-14 12:30:00,66.31,66.58,66.31,66.44,32100.0,66.31,66.58,66.31,66.44,32100.0
2012-02-14 13:00:00,66.4,66.48,66.23,66.24,31200.0,66.4,66.48,66.23,66.24,31200.0
2012-02-14 13:30:00,66.22,66.25,66.04,66.06,27100.0,66.22,66.25,66.04,66.06,27100.0
2012-02-14 14:00:00,66.08,66.1,65.81,65.87,50800.0,66.08,66.1,65.81,65.87,50800.0
2012-02-14 14:30:00,65.86,65.92,65.75,65.89,31900.0,65.86,65.92,65.75,65.89,31900.0
2012-02-14 15:00:00,65.89,65.98,65.52,65.53,29700.0,65.89,65.98,65.52,65.53,29700.0
2012-02-14 15:30:00,65.54,65.92,65.54,65.84,59900.0,65.54,65.92,65.54,65.84,59900.0
2012-02-15 09:30:00,65.89,66.25,65.33,65.36,21300.0,65.89,66.25,65.33,65.36,21300.0
2012-02-15 10:00:00,65.34,65.38,64.99,65.22,56100.0,65.34,65.38,64.99,65.22,56100.0
2012-02-15 10:30:00,65.25,65.38,65.07,65.07,9700.0,65.25,65.38,65.07,65.07,9700.0
2012-02-15 11:00:00,65.12,65.32,65.05,65.32,14700.0,65.12,65.32,65.05,65.32,14700.0
2012-02-15 11:30:00,65.32,65.6,65.25,65.45,12500.0,65.32,65.6,65.25,65.45,12500.0
2012-02-15 12:00:00,65.39,65.48,65.15,65.44,15100.0,65.39,65.48,65.15,65.44,15100.0
2012-02-15 12:30:00,65.36,65.36,64.95,65.03,21700.0,65.36,65.36,64.95,65.03,21700.0
2012-02-15 13:00:00,65.0,65.22,64.85,65.05,17400.0,65.0,65.22,64.85,65.05,17400.0
2012-02-15 13:30:00,65.15,65.25,65.06,65.15,33000.0,65.15,65.25,65.06,65.15,33000.0
2012-02-15 14:00:00,65.2,65.29,65.09,65.21,31400.0,65.2,65.29,65.09,65.21,31400.0
2012-02-15 14:30:00,65.2,65.32,65.11,65.22,42900.0,65.2,65.32,65.11,65.22,42900.0
2012-02-15 15:00:00,65.2,65.34,65.08,65.11,44200.0,65.2,65.34,65.08,65.11,44200.0
2012-02-15 15:30:00,65.1,65.31,65.06,65.27,72500.0,65.1,65.31,65.06,65.27,72500.0
2012-02-16 09:30:00,65.21,66.16,65.21,65.8,34400.0,65.21,66.16,65.21,65.8,34400.0
2012-02-16 10:00:00,65.83,65.94,65.6,65.86,25600.0,65.83,65.94,65.6,65.86,25600.0
2012-02-16 10:30:00,65.93,66.16,65.75,65.77,21300.0,65.93,66.16,65.75,65.77,21300.0
2012-02-16 11:00:00,65.79,65.95,65.59,65.62,16900.0,65.79,65.95,65.59,65.62,16900.0
2012-02-16 11:30:00,65.67,65.95,65.58,65.85,25300.0,65.67,65.95,65.58,65.85,25300.0
2012-02-16 12:00:00,65.91,66.13,65.79,66.1,18600.0,65.91,66.13,65.79,66.1,18600.0
2012-02-16 12:30:00,66.11,66.34,66.08,66.34,16100.0,66.11,66.34,66.08,66.34,16100.0
2012-02-16 13:00:00,66.3,66.47,66.25,66.27,28000.0,66.3,66.47,66.25,66.27,28000.0
2012-02-16 13:30:00,66.29,66.3,66.1,66.2,16900.0,66.29,66.3,66.1,66.2,16900.0
2012-02-16 14:00:00,66.2,66.21,66.08,66.17,11300.0,66.2,66.21,66.08,66.17,11300.0
2012-02-16 14:30:00,66.15,66.22,66.07,66.17,30700.0,66.15,66.22,66.07,66.17,30700.0
2012-02-16 15:00:00,66.18,66.52,66.16,66.5,50900.0,66.18,66.52,66.16,66.5,50900.0
2012-02-16 15:30:00,66.46,66.56,66.14,66.33,158700.0,66.46,66.56,66.14,66.33,158700.0
2012-02-17 09:30:00,66.66,67.24,66.66,67.24,36900.0,66.66,67.24,66.66,67.24,36900.0
2012-02-17 10:00:00,67.12,67.13,66.79,67.01,39300.0,67.12,67.13,66.79,67.01,39300.0
2012-02-17 10:30:00,66.99,67.12,66.98,67.08,13100.0,66.99,67.12,66.98,67.08,13100.0
2012-02-17 11:00:00,67.05,67.22,66.98,67.17,32600.0,67.05,67.22,66.98,67.17,32600.0
2012-02-17 11:30:00,67.13,67.4,67.09,67.12,51100.0,67.13,67.4,67.09,67.12,51100.0
2012-02-17 12:00:00,67.09,67.09,66.87,66.9,18500.0,67.09,67.09,66.87,66.9,18500.0
2012-02-17 12:30:00,66.9,67.23,66.9,67.23,19100.0,66.9,67.23,66.9,67.23,19100.0
2012-02-17 13:00:00,67.22,67.48,67.04,67.48,30300.0,67.22,67.48,67.04,67.48,30300.0
2012-02-17 13:30:00,67.51,67.51,67.26,67.37,23100.0,67.51,67.51,67.26,67.37,23100.0
2012-02-17 14:00:00,67.38,67.41,67.3,67.35,28500.0,67.38,67.41,67.3,67.35,28500.0
2012-02-17 14:30:00,67.35,67.5,67.28,67.47,41500.0,67.35,67.5,67.28,67.47,41500.0
2012-02-17 15:00:00,67.47,67.73,67.42,67.72,72800.0,67.47,67.73,67.42,67.72,72800.0
2012-02-17 15:30:00,67.73,67.77,67.47,67.51,73900.0,67.73,67.77,67.47,67.51,73900.0
2012-02-21 09:30:00,67.69,67.82,67.05,67.11,20100.0,67.69,67.82,67.05,67.11,20100.0
2012-02-21 10:00:00,67.05,67.43,67.01,67.35,16100.0,67.05,67.43,67.01,67.35,16100.0
2012-02-21 10:30:00,67.37,67.47,67.11,67.23,12800.0,67.37,67.47,67.11,67.23,12800.0
2012-02-21 11:00:00,67.22,67.23,67.08,67.16,9000.0,67.22,67.23,67.08,67.16,9000.0
2012-02-21 11:30:00,67.15,67.17,66.97,67.06,20800.0,67.15,67.17,66.97,67.06,20800.0
2012-02-21 12:00:00,67.09,67.31,67.02,67.03,17500.0,67.09,67.31,67.02,67.03,17500.0
2012-02-21 12:30:00,67.03,67.12,66.96,67.02,14000.0,67.03,67.12,66.96,67.02,14000.0
2012-02-21 13:00:00,67.03,67.25,67.01,67.25,14200.0,67.03,67.25,67.01,67.25,14200.0
2012-02-21 13:30:00,67.25,67.26,67.01,67.14,20800.0,67.25,67.26,67.01,67.14,20800.0
2012-02-21 14:00:00,67.14,67.15,66.93,67.08,21400.0,67.14,67.15,66.93,67.08,21400.0
2012-02-21 14:30:00,67.07,67.1,66.94,67.1,31600.0,67.07,67.1,66.94,67.1,31600.0
2012-02-21 15:00:00,67.08,67.22,67.0,67.16,27800.0,67.08,67.22,67.0,67.16,27800.0
2012-02-21 15:30:00,67.16,67.46,67.16,67.36,44900.0,67.16,67.46,67.16,67.36,44900.0
2012-02-22 09:30:00,67.27,67.62,67.14,67.34,19600.0,67.27,67.62,67.14,67.34,19600.0
2012-02-22 10:00:00,67.29,67.73,67.07,67.57,18900.0,67.29,67.73,67.07,67.57,18900.0
2012-02-22 10:30:00,67.55,67.66,67.46,67.52,15600.0,67.55,67.66,67.46,67.52,15600.0
2012-02-22 11:00:00,67.56,67.67,67.48,67.58,14700.0,67.56,67.67,67.48,67.58,14700.0
2012-02-22 11:30:00,67.63,67.69,67.5,67.52,13200.0,67.63,67.69,67.5,67.52,13200.0
2012-02-22 12:00:00,67.49,67.54,67.4,67.47,17400.0,67.49,67.54,67.4,67.47,17400.0
2012-02-22 12:30:00,67.45,67.46,67.36,67.43,14500.0,67.45,67.46,67.36,67.43,14500.0
2012-02-22 13:00:00,67.43,67.7,67.43,67.55,22100.0,67.43,67.7,67.43,67.55,22100.0
2012-02-22 13:30:00,67.52,67.6,67.44,67.59,34100.0,67.52,67.6,67.44,67.59,34100.0
2012-02-22 14:00:00,67.55,67.65,67.51,67.64,11300.0,67.55,67.65,67.51,67.64,11300.0
2012-02-22 14:30:00,67.63,67.63,67.55,67.6,12200.0,67.63,67.63,67.55,67.6,12200.0
2012-02-22 15:00:00,67.56,67.75,67.56,67.68,21800.0,67.56,67.75,67.56,67.68,21800.0
2012-02-22 15:30:00,67.69,67.79,67.63,67.7,41800.0,67.69,67.79,67.63,67.7,41800.0
2012-02-23 09:30:00,67.66,67.67,66.85,67.31,25600.0,67.66,67.67,66.85,67.31,25600.0
2012-02-23 10:00:00,67.34,67.46,67.17,67.4,15000.0,67.34,67.46,67.17,67.4,15000.0
2012-02-23 10:30:00,67.41,68.13,67.39,68.08,26300.0,67.41,68.13,67.39,68.08,26300.0
2012-02-23 11:00:00,68.11,68.17,67.93,68.09,23100.0,68.11,68.17,67.93,68.09,23100.0
2012-02-23 11:30:00,68.09,68.23,68.0,68.23,11400.0,68.09,68.23,68.0,68.23,11400.0
2012-02-23 12:00:00,68.25,68.25,67.79,67.85,12000.0,68.25,68.25,67.79,67.85,12000.0
2012-02-23 12:30:00,67.87,67.99,67.86,67.95,8800.0,67.87,67.99,67.86,67.95,8800.0
2012-02-23 13:00:00,67.99,68.11,67.99,68.05,9000.0,67.99,68.11,67.99,68.05,9000.0
2012-02-23 13:30:00,68.05,68.27,67.97,68.2,21500.0,68.05,68.27,67.97,68.2,21500.0
2012-02-23 14:00:00,68.25,68.25,68.01,68.03,13500.0,68.25,68.25,68.01,68.03,13500.0
2012-02-23 14:30:00,68.08,68.09,67.99,68.0,16500.0,68.08,68.09,67.99,68.0,16500.0
2012-02-23 15:00:00,68.03,68.19,68.01,68.06,14600.0,68.03,68.19,68.01,68.06,14600.0
2012-02-23 15:30:00,68.06,68.18,67.97,68.17,53200.0,68.06,68.18,67.97,68.17,53200.0
2012-02-24 09:30:00,68.07,68.09,67.43,67.86,14300.0,68.07,68.09,67.43,67.86,14300.0
2012-02-24 10:00:00,67.86,68.42,67.75,68.41,15400.0,67.86,68.42,67.75,68.41,15400.0
2012-02-24 10:30:00,68.41,68.69,68.37,68.57,26200.0,68.41,68.69,68.37,68.57,26200.0
2012-02-24 11:00:00,68.59,69.2,68.58,69.2,28800.0,68.59,69.2,68.58,69.2,28800.0
2012-02-24 11:30:00,69.14,69.14,68.51,68.51,54300.0,69.14,69.14,68.51,68.51,54300.0
2012-02-24 12:00:00,68.52,68.63,68.36,68.5,27200.0,68.52,68.63,68.36,68.5,27200.0
2012-02-24 12:30:00,68.49,68.61,68.43,68.51,9500.0,68.49,68.61,68.43,68.51,9500.0
2012-02-24 13:00:00,68.46,68.6,68.39,68.58,17400.0,68.46,68.6,68.39,68.58,17400.0
2012-02-24 13:30:00,68.59,68.66,68.27,68.27,13100.0,68.59,68.66,68.27,68.27,13100.0
2012-02-24 14:00:00,68.33,68.44,68.23,68.31,19100.0,68.33,68.44,68.23,68.31,19100.0
2012-02-24 14:30:00,68.28,68.46,67.95,68.25,33300.0,68.28,68.46,67.95,68.25,33300.0
2012-02-24 15:00:00,68.25,68.25,68.0,68.1,41900.0,68.25,68.25,68.0,68.1,41900.0
2012-02-24 15:30:00,68.09,68.33,68.09,68.31,31800.0,68.09,68.33,68.09,68.31,31800.0
2012-02-27 09:30:00,67.76,67.85,67.3,67.85,38200.0,67.76,67.85,67.3,67.85,38200.0
2012-02-27 10:00:00,67.84,68.21,67.73,68.0,30800.0,67.84,68.21,67.73,68.0,30800.0
2012-02-27 10:30:00,68.03,68.13,67.88,68.0,31800.0,68.03,68.13,67.88,68.0,31800.0
2012-02-27 11:00:00,68.0,68.51,68.0,68.35,12600.0,68.0,68.51,68.0,68.35,12600.0
2012-02-27 11:30:00,68.34,68.49,68.24,68.39,15400.0,68.34,68.49,68.24,68.39,15400.0
2012-02-27 12:00:00,68.34,68.46,68.32,68.38,8600.0,68.34,68.46,68.32,68.38,8600.0
2012-02-27 12:30:00,68.35,68.66,68.32,68.52,9800.0,68.35,68.66,68.32,68.52,9800.0
2012-02-27 13:00:00,68.47,68.57,68.42,68.47,32400.0,68.47,68.57,68.42,68.47,32400.0
2012-02-27 13:30:00,68.46,68.6,68.45,68.54,28200.0,68.46,68.6,68.45,68.54,28200.0
2012-02-27 14:00:00,68.58,68.64,68.51,68.56,15800.0,68.58,68.64,68.51,68.56,15800.0
2012-02-27 14:30:00,68.57,68.68,68.55,68.62,11600.0,68.57,68.68,68.55,68.62,11600.0
2012-02-27 15:00:00,68.62,68.71,68.48,68.53,40100.0,68.62,68.71,68.48,68.53,40100.0
2012-02-27 15:30:00,68.54,68.74,68.49,68.6,88700.0,68.54,68.74,68.49,68.6,88700.0
2012-02-28 09:30:00,68.4,68.63,67.99,68.31,25900.0,68.4,68.63,67.99,68.31,25900.0
2012-02-28 10:00:00,68.31,68.49,68.03,68.05,47100.0,68.31,68.49,68.03,68.05,47100.0
2012-02-28 10:30:00,68.07,68.28,67.94,68.07,28700.0,68.07,68.28,67.94,68.07,28700.0
2012-02-28 11:00:00,68.11,68.16,67.89,67.89,14400.0,68.11,68.16,67.89,67.89,14400.0
2012-02-28 11:30:00,67.9,67.96,67.7,67.93,20000.0,67.9,67.96,67.7,67.93,20000.0
2012-02-28 12:00:00,68.0,68.0,67.68,67.75,18800.0,68.0,68.0,67.68,67.75,18800.0
2012-02-28 12:30:00,67.75,67.97,67.7,67.8,20500.0,67.75,67.97,67.7,67.8,20500.0
2012-02-28 13:00:00,67.84,67.84,67.67,67.68,17600.0,67.84,67.84,67.67,67.68,17600.0
2012-02-28 13:30:00,67.66,67.68,67.41,67.56,41400.0,67.66,67.68,67.41,67.56,41400.0
2012-02-28 14:00:00,67.57,67.69,67.43,67.46,17200.0,67.57,67.69,67.43,67.46,17200.0
2012-02-28 14:30:00,67.51,67.73,67.44,67.71,27700.0,67.51,67.73,67.44,67.71,27700.0
2012-02-28 15:00:00,67.7,68.01,67.69,67.84,28700.0,67.7,68.01,67.69,67.84,28700.0
2012-02-28 15:30:00,67.8,68.01,67.8,68.0,58200.0,67.8,68.01,67.8,68.0,58200.0
2012-02-29 09:30:00,68.03,68.66,67.8,68.27,20200.0,68.03,68.66,67.8,68.27,20200.0
2012-02-29 10:00:00,68.32,68.49,68.05,68.24,18300.0,68.32,68.49,68.05,68.24,18300.0
2012-02-29 10:30:00,68.22,68.38,67.78,68.19,29000.0,68.22,68.38,67.78,68.19,29000.0
2012-02-29 11:00:00,68.13,68.13,67.9,67.9,21200.0,68.13,68.13,67.9,67.9,21200.0
2012-02-29 11:30:00,67.9,68.56,67.89,68.38,19100.0,67.9,68.56,67.89,68.38,19100.0
2012-02-29 12:00:00,68.44,68.7,68.32,68.62,17600.0,68.44,68.7,68.32,68.62,17600.0
2012-02-29 12:30:00,68.68,68.79,68.41,68.44,15900.0,68.68,68.79,68.41,68.44,15900.0
2012-02-29 13:00:00,68.5,68.71,68.41,68.5,18900.0,68.5,68.71,68.41,68.5,18900.0
2012-02-29 13:30:00,68.49,68.73,68.42,68.73,8100.0,68.49,68.73,68.42,68.73,8100.0
2012-02-29 14:00:00,68.77,68.91,68.64,68.73,21900.0,68.77,68.91,68.64,68.73,21900.0
2012-02-29 14:30:00,68.69,68.91,68.44,68.74,23600.0,68.69,68.91,68.44,68.74,23600.0
2012-02-29 15:00:00,68.74,68.74,68.51,68.63,33100.0,68.74,68.74,68.51,68.63,33100.0
2012-02-29 15:30:00,68.57,68.79,68.46,68.58,70800.0,68.57,68.79,68.46,68.58,70800.0
2012-03-01 09:30:00,68.7,69.49,68.64,69.29,68500.0,68.7,69.49,68.64,69.29,68500.0
2012-03-01 10:00:00,69.22,69.41,68.76,68.81,45700.0,69.22,69.41,68.76,68.81,45700.0
2012-03-01 10:30:00,68.73,68.8,68.2,68.78,42000.0,68.73,68.8,68.2,68.78,42000.0
2012-03-01 11:00:00,68.8,69.28,68.78,69.16,25100.0,68.8,69.28,68.78,69.16,25100.0
2012-03-01 11:30:00,69.28,69.34,69.04,69.11,13400.0,69.28,69.34,69.04,69.11,13400.0
2012-03-01 12:00:00,69.14,69.41,69.14,69.19,26300.0,69.14,69.41,69.14,69.19,26300.0
2012-03-01 12:30:00,69.21,69.35,69.11,69.32,23700.0,69.21,69.35,69.11,69.32,23700.0
2012-03-01 13:00:00,69.32,69.71,69.26,69.7,28800.0,69.32,69.71,69.26,69.7,28800.0
2012-03-01 13:30:00,69.7,69.81,68.99,69.02,38400.0,69.7,69.81,68.99,69.02,38400.0
2012-03-01 14:00:00,69.03,69.31,68.95,69.05,43400.0,69.03,69.31,68.95,69.05,43400.0
2012-03-01 14:30:00,69.04,69.23,68.94,69.09,23400.0,69.04,69.23,68.94,69.09,23400.0
2012-03-01 15:00:00,69.09,69.22,68.88,69.2,35100.0,69.09,69.22,68.88,69.2,35100.0
2012-03-01 15:30:00,69.16,69.52,69.06,69.5,76500.0,69.16,69.52,69.06,69.5,76500.0
2012-03-02 09:30:00,69.3,69.42,68.99,69.12,17300.0,69.3,69.42,68.99,69.12,17300.0
2012-03-02 10:00:00,69.11,69.54,69.1,69.51,34700.0,69.11,69.54,69.1,69.51,34700.0
2012-03-02 10:30:00,69.52,69.61,69.36,69.37,20000.0,69.52,69.61,69.36,69.37,20000.0
2012-03-02 11:00:00,69.44,69.51,69.33,69.4,5000.0,69.44,69.51,69.33,69.4,5000.0
2012-03-02 11:30:00,69.4,69.5,68.89,68.91,16000.0,69.4,69.5,68.89,68.91,16000.0
2012-03-02 12:00:00,68.86,68.87,68.7,68.84,10000.0,68.86,68.87,68.7,68.84,10000.0
2012-03-02 12:30:00,68.94,68.94,68.73,68.84,8900.0,68.94,68.94,68.73,68.84,8900.0
2012-03-02 13:00:00,68.8,68.87,68.37,68.5,22300.0,68.8,68.87,68.37,68.5,22300.0
2012-03-02 13:30:00,68.47,68.67,68.44,68.61,14900.0,68.47,68.67,68.44,68.61,14900.0
2012-03-02 14:00:00,68.65,68.65,68.43,68.54,15800.0,68.65,68.65,68.43,68.54,15800.0
2012-03-02 14:30:00,68.53,68.61,68.42,68.58,8800.0,68.53,68.61,68.42,68.58,8800.0
2012-03-02 15:00:00,68.58,68.74,68.44,68.72,23000.0,68.58,68.74,68.44,68.72,23000.0
2012-03-02 15:30:00,68.74,68.9,68.47,68.6,29800.0,68.74,68.9,68.47,68.6,29800.0
2012-03-05 09:30:00,68.37,68.47,68.21,68.28,13700.0,68.37,68.47,68.21,68.28,13700.0
2012-03-05 10:00:00,68.32,68.42,67.9,67.92,38300.0,68.32,68.42,67.9,67.92,38300.0
2012-03-05 10:30:00,67.94,68.35,67.93,68.11,38500.0,67.94,68.35,67.93,68.11,38500.0
2012-03-05 11:00:00,68.1,68.33,67.97,68.0,59600.0,68.1,68.33,67.97,68.0,59600.0
2012-03-05 11:30:00,68.0,68.18,67.94,68.11,52800.0,68.0,68.18,67.94,68.11,52800.0
2012-03-05 12:00:00,68.16,68.23,68.02,68.2,9500.0,68.16,68.23,68.02,68.2,9500.0
2012-03-05 12:30:00,68.18,68.18,68.02,68.07,7400.0,68.18,68.18,68.02,68.07,7400.0
2012-03-05 13:00:00,68.12,68.24,68.08,68.17,10300.0,68.12,68.24,68.08,68.17,10300.0
2012-03-05 13:30:00,68.17,68.19,68.0,68.08,18300.0,68.17,68.19,68.0,68.08,18300.0
2012-03-05 14:00:00,68.09,68.17,67.99,68.0,26500.0,68.09,68.17,67.99,68.0,26500.0
2012-03-05 14:30:00,67.98,68.3,67.98,68.25,17900.0,67.98,68.3,67.98,68.25,17900.0
2012-03-05 15:00:00,68.25,68.3,68.17,68.23,23400.0,68.25,68.3,68.17,68.23,23400.0
2012-03-05 15:30:00,68.24,68.24,68.05,68.13,50100.0,68.24,68.24,68.05,68.13,50100.0
2012-03-06 09:30:00,67.63,67.71,66.88,67.03,47600.0,67.63,67.71,66.88,67.03,47600.0
2012-03-06 10:00:00,67.03,67.13,66.85,67.0,18000.0,67.03,67.13,66.85,67.0,18000.0
2012-03-06 10:30:00,67.02,67.3,66.9,67.11,27300.0,67.02,67.3,66.9,67.11,27300.0
2012-03-06 11:00:00,67.09,67.34,67.09,67.34,15300.0,67.09,67.34,67.09,67.34,15300.0
2012-03-06 11:30:00,67.32,67.32,67.06,67.23,14600.0,67.32,67.32,67.06,67.23,14600.0
2012-03-06 12:00:00,67.26,67.3,67.0,67.07,12000.0,67.26,67.3,67.0,67.07,12000.0
2012-03-06 12:30:00,67.09,67.2,67.09,67.17,7200.0,67.09,67.2,67.09,67.17,7200.0
2012-03-06 13:00:00,67.19,67.31,67.12,67.16,16100.0,67.19,67.31,67.12,67.16,16100.0
2012-03-06 13:30:00,67.17,67.35,67.04,67.11,48600.0,67.17,67.35,67.04,67.11,48600.0
2012-03-06 14:00:00,67.1,67.28,67.1,67.15,25500.0,67.1,67.28,67.1,67.15,25500.0
2012-03-06 14:30:00,67.12,67.19,66.99,67.14,22400.0,67.12,67.19,66.99,67.14,22400.0
2012-03-06 15:00:00,67.14,67.26,67.12,67.16,15100.0,67.14,67.26,67.12,67.16,15100.0
2012-03-06 15:30:00,67.17,67.33,67.08,67.25,42700.0,67.17,67.33,67.08,67.25,42700.0
2012-03-07 09:30:00,67.42,67.7,67.29,67.7,22400.0,67.42,67.7,67.29,67.7,22400.0
2012-03-07 10:00:00,67.67,67.67,67.42,67.63,26200.0,67.67,67.67,67.42,67.63,26200.0
2012-03-07 10:30:00,67.65,68.02,67.6,68.0,25700.0,67.65,68.02,67.6,68.0,25700.0
2012-03-07 11:00:00,68.01,68.34,67.97,68.34,9900.0,68.01,68.34,67.97,68.34,9900.0
2012-03-07 11:30:00,68.37,68.44,68.29,68.44,16100.0,68.37,68.44,68.29,68.44,16100.0
2012-03-07 12:00:00,68.44,68.49,67.94,67.94,35600.0,68.44,68.49,67.94,67.94,35600.0
2012-03-07 12:30:00,67.9,68.09,67.88,67.93,36800.0,67.9,68.09,67.88,67.93,36800.0
2012-03-07 13:00:00,67.96,68.04,67.9,67.9,20000.0,67.96,68.04,67.9,67.9,20000.0
2012-03-07 13:30:00,67.9,68.0,67.9,67.96,12000.0,67.9,68.0,67.9,67.96,12000.0
2012-03-07 14:00:00,67.95,68.05,67.91,68.05,14800.0,67.95,68.05,67.91,68.05,14800.0
2012-03-07 14:30:00,68.02,68.02,67.92,67.95,23300.0,68.02,68.02,67.92,67.95,23300.0
2012-03-07 15:00:00,67.93,68.11,67.9,68.04,25700.0,67.93,68.11,67.9,68.04,25700.0
2012-03-07 15:30:00,68.05,68.21,67.91,67.99,40400.0,68.05,68.21,67.91,67.99,40400.0
2012-03-08 09:30:00,68.48,68.68,68.13,68.13,26300.0,68.48,68.68,68.13,68.13,26300.0
2012-03-08 10:00:00,68.1,68.12,67.63,67.79,34600.0,68.1,68.12,67.63,67.79,34600.0
2012-03-08 10:30:00,67.79,68.23,67.73,68.23,24500.0,67.79,68.23,67.73,68.23,24500.0
2012-03-08 11:00:00,68.24,68.74,68.24,68.56,16900.0,68.24,68.74,68.24,68.56,16900.0
2012-03-08 11:30:00,68.6,68.72,68.57,68.72,10300.0,68.6,68.72,68.57,68.72,10300.0
2012-03-08 12:00:00,68.71,68.85,68.54,68.54,7900.0,68.71,68.85,68.54,68.54,7900.0
2012-03-08 12:30:00,68.54,68.6,68.47,68.56,7400.0,68.54,68.6,68.47,68.56,7400.0
2012-03-08 13:00:00,68.56,68.67,68.45,68.67,9800.0,68.56,68.67,68.45,68.67,9800.0
2012-03-08 13:30:00,68.67,68.7,68.6,68.64,4600.0,68.67,68.7,68.6,68.64,4600.0
2012-03-08 14:00:00,68.64,68.7,68.55,68.65,8100.0,68.64,68.7,68.55,68.65,8100.0
2012-03-08 14:30:00,68.65,68.88,68.61,68.85,11700.0,68.65,68.88,68.61,68.85,11700.0
2012-03-08 15:00:00,68.82,68.9,68.74,68.74,11700.0,68.82,68.9,68.74,68.74,11700.0
2012-03-08 15:30:00,68.74,68.78,68.52,68.56,29300.0,68.74,68.78,68.52,68.56,29300.0
2012-03-09 09:30:00,68.6,68.64,68.25,68.41,9900.0,68.6,68.64,68.25,68.41,9900.0
2012-03-09 10:00:00,68.42,69.22,68.42,69.19,14700.0,68.42,69.22,68.42,69.19,14700.0
2012-03-09 10:30:00,69.21,69.28,68.91,69.01,7000.0,69.21,69.28,68.91,69.01,7000.0
2012-03-09 11:00:00,68.99,69.0,68.81,68.81,7100.0,68.99,69.0,68.81,68.81,7100.0
2012-03-09 11:30:00,68.81,68.95,68.66,68.84,9400.0,68.81,68.95,68.66,68.84,9400.0
2012-03-09 12:00:00,68.85,68.94,68.83,68.87,6900.0,68.85,68.94,68.83,68.87,6900.0
2012-03-09 12:30:00,68.9,68.91,68.79,68.81,7400.0,68.9,68.91,68.79,68.81,7400.0
2012-03-09 13:00:00,68.82,68.82,68.63,68.65,10800.0,68.82,68.82,68.63,68.65,10800.0
2012-03-09 13:30:00,68.65,68.75,68.65,68.7,13900.0,68.65,68.75,68.65,68.7,13900.0
2012-03-09 14:00:00,68.67,68.75,68.58,68.64,20200.0,68.67,68.75,68.58,68.64,20200.0
2012-03-09 14:30:00,68.6,68.81,68.51,68.56,26000.0,68.6,68.81,68.51,68.56,26000.0
2012-03-09 15:00:00,68.58,68.71,68.5,68.64,21200.0,68.58,68.71,68.5,68.64,21200.0
2012-03-09 15:30:00,68.65,68.79,68.5,68.78,64300.0,68.65,68.79,68.5,68.78,64300.0
2012-03-12 09:30:00,68.89,69.03,68.73,68.84,9100.0,68.89,69.03,68.73,68.84,9100.0
2012-03-12 10:00:00,68.82,68.86,68.59,68.73,9600.0,68.82,68.86,68.59,68.73,9600.0
2012-03-12 10:30:00,68.75,68.83,68.37,68.74,15000.0,68.75,68.83,68.37,68.74,15000.0
2012-03-12 11:00:00,68.77,68.77,68.37,68.48,8000.0,68.77,68.77,68.37,68.48,8000.0
2012-03-12 11:30:00,68.48,68.85,68.48,68.81,16300.0,68.48,68.85,68.48,68.81,16300.0
2012-03-12 12:00:00,68.79,68.83,68.64,68.69,6600.0,68.79,68.83,68.64,68.69,6600.0
2012-03-12 12:30:00,68.69,68.73,68.5,68.57,4400.0,68.69,68.73,68.5,68.57,4400.0
2012-03-12 13:00:00,68.57,68.7,68.53,68.63,6000.0,68.57,68.7,68.53,68.63,6000.0
2012-03-12 13:30:00,68.59,68.82,68.59,68.63,5200.0,68.59,68.82,68.59,68.63,5200.0
2012-03-12 14:00:00,68.63,68.84,68.58,68.84,13500.0,68.63,68.84,68.58,68.84,13500.0
2012-03-12 14:30:00,68.83,68.87,68.73,68.87,11400.0,68.83,68.87,68.73,68.87,11400.0
2012-03-12 15:00:00,68.89,68.93,68.79,68.91,24600.0,68.89,68.93,68.79,68.91,24600.0
2012-03-12 15:30:00,68.91,68.92,68.71,68.85,25200.0,68.91,68.92,68.71,68.85,25200.0
2012-03-13 09:30:00,69.15,69.47,68.53,68.87,34200.0,69.15,69.47,68.53,68.87,34200.0
2012-03-13 10:00:00,68.89,68.98,68.67,68.96,46200.0,68.89,68.98,68.67,68.96,46200.0
2012-03-13 10:30:00,68.95,69.27,68.95,69.25,12100.0,68.95,69.27,68.95,69.25,12100.0
2012-03-13 11:00:00,69.3,69.52,69.3,69.45,13600.0,69.3,69.52,69.3,69.45,13600.0
2012-03-13 11:30:00,69.49,69.83,69.46,69.66,13300.0,69.49,69.83,69.46,69.66,13300.0
2012-03-13 12:00:00,69.66,69.95,69.66,69.9,22000.0,69.66,69.95,69.66,69.9,22000.0
2012-03-13 12:30:00,69.9,70.61,69.9,70.44,46000.0,69.9,70.61,69.9,70.44,46000.0
2012-03-13 13:00:00,70.46,70.47,70.2,70.24,59700.0,70.46,70.47,70.2,70.24,59700.0
2012-03-13 13:30:00,70.2,70.2,69.99,70.03,13300.0,70.2,70.2,69.99,70.03,13300.0
2012-03-13 14:00:00,70.02,70.58,69.93,70.24,76100.0,70.02,70.58,69.93,70.24,76100.0
2012-03-13 14:30:00,70.25,70.43,70.12,70.25,40000.0,70.25,70.43,70.12,70.25,40000.0
2012-03-13 15:00:00,70.27,70.35,69.97,70.0,51600.0,70.27,70.35,69.97,70.0,51600.0
2012-03-13 15:30:00,69.99,70.13,69.91,70.0,130500.0,69.99,70.13,69.91,70.0,130500.0
2012-03-14 09:30:00,70.16,70.38,69.94,70.06,21600.0,70.16,70.38,69.94,70.06,21600.0
2012-03-14 10:00:00,69.98,70.1,69.61,69.61,30100.0,69.98,70.1,69.61,69.61,30100.0
2012-03-14 10:30:00,69.6,69.67,69.29,69.36,21100.0,69.6,69.67,69.29,69.36,21100.0
2012-03-14 11:00:00,69.36,69.56,69.22,69.5,16300.0,69.36,69.56,69.22,69.5,16300.0
2012-03-14 11:30:00,69.52,69.62,69.44,69.56,13000.0,69.52,69.62,69.44,69.56,13000.0
2012-03-14 12:00:00,69.57,69.69,69.46,69.68,10600.0,69.57,69.69,69.46,69.68,10600.0
2012-03-14 12:30:00,69.67,69.96,69.61,69.95,9900.0,69.67,69.96,69.61,69.95,9900.0
2012-03-14 13:00:00,69.91,70.17,69.77,70.16,13600.0,69.91,70.17,69.77,70.16,13600.0
2012-03-14 13:30:00,70.11,70.22,69.74,69.76,18800.0,70.11,70.22,69.74,69.76,18800.0
2012-03-14 14:00:00,69.76,69.96,69.69,69.94,16000.0,69.76,69.96,69.69,69.94,16000.0
2012-03-14 14:30:00,69.9,70.06,69.8,69.97,19600.0,69.9,70.06,69.8,69.97,19600.0
2012-03-14 15:00:00,69.94,70.01,69.58,69.98,28300.0,69.94,70.01,69.58,69.98,28300.0
2012-03-14 15:30:00,69.97,70.02,69.72,69.77,58600.0,69.97,70.02,69.72,69.77,58600.0
2012-03-15 09:30:00,69.71,69.98,69.39,69.5,74300.0,69.71,69.98,69.39,69.5,74300.0
2012-03-15 10:00:00,69.55,69.99,69.5,69.83,28000.0,69.55,69.99,69.5,69.83,28000.0
2012-03-15 10:30:00,69.83,69.91,69.58,69.58,15400.0,69.83,69.91,69.58,69.58,15400.0
2012-03-15 11:00:00,69.58,69.74,69.41,69.71,23600.0,69.58,69.74,69.41,69.71,23600.0
2012-03-15 11:30:00,69.71,69.84,69.46,69.46,21600.0,69.71,69.84,69.46,69.46,21600.0
2012-03-15 12:00:00,69.46,69.78,69.46,69.71,18700.0,69.46,69.78,69.46,69.71,18700.0
2012-03-15 12:30:00,69.73,70.05,69.72,69.9,31900.0,69.73,70.05,69.72,69.9,31900.0
2012-03-15 13:00:00,69.9,70.02,69.66,69.73,22000.0,69.9,70.02,69.66,69.73,22000.0
2012-03-15 13:30:00,69.69,69.82,69.52,69.57,24500.0,69.69,69.82,69.52,69.57,24500.0
2012-03-15 14:00:00,69.6,69.85,69.58,69.81,47500.0,69.6,69.85,69.58,69.81,47500.0
2012-03-15 14:30:00,69.81,69.82,69.6,69.61,23900.0,69.81,69.82,69.6,69.61,23900.0
2012-03-15 15:00:00,69.62,69.71,69.47,69.67,29500.0,69.62,69.71,69.47,69.67,29500.0
2012-03-15 15:30:00,69.67,69.68,69.27,69.28,85000.0,69.67,69.68,69.27,69.28,85000.0
2012-03-16 09:30:00,69.41,69.76,69.11,69.29,96400.0,69.41,69.76,69.11,69.29,96400.0
2012-03-16 10:00:00,69.34,69.52,69.27,69.49,14500.0,69.34,69.52,69.27,69.49,14500.0
2012-03-16 10:30:00,69.5,69.51,69.44,69.47,35300.0,69.5,69.51,69.44,69.47,35300.0
2012-03-16 11:00:00,69.48,69.5,69.43,69.45,18000.0,69.48,69.5,69.43,69.45,18000.0
2012-03-16 11:30:00,69.47,69.75,69.44,69.72,48300.0,69.47,69.75,69.44,69.72,48300.0
2012-03-16 12:00:00,69.72,69.85,69.58,69.75,18800.0,69.72,69.85,69.58,69.75,18800.0
2012-03-16 12:30:00,69.77,69.83,69.61,69.65,21500.0,69.77,69.83,69.61,69.65,21500.0
2012-03-16 13:00:00,69.62,69.79,69.51,69.55,25300.0,69.62,69.79,69.51,69.55,25300.0
2012-03-16 13:30:00,69.54,69.56,69.28,69.41,25400.0,69.54,69.56,69.28,69.41,25400.0
2012-03-16 14:00:00,69.41,69.41,69.17,69.23,24500.0,69.41,69.41,69.17,69.23,24500.0
2012-03-16 14:30:00,69.23,69.29,69.14,69.16,35400.0,69.23,69.29,69.14,69.16,35400.0
2012-03-16 15:00:00,69.17,69.17,68.81,69.0,56500.0,69.17,69.17,68.81,69.0,56500.0
2012-03-16 15:30:00,68.99,69.03,68.65,68.8,107400.0,68.99,69.03,68.65,68.8,107400.0
2012-03-19 09:30:00,68.64,69.3,68.55,69.03,18300.0,68.64,69.3,68.55,69.03,18300.0
2012-03-19 10:00:00,69.04,69.18,68.86,68.99,17500.0,69.04,69.18,68.86,68.99,17500.0
2012-03-19 10:30:00,69.01,69.34,68.89,69.15,10300.0,69.01,69.34,68.89,69.15,10300.0
2012-03-19 11:00:00,69.14,69.21,68.97,69.09,25900.0,69.14,69.21,68.97,69.09,25900.0
2012-03-19 11:30:00,69.13,69.54,69.13,69.47,11900.0,69.13,69.54,69.13,69.47,11900.0
2012-03-19 12:00:00,69.5,69.57,69.33,69.46,13300.0,69.5,69.57,69.33,69.46,13300.0
2012-03-19 12:30:00,69.47,69.79,69.46,69.76,14800.0,69.47,69.79,69.46,69.76,14800.0
2012-03-19 13:00:00,69.79,69.82,69.42,69.57,18700.0,69.79,69.82,69.42,69.57,18700.0
2012-03-19 13:30:00,69.57,69.79,69.54,69.74,13100.0,69.57,69.79,69.54,69.74,13100.0
2012-03-19 14:00:00,69.72,69.74,69.62,69.64,16400.0,69.72,69.74,69.62,69.64,16400.0
2012-03-19 14:30:00,69.63,69.67,69.54,69.56,19400.0,69.63,69.67,69.54,69.56,19400.0
2012-03-19 15:00:00,69.56,69.61,69.38,69.41,21000.0,69.56,69.61,69.38,69.41,21000.0
2012-03-19 15:30:00,69.41,69.46,69.1,69.18,38000.0,69.41,69.46,69.1,69.18,38000.0
2012-03-20 09:30:00,68.71,68.73,68.01,68.4,15800.0,68.71,68.73,68.01,68.4,15800.0
2012-03-20 10:00:00,68.42,68.76,68.37,68.56,13300.0,68.42,68.76,68.37,68.56,13300.0
2012-03-20 10:30:00,68.64,68.76,68.49,68.61,16500.0,68.64,68.76,68.49,68.61,16500.0
2012-03-20 11:00:00,68.59,68.68,68.53,68.67,6800.0,68.59,68.68,68.53,68.67,6800.0
2012-03-20 11:30:00,68.63,68.64,68.3,68.41,14100.0,68.63,68.64,68.3,68.41,14100.0
2012-03-20 12:00:00,68.43,68.52,68.42,68.48,7000.0,68.43,68.52,68.42,68.48,7000.0
2012-03-20 12:30:00,68.46,68.48,68.25,68.33,5800.0,68.46,68.48,68.25,68.33,5800.0
2012-03-20 13:00:00,68.34,68.56,68.29,68.39,17000.0,68.34,68.56,68.29,68.39,17000.0
2012-03-20 13:30:00,68.41,68.43,68.3,68.43,4300.0,68.41,68.43,68.3,68.43,4300.0
2012-03-20 14:00:00,68.42,68.52,68.38,68.49,8000.0,68.42,68.52,68.38,68.49,8000.0
2012-03-20 14:30:00,68.45,68.55,68.39,68.55,5500.0,68.45,68.55,68.39,68.55,5500.0
2012-03-20 15:00:00,68.56,68.59,68.48,68.54,5100.0,68.56,68.59,68.48,68.54,5100.0
2012-03-20 15:30:00,68.54,68.59,68.31,68.33,38600.0,68.54,68.59,68.31,68.33,38600.0
2012-03-21 09:30:00,68.33,68.33,67.9,67.9,24000.0,68.33,68.33,67.9,67.9,24000.0
2012-03-21 10:00:00,67.9,67.9,67.34,67.44,33500.0,67.9,67.9,67.34,67.44,33500.0
2012-03-21 10:30:00,67.48,67.79,67.46,67.73,36400.0,67.48,67.79,67.46,67.73,36400.0
2012-03-21 11:00:00,67.73,67.75,67.44,67.53,33400.0,67.73,67.75,67.44,67.53,33400.0
2012-03-21 11:30:00,67.56,67.8,67.56,67.67,51700.0,67.56,67.8,67.56,67.67,51700.0
2012-03-21 12:00:00,67.72,68.05,67.72,67.87,20600.0,67.72,68.05,67.72,67.87,20600.0
2012-03-21 12:30:00,67.86,68.03,67.79,67.99,19000.0,67.86,68.03,67.79,67.99,19000.0
2012-03-21 13:00:00,67.9,68.02,67.86,67.88,26200.0,67.9,68.02,67.86,67.88,26200.0
2012-03-21 13:30:00,67.86,68.03,67.76,68.03,7900.0,67.86,68.03,67.76,68.03,7900.0
2012-03-21 14:00:00,68.06,68.07,67.92,68.03,18400.0,68.06,68.07,67.92,68.03,18400.0
2012-03-21 14:30:00,67.98,68.12,67.91,68.0,27100.0,67.98,68.12,67.91,68.0,27100.0
2012-03-21 15:00:00,68.0,68.19,67.98,68.18,32400.0,68.0,68.19,67.98,68.18,32400.0
2012-03-21 15:30:00,68.18,68.24,68.12,68.18,67400.0,68.18,68.24,68.12,68.18,67400.0
2012-03-22 09:30:00,67.55,67.86,67.23,67.39,19400.0,67.55,67.86,67.23,67.39,19400.0
2012-03-22 10:00:00,67.34,67.53,67.31,67.4,23600.0,67.34,67.53,67.31,67.4,23600.0
2012-03-22 10:30:00,67.4,67.44,66.99,67.09,18100.0,67.4,67.44,66.99,67.09,18100.0
2012-03-22 11:00:00,66.96,67.03,66.7,66.94,20100.0,66.96,67.03,66.7,66.94,20100.0
2012-03-22 11:30:00,66.92,67.08,66.85,67.05,25000.0,66.92,67.08,66.85,67.05,25000.0
2012-03-22 12:00:00,67.02,67.18,66.9,66.96,16000.0,67.02,67.18,66.9,66.96,16000.0
2012-03-22 12:30:00,66.99,67.05,66.92,67.0,16800.0,66.99,67.05,66.92,67.0,16800.0
2012-03-22 13:00:00,66.98,67.02,66.89,67.02,8900.0,66.98,67.02,66.89,67.02,8900.0
2012-03-22 13:30:00,66.99,67.0,66.9,66.98,12700.0,66.99,67.0,66.9,66.98,12700.0
2012-03-22 14:00:00,67.0,67.07,66.95,66.96,16900.0,67.0,67.07,66.95,66.96,16900.0
2012-03-22 14:30:00,66.98,66.99,66.78,66.87,60700.0,66.98,66.99,66.78,66.87,60700.0
2012-03-22 15:00:00,66.87,66.92,66.67,66.84,65700.0,66.87,66.92,66.67,66.84,65700.0
2012-03-22 15:30:00,66.81,66.94,66.78,66.9,137100.0,66.81,66.94,66.78,66.9,137100.0
2012-03-23 09:30:00,66.78,67.11,66.27,66.28,28200.0,66.78,67.11,66.27,66.28,28200.0
2012-03-23 10:00:00,66.29,66.29,65.7,65.7,63300.0,66.29,66.29,65.7,65.7,63300.0
2012-03-23 10:30:00,65.7,65.86,65.7,65.79,35500.0,65.7,65.86,65.7,65.79,35500.0
2012-03-23 11:00:00,65.81,65.83,65.58,65.75,43000.0,65.81,65.83,65.58,65.75,43000.0
2012-03-23 11:30:00,65.75,65.82,65.64,65.78,47900.0,65.75,65.82,65.64,65.78,47900.0
2012-03-23 12:00:00,65.81,65.94,65.73,65.94,40800.0,65.81,65.94,65.73,65.94,40800.0
2012-03-23 12:30:00,65.94,66.39,65.86,66.37,33000.0,65.94,66.39,65.86,66.37,33000.0
2012-03-23 13:00:00,66.41,66.52,66.41,66.48,16400.0,66.41,66.52,66.41,66.48,16400.0
2012-03-23 13:30:00,66.52,66.79,66.5,66.73,33900.0,66.52,66.79,66.5,66.73,33900.0
2012-03-23 14:00:00,66.73,66.83,66.7,66.8,24900.0,66.73,66.83,66.7,66.8,24900.0
2012-03-23 14:30:00,66.8,66.88,66.67,66.69,28500.0,66.8,66.88,66.67,66.69,28500.0
2012-03-23 15:00:00,66.71,66.79,66.55,66.73,44000.0,66.71,66.79,66.55,66.73,44000.0
2012-03-23 15:30:00,66.72,66.89,66.55,66.88,85200.0,66.72,66.89,66.55,66.88,85200.0
2012-03-26 09:30:00,67.48,67.68,67.15,67.25,15600.0,67.48,67.68,67.15,67.25,15600.0
2012-03-26 10:00:00,67.25,67.3,66.93,67.05,22200.0,67.25,67.3,66.93,67.05,22200.0
2012-03-26 10:30:00,67.05,67.24,66.97,67.09,23800.0,67.05,67.24,66.97,67.09,23800.0
2012-03-26 11:00:00,67.11,67.17,67.01,67.13,8600.0,67.11,67.17,67.01,67.13,8600.0
2012-03-26 11:30:00,67.14,67.17,67.1,67.1,11100.0,67.14,67.17,67.1,67.1,11100.0
2012-03-26 12:00:00,67.09,67.14,66.91,66.91,9200.0,67.09,67.14,66.91,66.91,9200.0
2012-03-26 12:30:00,66.89,66.98,66.87,66.89,7700.0,66.89,66.98,66.87,66.89,7700.0
2012-03-26 13:00:00,66.9,66.92,66.7,66.82,10300.0,66.9,66.92,66.7,66.82,10300.0
2012-03-26 13:30:00,66.8,66.99,66.76,66.9,12900.0,66.8,66.99,66.76,66.9,12900.0
2012-03-26 14:00:00,66.89,66.9,66.83,66.84,16600.0,66.89,66.9,66.83,66.84,16600.0
2012-03-26 14:30:00,66.85,67.01,66.8,66.98,18400.0,66.85,67.01,66.8,66.98,18400.0
2012-03-26 15:00:00,66.95,67.0,66.86,66.86,21300.0,66.95,67.0,66.86,66.86,21300.0
2012-03-26 15:30:00,66.85,66.85,66.58,66.64,95700.0,66.85,66.85,66.58,66.64,95700.0
2012-03-27 09:30:00,66.71,66.9,66.6,66.73,15300.0,66.71,66.9,66.6,66.73,15300.0
2012-03-27 10:00:00,66.73,66.9,66.72,66.87,22700.0,66.73,66.9,66.72,66.87,22700.0
2012-03-27 10:30:00,66.9,66.95,66.84,66.88,7700.0,66.9,66.95,66.84,66.88,7700.0
2012-03-27 11:00:00,66.87,66.88,66.57,66.57,15700.0,66.87,66.88,66.57,66.57,15700.0
2012-03-27 11:30:00,66.57,66.64,66.53,66.64,7300.0,66.57,66.64,66.53,66.64,7300.0
2012-03-27 12:00:00,66.65,66.74,66.63,66.69,12200.0,66.65,66.74,66.63,66.69,12200.0
2012-03-27 12:30:00,66.7,66.75,66.63,66.66,14800.0,66.7,66.75,66.63,66.66,14800.0
2012-03-27 13:00:00,66.68,66.72,66.28,66.52,59900.0,66.68,66.72,66.28,66.52,59900.0
2012-03-27 13:30:00,66.53,66.6,66.38,66.44,33800.0,66.53,66.6,66.38,66.44,33800.0
2012-03-27 14:00:00,66.45,66.47,66.2,66.22,20900.0,66.45,66.47,66.2,66.22,20900.0
2012-03-27 14:30:00,66.23,66.3,66.12,66.14,42500.0,66.23,66.3,66.12,66.14,42500.0
2012-03-27 15:00:00,66.16,66.23,66.0,66.04,94200.0,66.16,66.23,66.0,66.04,94200.0
2012-03-27 15:30:00,66.0,66.24,66.0,66.06,47900.0,66.0,66.24,66.0,66.06,47900.0
2012-03-28 09:30:00,66.18,66.46,65.81,66.31,39400.0,66.18,66.46,65.81,66.31,39400.0
2012-03-28 10:00:00,66.37,66.75,66.37,66.45,11300.0,66.37,66.75,66.37,66.45,11300.0
2012-03-28 10:30:00,66.46,66.47,65.89,66.0,30600.0,66.46,66.47,65.89,66.0,30600.0
2012-03-28 11:00:00,65.99,66.03,65.88,65.98,30500.0,65.99,66.03,65.88,65.98,30500.0
2012-03-28 11:30:00,65.99,66.12,65.67,65.85,14300.0,65.99,66.12,65.67,65.85,14300.0
2012-03-28 12:00:00,65.88,66.12,65.73,66.1,13300.0,65.88,66.12,65.73,66.1,13300.0
2012-03-28 12:30:00,66.14,66.19,65.99,66.1,11700.0,66.14,66.19,65.99,66.1,11700.0
2012-03-28 13:00:00,66.11,66.22,65.98,66.06,7400.0,66.11,66.22,65.98,66.06,7400.0
2012-03-28 13:30:00,66.07,66.09,65.83,66.08,16200.0,66.07,66.09,65.83,66.08,16200.0
2012-03-28 14:00:00,66.09,66.09,65.81,65.9,26400.0,66.09,66.09,65.81,65.9,26400.0
2012-03-28 14:30:00,65.9,66.21,65.87,66.06,13600.0,65.9,66.21,65.87,66.06,13600.0
2012-03-28 15:00:00,66.06,66.12,65.93,66.05,25200.0,66.06,66.12,65.93,66.05,25200.0
2012-03-28 15:30:00,66.03,66.3,66.02,66.19,62600.0,66.03,66.3,66.02,66.19,62600.0
2012-03-29 09:30:00,65.71,66.03,65.24,65.24,15200.0,65.71,66.03,65.24,65.24,15200.0
2012-03-29 10:00:00,65.37,65.64,64.87,64.93,22300.0,65.37,65.64,64.87,64.93,22300.0
2012-03-29 10:30:00,64.87,65.19,64.87,65.15,23300.0,64.87,65.19,64.87,65.15,23300.0
2012-03-29 11:00:00,65.15,65.35,65.06,65.13,16700.0,65.15,65.35,65.06,65.13,16700.0
2012-03-29 11:30:00,65.09,65.52,65.09,65.4,16300.0,65.09,65.52,65.09,65.4,16300.0
2012-03-29 12:00:00,65.43,65.49,65.29,65.35,18800.0,65.43,65.49,65.29,65.35,18800.0
2012-03-29 12:30:00,65.38,65.84,65.33,65.84,18900.0,65.38,65.84,65.33,65.84,18900.0
2012-03-29 13:00:00,65.88,65.89,65.75,65.82,17900.0,65.88,65.89,65.75,65.82,17900.0
2012-03-29 13:30:00,65.81,65.88,65.63,65.86,15000.0,65.81,65.88,65.63,65.86,15000.0
2012-03-29 14:00:00,65.84,65.99,65.74,65.99,18400.0,65.84,65.99,65.74,65.99,18400.0
2012-03-29 14:30:00,65.99,66.1,65.87,66.06,14200.0,65.99,66.1,65.87,66.06,14200.0
2012-03-29 15:00:00,66.07,66.25,66.01,66.14,45700.0,66.07,66.25,66.01,66.14,45700.0
2012-03-29 15:30:00,66.14,66.18,65.93,65.94,55800.0,66.14,66.18,65.93,65.94,55800.0
2012-03-30 09:30:00,66.31,66.34,65.81,65.81,17800.0,66.31,66.34,65.81,65.81,17800.0
2012-03-30 10:00:00,65.76,65.89,65.62,65.77,12700.0,65.76,65.89,65.62,65.77,12700.0
2012-03-30 10:30:00,65.74,65.85,65.4,65.77,14300.0,65.74,65.85,65.4,65.77,14300.0
2012-03-30 11:00:00,65.78,66.06,65.78,65.93,11000.0,65.78,66.06,65.78,65.93,11000.0
2012-03-30 11:30:00,65.95,65.95,65.71,65.79,12300.0,65.95,65.95,65.71,65.79,12300.0
2012-03-30 12:00:00,65.8,65.8,65.68,65.75,7600.0,65.8,65.8,65.68,65.75,7600.0
2012-03-30 12:30:00,65.73,65.86,65.65,65.67,28400.0,65.73,65.86,65.65,65.67,28400.0
2012-03-30 13:00:00,65.66,65.81,65.62,65.78,10300.0,65.66,65.81,65.62,65.78,10300.0
2012-03-30 13:30:00,65.79,65.91,65.76,65.82,8100.0,65.79,65.91,65.76,65.82,8100.0
2012-03-30 14:00:00,65.82,65.93,65.64,65.74,14000.0,65.82,65.93,65.64,65.74,14000.0
2012-03-30 14:30:00,65.74,65.82,65.7,65.7,16800.0,65.74,65.82,65.7,65.7,16800.0
2012-03-30 15:00:00,65.68,65.85,65.68,65.82,28300.0,65.68,65.85,65.68,65.82,28300.0
2012-03-30 15:30:00,65.81,65.87,65.72,65.75,130700.0,65.81,65.87,65.72,65.75,130700.0
2012-04-02 09:30:00,65.36,65.8,65.28,65.43,38200.0,65.36,65.8,65.28,65.43,38200.0
2012-04-02 10:00:00,65.47,65.83,65.41,65.64,35200.0,65.47,65.83,65.41,65.64,35200.0
2012-04-02 10:30:00,65.66,65.71,65.57,65.6,17700.0,65.66,65.71,65.57,65.6,17700.0
2012-04-02 11:00:00,65.65,65.98,65.63,65.96,31900.0,65.65,65.98,65.63,65.96,31900.0
2012-04-02 11:30:00,65.95,66.24,65.92,66.16,49000.0,65.95,66.24,65.92,66.16,49000.0
2012-04-02 12:00:00,66.17,66.27,66.15,66.21,19900.0,66.17,66.27,66.15,66.21,19900.0
2012-04-02 12:30:00,66.23,66.26,66.09,66.15,16100.0,66.23,66.26,66.09,66.15,16100.0
2012-04-02 13:00:00,66.12,66.15,66.11,66.14,20400.0,66.12,66.15,66.11,66.14,20400.0
2012-04-02 13:30:00,66.15,66.32,66.11,66.21,23800.0,66.15,66.32,66.11,66.21,23800.0
2012-04-02 14:00:00,66.22,66.65,66.21,66.64,22400.0,66.22,66.65,66.21,66.64,22400.0
2012-04-02 14:30:00,66.6,66.74,66.52,66.7,28600.0,66.6,66.74,66.52,66.7,28600.0
2012-04-02 15:00:00,66.71,66.98,66.68,66.85,40200.0,66.71,66.98,66.68,66.85,40200.0
2012-04-02 15:30:00,66.83,66.83,66.13,66.3,93700.0,66.83,66.83,66.13,66.3,93700.0
2012-04-03 09:30:00,66.27,66.34,66.14,66.24,18700.0,66.27,66.34,66.14,66.24,18700.0
2012-04-03 10:00:00,66.12,66.26,65.88,66.0,10400.0,66.12,66.26,65.88,66.0,10400.0
2012-04-03 10:30:00,65.97,66.25,65.97,66.07,20600.0,65.97,66.25,65.97,66.07,20600.0
2012-04-03 11:00:00,66.07,66.07,65.88,65.9,20200.0,66.07,66.07,65.88,65.9,20200.0
2012-04-03 11:30:00,65.89,66.15,65.88,66.12,15300.0,65.89,66.15,65.88,66.12,15300.0
2012-04-03 12:00:00,66.16,66.26,66.06,66.15,13000.0,66.16,66.26,66.06,66.15,13000.0
2012-04-03 12:30:00,66.15,66.17,65.88,65.93,6900.0,66.15,66.17,65.88,65.93,6900.0
2012-04-03 13:00:00,65.88,65.92,65.79,65.84,5800.0,65.88,65.92,65.79,65.84,5800.0
2012-04-03 13:30:00,65.81,65.99,65.81,65.89,7300.0,65.81,65.99,65.81,65.89,7300.0
2012-04-03 14:00:00,65.9,65.92,65.54,65.54,14400.0,65.9,65.92,65.54,65.54,14400.0
2012-04-03 14:30:00,65.51,65.83,65.42,65.7,21800.0,65.51,65.83,65.42,65.7,21800.0
2012-04-03 15:00:00,65.75,66.05,65.73,65.83,22900.0,65.75,66.05,65.73,65.83,22900.0
2012-04-03 15:30:00,65.86,66.33,65.83,66.28,56200.0,65.86,66.33,65.83,66.28,56200.0
2012-04-04 09:30:00,65.59,66.0,65.48,65.65,17600.0,65.59,66.0,65.48,65.65,17600.0
2012-04-04 10:00:00,65.6,65.6,65.37,65.37,22400.0,65.6,65.6,65.37,65.37,22400.0
2012-04-04 10:30:00,65.33,65.5,65.0,65.02,13500.0,65.33,65.5,65.0,65.02,13500.0
2012-04-04 11:00:00,65.04,65.43,65.04,65.31,16800.0,65.04,65.43,65.04,65.31,16800.0
2012-04-04 11:30:00,65.33,65.4,65.27,65.29,4100.0,65.33,65.4,65.27,65.29,4100.0
2012-04-04 12:00:00,65.33,65.47,65.31,65.4,15800.0,65.33,65.47,65.31,65.4,15800.0
2012-04-04 12:30:00,65.4,65.42,65.34,65.4,6100.0,65.4,65.42,65.34,65.4,6100.0
2012-04-04 13:00:00,65.39,65.4,65.29,65.35,7800.0,65.39,65.4,65.29,65.35,7800.0
2012-04-04 13:30:00,65.34,65.39,65.24,65.29,17500.0,65.34,65.39,65.24,65.29,17500.0
2012-04-04 14:00:00,65.31,65.44,65.31,65.39,17400.0,65.31,65.44,65.31,65.39,17400.0
2012-04-04 14:30:00,65.39,65.43,65.32,65.38,12700.0,65.39,65.43,65.32,65.38,12700.0
2012-04-04 15:00:00,65.34,65.4,65.2,65.29,20300.0,65.34,65.4,65.2,65.29,20300.0
2012-04-04 15:30:00,65.29,65.38,65.25,65.36,60500.0,65.29,65.38,65.25,65.36,60500.0
2012-04-05 09:30:00,65.3,65.46,65.11,65.13,10800.0,65.3,65.46,65.11,65.13,10800.0
2012-04-05 10:00:00,65.15,65.38,65.15,65.31,9400.0,65.15,65.38,65.15,65.31,9400.0
2012-04-05 10:30:00,65.31,65.53,65.3,65.45,4300.0,65.31,65.53,65.3,65.45,4300.0
2012-04-05 11:00:00,65.42,65.46,65.31,65.31,5000.0,65.42,65.46,65.31,65.31,5000.0
2012-04-05 11:30:00,65.33,65.43,65.25,65.38,6000.0,65.33,65.43,65.25,65.38,6000.0
2012-04-05 12:00:00,65.33,65.42,65.31,65.37,4800.0,65.33,65.42,65.31,65.37,4800.0
2012-04-05 12:30:00,65.39,65.39,65.24,65.3,22300.0,65.39,65.39,65.24,65.3,22300.0
2012-04-05 13:00:00,65.31,65.39,65.27,65.27,8500.0,65.31,65.39,65.27,65.27,8500.0
2012-04-05 13:30:00,65.28,65.37,65.1,65.21,14000.0,65.28,65.37,65.1,65.21,14000.0
2012-04-05 14:00:00,65.24,65.24,65.02,65.14,8300.0,65.24,65.24,65.02,65.14,8300.0
2012-04-05 14:30:00,65.13,65.16,65.03,65.1,9900.0,65.13,65.16,65.03,65.1,9900.0
2012-04-05 15:00:00,65.09,65.15,64.98,65.04,17800.0,65.09,65.15,64.98,65.04,17800.0
2012-04-05 15:30:00,65.05,65.11,64.96,64.96,60600.0,65.05,65.11,64.96,64.96,60600.0
2012-04-09 09:30:00,64.23,64.23,63.62,63.78,20500.0,64.23,64.23,63.62,63.78,20500.0
2012-04-09 10:00:00,63.77,63.98,63.76,63.85,26100.0,63.77,63.98,63.76,63.85,26100.0
2012-04-09 10:30:00,63.85,64.04,63.81,63.95,12100.0,63.85,64.04,63.81,63.95,12100.0
2012-04-09 11:00:00,63.97,63.97,63.35,63.44,24200.0,63.97,63.97,63.35,63.44,24200.0
2012-04-09 11:30:00,63.46,63.85,63.44,63.81,32100.0,63.46,63.85,63.44,63.81,32100.0
2012-04-09 12:00:00,63.85,63.95,63.75,63.95,30200.0,63.85,63.95,63.75,63.95,30200.0
2012-04-09 12:30:00,63.96,64.16,63.9,63.92,14700.0,63.96,64.16,63.9,63.92,14700.0
2012-04-09 13:00:00,63.95,64.26,63.94,64.21,21100.0,63.95,64.26,63.94,64.21,21100.0
2012-04-09 13:30:00,64.17,64.47,64.17,64.32,19400.0,64.17,64.47,64.17,64.32,19400.0
2012-04-09 14:00:00,64.32,64.43,64.22,64.29,13400.0,64.32,64.43,64.22,64.29,13400.0
2012-04-09 14:30:00,64.29,64.53,64.27,64.53,28500.0,64.29,64.53,64.27,64.53,28500.0
2012-04-09 15:00:00,64.54,64.62,64.49,64.53,26000.0,64.54,64.62,64.49,64.53,26000.0
2012-04-09 15:30:00,64.53,64.53,64.3,64.39,63100.0,64.53,64.53,64.3,64.39,63100.0
2012-04-10 09:30:00,64.22,64.36,63.74,63.86,15000.0,64.22,64.36,63.74,63.86,15000.0
2012-04-10 10:00:00,63.83,63.98,63.77,63.89,29200.0,63.83,63.98,63.77,63.89,29200.0
2012-04-10 10:30:00,63.89,63.9,63.51,63.53,12000.0,63.89,63.9,63.51,63.53,12000.0
2012-04-10 11:00:00,63.54,63.86,63.51,63.79,29900.0,63.54,63.86,63.51,63.79,29900.0
2012-04-10 11:30:00,63.8,63.8,63.23,63.29,36600.0,63.8,63.8,63.23,63.29,36600.0
2012-04-10 12:00:00,63.34,63.38,62.95,63.0,17100.0,63.34,63.38,62.95,63.0,17100.0
2012-04-10 12:30:00,63.02,63.06,62.86,62.93,23100.0,63.02,63.06,62.86,62.93,23100.0
2012-04-10 13:00:00,63.0,63.15,62.86,62.96,41600.0,63.0,63.15,62.86,62.96,41600.0
2012-04-10 13:30:00,62.94,63.02,62.92,62.92,28000.0,62.94,63.02,62.92,62.92,28000.0
2012-04-10 14:00:00,62.89,63.02,62.85,62.98,33900.0,62.89,63.02,62.85,62.98,33900.0
2012-04-10 14:30:00,62.97,63.01,62.72,62.88,29200.0,62.97,63.01,62.72,62.88,29200.0
2012-04-10 15:00:00,62.88,62.88,62.58,62.67,29800.0,62.88,62.88,62.58,62.67,29800.0
2012-04-10 15:30:00,62.69,62.88,62.49,62.71,74600.0,62.69,62.88,62.49,62.71,74600.0
2012-04-11 09:30:00,63.07,63.3,62.79,62.93,41000.0,63.07,63.3,62.79,62.93,41000.0
2012-04-11 10:00:00,62.9,63.12,62.73,63.06,23600.0,62.9,63.12,62.73,63.06,23600.0
2012-04-11 10:30:00,63.08,63.35,63.08,63.24,13100.0,63.08,63.35,63.08,63.24,13100.0
2012-04-11 11:00:00,63.23,63.23,63.02,63.15,9300.0,63.23,63.23,63.02,63.15,9300.0
2012-04-11 11:30:00,63.11,63.25,62.85,62.86,29700.0,63.11,63.25,62.85,62.86,29700.0
2012-04-11 12:00:00,62.86,63.15,62.85,63.0,24800.0,62.86,63.15,62.85,63.0,24800.0
2012-04-11 12:30:00,63.0,63.24,62.99,63.05,19200.0,63.0,63.24,62.99,63.05,19200.0
2012-04-11 13:00:00,63.01,63.15,62.98,63.04,8500.0,63.01,63.15,62.98,63.04,8500.0
2012-04-11 13:30:00,63.04,63.08,63.0,63.01,7200.0,63.04,63.08,63.0,63.01,7200.0
2012-04-11 14:00:00,62.99,63.17,62.95,63.07,20300.0,62.99,63.17,62.95,63.07,20300.0
2012-04-11 14:30:00,63.08,63.08,62.96,63.02,11000.0,63.08,63.08,62.96,63.02,11000.0
2012-04-11 15:00:00,63.03,63.08,62.93,63.02,16600.0,63.03,63.08,62.93,63.02,16600.0
2012-04-11 15:30:00,63.01,63.1,62.95,63.06,42700.0,63.01,63.1,62.95,63.06,42700.0
2012-04-12 09:30:00,63.06,64.22,63.06,64.16,28800.0,63.06,64.22,63.06,64.16,28800.0
2012-04-12 10:00:00,64.21,64.39,64.0,64.39,36400.0,64.21,64.39,64.0,64.39,36400.0
2012-04-12 10:30:00,64.36,64.91,64.35,64.84,39100.0,64.36,64.91,64.35,64.84,39100.0
2012-04-12 11:00:00,64.89,65.26,64.84,65.02,41700.0,64.89,65.26,64.84,65.02,41700.0
2012-04-12 11:30:00,65.01,65.07,64.93,65.01,24200.0,65.01,65.07,64.93,65.01,24200.0
2012-04-12 12:00:00,65.03,65.14,64.92,65.13,98400.0,65.03,65.14,64.92,65.13,98400.0
2012-04-12 12:30:00,65.12,65.2,65.0,65.0,24700.0,65.12,65.2,65.0,65.0,24700.0
2012-04-12 13:00:00,65.04,65.04,64.81,64.82,7300.0,65.04,65.04,64.81,64.82,7300.0
2012-04-12 13:30:00,64.82,64.84,64.55,64.59,13700.0,64.82,64.84,64.55,64.59,13700.0
2012-04-12 14:00:00,64.63,64.63,64.46,64.47,12200.0,64.63,64.63,64.46,64.47,12200.0
2012-04-12 14:30:00,64.49,64.5,64.39,64.43,22900.0,64.49,64.5,64.39,64.43,22900.0
2012-04-12 15:00:00,64.42,64.48,64.37,64.38,28400.0,64.42,64.48,64.37,64.38,28400.0
2012-04-12 15:30:00,64.4,64.4,64.16,64.22,68800.0,64.4,64.4,64.16,64.22,68800.0
2012-04-13 09:30:00,63.92,64.1,63.6,63.78,14000.0,63.92,64.1,63.6,63.78,14000.0
2012-04-13 10:00:00,63.86,63.87,63.51,63.52,20000.0,63.86,63.87,63.51,63.52,20000.0
2012-04-13 10:30:00,63.53,63.6,63.41,63.5,18000.0,63.53,63.6,63.41,63.5,18000.0
2012-04-13 11:00:00,63.49,63.65,63.46,63.58,21000.0,63.49,63.65,63.46,63.58,21000.0
2012-04-13 11:30:00,63.57,63.81,63.54,63.71,17300.0,63.57,63.81,63.54,63.71,17300.0
2012-04-13 12:00:00,63.71,63.73,63.6,63.72,11200.0,63.71,63.73,63.6,63.72,11200.0
2012-04-13 12:30:00,63.68,63.77,63.61,63.76,10200.0,63.68,63.77,63.61,63.76,10200.0
2012-04-13 13:00:00,63.74,63.81,63.69,63.74,11000.0,63.74,63.81,63.69,63.74,11000.0
2012-04-13 13:30:00,63.73,63.86,63.71,63.75,11200.0,63.73,63.86,63.71,63.75,11200.0
2012-04-13 14:00:00,63.74,63.8,63.67,63.71,14900.0,63.74,63.8,63.67,63.71,14900.0
2012-04-13 14:30:00,63.74,63.75,63.63,63.72,24700.0,63.74,63.75,63.63,63.72,24700.0
2012-04-13 15:00:00,63.68,63.75,63.65,63.68,25800.0,63.68,63.75,63.65,63.68,25800.0
2012-04-13 15:30:00,63.69,63.75,63.62,63.63,53600.0,63.69,63.75,63.62,63.63,53600.0
2012-04-16 09:30:00,63.79,64.17,63.68,63.84,14900.0,63.79,64.17,63.68,63.84,14900.0
2012-04-16 10:00:00,63.75,63.83,63.56,63.8,14000.0,63.75,63.83,63.56,63.8,14000.0
2012-04-16 10:30:00,63.83,64.18,63.72,64.05,28600.0,63.83,64.18,63.72,64.05,28600.0
2012-04-16 11:00:00,64.01,64.12,63.97,63.98,10600.0,64.01,64.12,63.97,63.98,10600.0
2012-04-16 11:30:00,63.98,63.99,63.59,63.63,20300.0,63.98,63.99,63.59,63.63,20300.0
2012-04-16 12:00:00,63.58,63.66,63.46,63.57,15900.0,63.58,63.66,63.46,63.57,15900.0
2012-04-16 12:30:00,63.6,63.76,63.54,63.76,11000.0,63.6,63.76,63.54,63.76,11000.0
2012-04-16 13:00:00,63.78,63.92,63.7,63.76,19900.0,63.78,63.92,63.7,63.76,19900.0
2012-04-16 13:30:00,63.76,64.21,63.72,64.11,14900.0,63.76,64.21,63.72,64.11,14900.0
2012-04-16 14:00:00,64.09,64.29,64.09,64.11,29800.0,64.09,64.29,64.09,64.11,29800.0
2012-04-16 14:30:00,64.08,64.18,64.02,64.14,21300.0,64.08,64.18,64.02,64.14,21300.0
2012-04-16 15:00:00,64.09,64.12,63.94,64.0,14600.0,64.09,64.12,63.94,64.0,14600.0
2012-04-16 15:30:00,64.0,64.14,63.83,63.95,29200.0,64.0,64.14,63.83,63.95,29200.0
2012-04-17 09:30:00,64.19,64.65,64.05,64.5,8200.0,64.19,64.65,64.05,64.5,8200.0
2012-04-17 10:00:00,64.56,64.6,64.4,64.4,10800.0,64.56,64.6,64.4,64.4,10800.0
2012-04-17 10:30:00,64.41,64.65,64.41,64.62,6100.0,64.41,64.65,64.41,64.62,6100.0
2012-04-17 11:00:00,64.64,64.94,64.58,64.6,21100.0,64.64,64.94,64.58,64.6,21100.0
2012-04-17 11:30:00,64.63,64.63,64.45,64.45,7000.0,64.63,64.63,64.45,64.45,7000.0
2012-04-17 12:00:00,64.44,64.7,64.44,64.63,20900.0,64.44,64.7,64.44,64.63,20900.0
2012-04-17 12:30:00,64.61,64.74,64.54,64.66,11300.0,64.61,64.74,64.54,64.66,11300.0
2012-04-17 13:00:00,64.65,64.65,64.56,64.65,6800.0,64.65,64.65,64.56,64.65,6800.0
2012-04-17 13:30:00,64.65,64.79,64.59,64.76,14700.0,64.65,64.79,64.59,64.76,14700.0
2012-04-17 14:00:00,64.78,64.85,64.69,64.73,69200.0,64.78,64.85,64.69,64.73,69200.0
2012-04-17 14:30:00,64.75,64.82,64.6,64.6,24000.0,64.75,64.82,64.6,64.6,24000.0
2012-04-17 15:00:00,64.58,64.61,64.4,64.55,28100.0,64.58,64.61,64.4,64.55,28100.0
2012-04-17 15:30:00,64.55,64.55,64.29,64.34,59400.0,64.55,64.55,64.29,64.34,59400.0
2012-04-18 09:30:00,64.17,64.39,63.91,64.39,21600.0,64.17,64.39,63.91,64.39,21600.0
2012-04-18 10:00:00,64.28,64.3,63.99,64.13,12000.0,64.28,64.3,63.99,64.13,12000.0
2012-04-18 10:30:00,64.09,64.23,64.06,64.13,9000.0,64.09,64.23,64.06,64.13,9000.0
2012-04-18 11:00:00,64.16,64.34,63.95,64.33,34800.0,64.16,64.34,63.95,64.33,34800.0
2012-04-18 11:30:00,64.34,64.44,64.3,64.39,24100.0,64.34,64.44,64.3,64.39,24100.0
2012-04-18 12:00:00,64.37,64.42,64.33,64.34,12200.0,64.37,64.42,64.33,64.34,12200.0
2012-04-18 12:30:00,64.35,64.43,64.29,64.37,21600.0,64.35,64.43,64.29,64.37,21600.0
2012-04-18 13:00:00,64.35,64.44,64.3,64.39,27200.0,64.35,64.44,64.3,64.39,27200.0
2012-04-18 13:30:00,64.39,64.45,64.24,64.29,30100.0,64.39,64.45,64.24,64.29,30100.0
2012-04-18 14:00:00,64.34,64.66,64.31,64.64,39700.0,64.34,64.66,64.31,64.64,39700.0
2012-04-18 14:30:00,64.64,64.79,64.46,64.57,36600.0,64.64,64.79,64.46,64.57,36600.0
2012-04-18 15:00:00,64.57,64.63,64.23,64.5,41700.0,64.57,64.63,64.23,64.5,41700.0
2012-04-18 15:30:00,64.5,64.87,64.5,64.61,87200.0,64.5,64.87,64.5,64.61,87200.0
2012-04-19 09:30:00,64.51,64.78,64.17,64.61,39000.0,64.51,64.78,64.17,64.61,39000.0
2012-04-19 10:00:00,64.61,64.63,64.33,64.54,79800.0,64.61,64.63,64.33,64.54,79800.0
2012-04-19 10:30:00,64.54,64.81,64.51,64.64,49200.0,64.54,64.81,64.51,64.64,49200.0
2012-04-19 11:00:00,64.63,64.76,64.42,64.48,45600.0,64.63,64.76,64.42,64.48,45600.0
2012-04-19 11:30:00,64.47,64.62,64.33,64.56,27300.0,64.47,64.62,64.33,64.56,27300.0
2012-04-19 12:00:00,64.54,64.55,64.3,64.43,35400.0,64.54,64.55,64.3,64.43,35400.0
2012-04-19 12:30:00,64.37,64.47,64.3,64.3,14700.0,64.37,64.47,64.3,64.3,14700.0
2012-04-19 13:00:00,64.31,64.46,64.16,64.36,36100.0,64.31,64.46,64.16,64.36,36100.0
2012-04-19 13:30:00,64.28,64.44,64.24,64.3,40900.0,64.28,64.44,64.24,64.3,40900.0
2012-04-19 14:00:00,64.27,64.4,64.24,64.25,100600.0,64.27,64.4,64.24,64.25,100600.0
2012-04-19 14:30:00,64.29,64.37,64.12,64.33,49300.0,64.29,64.37,64.12,64.33,49300.0
2012-04-19 15:00:00,64.36,64.52,64.35,64.44,55100.0,64.36,64.52,64.35,64.44,55100.0
2012-04-19 15:30:00,64.43,64.58,64.39,64.56,119700.0,64.43,64.58,64.39,64.56,119700.0
2012-04-20 09:30:00,64.54,64.69,64.08,64.47,70900.0,64.54,64.69,64.08,64.47,70900.0
2012-04-20 10:00:00,64.53,64.55,64.34,64.4,30200.0,64.53,64.55,64.34,64.4,30200.0
2012-04-20 10:30:00,64.44,64.5,64.33,64.41,43500.0,64.44,64.5,64.33,64.41,43500.0
2012-04-20 11:00:00,64.45,64.46,64.31,64.32,30500.0,64.45,64.46,64.31,64.32,30500.0
2012-04-20 11:30:00,64.36,64.4,64.3,64.33,26700.0,64.36,64.4,64.3,64.33,26700.0
2012-04-20 12:00:00,64.33,64.43,64.32,64.41,23700.0,64.33,64.43,64.32,64.41,23700.0
2012-04-20 12:30:00,64.39,64.42,64.29,64.3,16800.0,64.39,64.42,64.29,64.3,16800.0
2012-04-20 13:00:00,64.36,64.45,64.29,64.3,34600.0,64.36,64.45,64.29,64.3,34600.0
2012-04-20 13:30:00,64.3,64.31,63.99,64.03,26100.0,64.3,64.31,63.99,64.03,26100.0
2012-04-20 14:00:00,64.03,64.19,63.89,64.18,23500.0,64.03,64.19,63.89,64.18,23500.0
2012-04-20 14:30:00,64.18,64.22,64.04,64.09,27500.0,64.18,64.22,64.04,64.09,27500.0
2012-04-20 15:00:00,64.09,64.09,63.64,63.66,60000.0,64.09,64.09,63.64,63.66,60000.0
2012-04-20 15:30:00,63.66,63.81,63.5,63.52,108900.0,63.66,63.81,63.5,63.52,108900.0
2012-04-23 09:30:00,62.82,62.83,61.75,61.8,61800.0,62.82,62.83,61.75,61.8,61800.0
2012-04-23 10:00:00,61.8,62.24,61.7,62.16,43300.0,61.8,62.24,61.7,62.16,43300.0
2012-04-23 10:30:00,62.15,62.21,61.99,62.1,27800.0,62.15,62.21,61.99,62.1,27800.0
2012-04-23 11:00:00,62.07,62.25,62.02,62.05,17500.0,62.07,62.25,62.02,62.05,17500.0
2012-04-23 11:30:00,62.04,62.25,61.97,62.22,22800.0,62.04,62.25,61.97,62.22,22800.0
2012-04-23 12:00:00,62.18,62.25,62.03,62.05,16900.0,62.18,62.25,62.03,62.05,16900.0
2012-04-23 12:30:00,62.07,62.27,61.91,62.15,55200.0,62.07,62.27,61.91,62.15,55200.0
2012-04-23 13:00:00,62.15,62.5,62.08,62.45,72700.0,62.15,62.5,62.08,62.45,72700.0
2012-04-23 13:30:00,62.41,62.75,62.4,62.42,36600.0,62.41,62.75,62.4,62.42,36600.0
2012-04-23 14:00:00,62.4,62.76,62.3,62.59,39300.0,62.4,62.76,62.3,62.59,39300.0
2012-04-23 14:30:00,62.62,62.95,62.59,62.85,45800.0,62.62,62.95,62.59,62.85,45800.0
2012-04-23 15:00:00,62.83,62.94,62.72,62.77,57200.0,62.83,62.94,62.72,62.77,57200.0
2012-04-23 15:30:00,62.78,63.1,62.77,63.05,99500.0,62.78,63.1,62.77,63.05,99500.0
2012-04-24 09:30:00,63.09,63.4,62.92,63.29,21200.0,63.09,63.4,62.92,63.29,21200.0
2012-04-24 10:00:00,63.2,63.66,63.15,63.26,22600.0,63.2,63.66,63.15,63.26,22600.0
2012-04-24 10:30:00,63.26,63.28,63.07,63.24,21300.0,63.26,63.28,63.07,63.24,21300.0
2012-04-24 11:00:00,63.25,63.31,63.04,63.24,22100.0,63.25,63.31,63.04,63.24,22100.0
2012-04-24 11:30:00,63.26,63.4,63.23,63.23,15200.0,63.26,63.4,63.23,63.23,15200.0
2012-04-24 12:00:00,63.27,63.43,63.22,63.42,16000.0,63.27,63.43,63.22,63.42,16000.0
2012-04-24 12:30:00,63.5,63.55,63.28,63.28,13900.0,63.5,63.55,63.28,63.28,13900.0
2012-04-24 13:00:00,63.34,63.49,63.3,63.44,19700.0,63.34,63.49,63.3,63.44,19700.0
2012-04-24 13:30:00,63.43,63.49,62.86,62.9,20000.0,63.43,63.49,62.86,62.9,20000.0
2012-04-24 14:00:00,62.85,63.09,62.81,62.94,23400.0,62.85,63.09,62.81,62.94,23400.0
2012-04-24 14:30:00,62.93,62.98,62.58,62.58,36900.0,62.93,62.98,62.58,62.58,36900.0
2012-04-24 15:00:00,62.59,62.78,62.43,62.44,45600.0,62.59,62.78,62.43,62.44,45600.0
2012-04-24 15:30:00,62.45,62.62,62.31,62.49,126500.0,62.45,62.62,62.31,62.49,126500.0
2012-04-25 09:30:00,62.91,63.37,62.42,62.85,24100.0,62.91,63.37,62.42,62.85,24100.0
2012-04-25 10:00:00,62.8,63.25,62.61,63.2,33400.0,62.8,63.25,62.61,63.2,33400.0
2012-04-25 10:30:00,63.21,63.32,62.94,63.0,23800.0,63.21,63.32,62.94,63.0,23800.0
2012-04-25 11:00:00,62.96,63.22,62.67,63.22,17500.0,62.96,63.22,62.67,63.22,17500.0
2012-04-25 11:30:00,63.23,63.32,63.13,63.15,28000.0,63.23,63.32,63.13,63.15,28000.0
2012-04-25 12:00:00,63.14,63.6,63.1,63.44,27000.0,63.14,63.6,63.1,63.44,27000.0
2012-04-25 12:30:00,63.46,63.47,63.15,63.4,21300.0,63.46,63.47,63.15,63.4,21300.0
2012-04-25 13:00:00,63.37,63.4,63.21,63.29,16200.0,63.37,63.4,63.21,63.29,16200.0
2012-04-25 13:30:00,63.33,63.47,63.25,63.43,20900.0,63.33,63.47,63.25,63.43,20900.0
2012-04-25 14:00:00,63.41,63.66,63.35,63.54,37500.0,63.41,63.66,63.35,63.54,37500.0
2012-04-25 14:30:00,63.53,63.77,63.48,63.7,47600.0,63.53,63.77,63.48,63.7,47600.0
2012-04-25 15:00:00,63.73,63.87,63.54,63.56,39600.0,63.73,63.87,63.54,63.56,39600.0
2012-04-25 15:30:00,63.55,63.83,63.52,63.82,82100.0,63.55,63.83,63.52,63.82,82100.0
2012-04-26 09:30:00,63.8,66.5,63.39,66.08,148900.0,63.8,66.5,63.39,66.08,148900.0
2012-04-26 10:00:00,66.12,66.27,65.76,66.21,123400.0,66.12,66.27,65.76,66.21,123400.0
2012-04-26 10:30:00,66.21,66.37,66.04,66.24,60000.0,66.21,66.37,66.04,66.24,60000.0
2012-04-26 11:00:00,66.26,66.75,66.01,66.12,314100.0,66.26,66.75,66.01,66.12,314100.0
2012-04-26 11:30:00,66.11,66.15,65.86,66.0,73000.0,66.11,66.15,65.86,66.0,73000.0
2012-04-26 12:00:00,66.01,66.11,65.85,66.02,26300.0,66.01,66.11,65.85,66.02,26300.0
2012-04-26 12:30:00,66.01,66.15,66.0,66.1,28900.0,66.01,66.15,66.0,66.1,28900.0
2012-04-26 13:00:00,66.1,66.36,66.06,66.35,169200.0,66.1,66.36,66.06,66.35,169200.0
2012-04-26 13:30:00,66.34,67.36,66.32,66.7,47200.0,66.34,67.36,66.32,66.7,47200.0
2012-04-26 14:00:00,66.68,67.04,66.37,66.97,44700.0,66.68,67.04,66.37,66.97,44700.0
2012-04-26 14:30:00,66.95,67.14,66.14,66.28,96300.0,66.95,67.14,66.14,66.28,96300.0
2012-04-26 15:00:00,66.26,66.31,65.89,66.31,73200.0,66.26,66.31,65.89,66.31,73200.0
2012-04-26 15:30:00,66.31,66.55,66.27,66.33,173200.0,66.31,66.55,66.27,66.33,173200.0
2012-04-27 09:30:00,66.52,66.79,66.39,66.62,68600.0,66.52,66.79,66.39,66.62,68600.0
2012-04-27 10:00:00,66.57,66.66,66.38,66.59,34200.0,66.57,66.66,66.38,66.59,34200.0
2012-04-27 10:30:00,66.62,66.74,66.55,66.72,17700.0,66.62,66.74,66.55,66.72,17700.0
2012-04-27 11:00:00,66.67,66.78,66.66,66.73,16600.0,66.67,66.78,66.66,66.73,16600.0
2012-04-27 11:30:00,66.74,66.76,66.67,66.75,17400.0,66.74,66.76,66.67,66.75,17400.0
2012-04-27 12:00:00,66.75,66.97,66.74,66.81,48800.0,66.75,66.97,66.74,66.81,48800.0
2012-04-27 12:30:00,66.81,66.91,66.64,66.87,13200.0,66.81,66.91,66.64,66.87,13200.0
2012-04-27 13:00:00,66.9,67.02,66.88,66.98,16100.0,66.9,67.02,66.88,66.98,16100.0
2012-04-27 13:30:00,66.97,67.11,66.96,67.02,25800.0,66.97,67.11,66.96,67.02,25800.0
2012-04-27 14:00:00,67.01,67.02,66.9,66.9,46100.0,67.01,67.02,66.9,66.9,46100.0
2012-04-27 14:30:00,66.9,66.92,66.75,66.92,19400.0,66.9,66.92,66.75,66.92,19400.0
2012-04-27 15:00:00,66.93,67.03,66.87,66.94,45800.0,66.93,67.03,66.87,66.94,45800.0
2012-04-27 15:30:00,66.93,67.0,66.79,66.79,173000.0,66.93,67.0,66.79,66.79,173000.0
2012-04-30 09:30:00,66.62,66.79,65.56,65.91,41200.0,66.62,66.79,65.56,65.91,41200.0
2012-04-30 10:00:00,65.87,66.11,65.8,65.92,39800.0,65.87,66.11,65.8,65.92,39800.0
2012-04-30 10:30:00,65.94,65.94,65.53,65.59,46000.0,65.94,65.94,65.53,65.59,46000.0
2012-04-30 11:00:00,65.62,65.86,65.57,65.77,29200.0,65.62,65.86,65.57,65.77,29200.0
2012-04-30 11:30:00,65.8,65.89,65.65,65.86,21400.0,65.8,65.89,65.65,65.86,21400.0
2012-04-30 12:00:00,65.88,65.88,65.58,65.8,15300.0,65.88,65.88,65.58,65.8,15300.0
2012-04-30 12:30:00,65.77,66.01,65.6,65.98,14200.0,65.77,66.01,65.6,65.98,14200.0
2012-04-30 13:00:00,65.96,66.02,65.87,65.88,13700.0,65.96,66.02,65.87,65.88,13700.0
2012-04-30 13:30:00,65.88,65.88,65.67,65.81,23500.0,65.88,65.88,65.67,65.81,23500.0
2012-04-30 14:00:00,65.85,66.01,65.83,65.92,33400.0,65.85,66.01,65.83,65.92,33400.0
2012-04-30 14:30:00,65.92,66.06,65.81,66.02,35000.0,65.92,66.06,65.81,66.02,35000.0
2012-04-30 15:00:00,66.01,66.15,66.01,66.08,73700.0,66.01,66.15,66.01,66.08,73700.0
2012-04-30 15:30:00,66.06,66.38,66.05,66.37,149900.0,66.06,66.38,66.05,66.37,149900.0
2012-05-01 09:30:00,66.24,66.37,65.75,65.75,39000.0,66.24,66.37,65.75,65.75,39000.0
2012-05-01 10:00:00,65.76,66.91,65.76,66.87,56400.0,65.76,66.91,65.76,66.87,56400.0
2012-05-01 10:30:00,66.9,67.05,66.86,66.88,40500.0,66.9,67.05,66.86,66.88,40500.0
2012-05-01 11:00:00,66.84,67.0,66.64,66.99,48400.0,66.84,67.0,66.64,66.99,48400.0
2012-05-01 11:30:00,66.98,67.0,66.91,66.93,23000.0,66.98,67.0,66.91,66.93,23000.0
2012-05-01 12:00:00,66.93,67.0,66.78,66.87,68400.0,66.93,67.0,66.78,66.87,68400.0
2012-05-01 12:30:00,66.83,66.83,66.65,66.77,8100.0,66.83,66.83,66.65,66.77,8100.0
2012-05-01 13:00:00,66.79,66.79,66.62,66.75,16300.0,66.79,66.79,66.62,66.75,16300.0
2012-05-01 13:30:00,66.69,66.8,66.61,66.78,10500.0,66.69,66.8,66.61,66.78,10500.0
2012-05-01 14:00:00,66.77,66.78,66.62,66.76,22600.0,66.77,66.78,66.62,66.76,22600.0
2012-05-01 14:30:00,66.75,66.77,66.62,66.66,27500.0,66.75,66.77,66.62,66.66,27500.0
2012-05-01 15:00:00,66.68,66.78,66.63,66.72,28200.0,66.68,66.78,66.63,66.72,28200.0
2012-05-01 15:30:00,66.73,66.75,66.29,66.34,75600.0,66.73,66.75,66.29,66.34,75600.0
2012-05-02 09:30:00,65.93,66.15,65.59,65.6,30600.0,65.93,66.15,65.59,65.6,30600.0
2012-05-02 10:00:00,65.65,65.88,65.48,65.73,23500.0,65.65,65.88,65.48,65.73,23500.0
2012-05-02 10:30:00,65.71,65.99,65.66,65.96,13500.0,65.71,65.99,65.66,65.96,13500.0
2012-05-02 11:00:00,66.0,66.01,65.73,65.83,8900.0,66.0,66.01,65.73,65.83,8900.0
2012-05-02 11:30:00,65.85,65.88,65.76,65.77,8600.0,65.85,65.88,65.76,65.77,8600.0
2012-05-02 12:00:00,65.8,66.21,65.76,66.19,8700.0,65.8,66.21,65.76,66.19,8700.0
2012-05-02 12:30:00,66.13,66.18,65.99,66.15,6300.0,66.13,66.18,65.99,66.15,6300.0
2012-05-02 13:00:00,66.14,66.17,66.06,66.12,6600.0,66.14,66.17,66.06,66.12,6600.0
2012-05-02 13:30:00,66.14,66.35,66.1,66.35,9100.0,66.14,66.35,66.1,66.35,9100.0
2012-05-02 14:00:00,66.33,66.85,66.33,66.68,100600.0,66.33,66.85,66.33,66.68,100600.0
2012-05-02 14:30:00,66.67,66.69,66.46,66.53,16800.0,66.67,66.69,66.46,66.53,16800.0
2012-05-02 15:00:00,66.53,66.54,66.34,66.5,20100.0,66.53,66.54,66.34,66.5,20100.0
2012-05-02 15:30:00,66.5,66.7,66.44,66.69,50700.0,66.5,66.7,66.44,66.69,50700.0
2012-05-03 09:30:00,66.83,66.91,66.4,66.46,24700.0,66.83,66.91,66.4,66.46,24700.0
2012-05-03 10:00:00,66.37,66.37,65.84,65.86,27600.0,66.37,66.37,65.84,65.86,27600.0
2012-05-03 10:30:00,65.9,66.17,65.87,66.13,13600.0,65.9,66.17,65.87,66.13,13600.0
2012-05-03 11:00:00,66.14,66.24,66.05,66.18,27400.0,66.14,66.24,66.05,66.18,27400.0
2012-05-03 11:30:00,66.22,66.43,65.99,66.05,20200.0,66.22,66.43,65.99,66.05,20200.0
2012-05-03 12:00:00,66.02,66.06,65.69,65.83,19600.0,66.02,66.06,65.69,65.83,19600.0
2012-05-03 12:30:00,65.85,65.92,65.54,65.54,14500.0,65.85,65.92,65.54,65.54,14500.0
2012-05-03 13:00:00,65.56,65.68,65.49,65.65,15600.0,65.56,65.68,65.49,65.65,15600.0
2012-05-03 13:30:00,65.62,65.64,65.25,65.25,18100.0,65.62,65.64,65.25,65.25,18100.0
2012-05-03 14:00:00,65.21,65.31,65.16,65.21,13300.0,65.21,65.31,65.16,65.21,13300.0
2012-05-03 14:30:00,65.21,65.24,65.02,65.13,14400.0,65.21,65.24,65.02,65.13,14400.0
2012-05-03 15:00:00,65.16,65.43,65.11,65.31,28700.0,65.16,65.43,65.11,65.31,28700.0
2012-05-03 15:30:00,65.3,65.5,65.19,65.35,81000.0,65.3,65.5,65.19,65.35,81000.0
2012-05-04 09:30:00,65.0,65.1,64.45,64.54,21700.0,65.0,65.1,64.45,64.54,21700.0
2012-05-04 10:00:00,64.57,64.57,64.27,64.43,14400.0,64.57,64.57,64.27,64.43,14400.0
2012-05-04 10:30:00,64.4,64.46,64.14,64.46,10600.0,64.4,64.46,64.14,64.46,10600.0
2012-05-04 11:00:00,64.39,64.45,64.23,64.28,8700.0,64.39,64.45,64.23,64.28,8700.0
2012-05-04 11:30:00,64.27,64.34,64.1,64.25,8900.0,64.27,64.34,64.1,64.25,8900.0
2012-05-04 12:00:00,64.26,64.34,64.21,64.23,8800.0,64.26,64.34,64.21,64.23,8800.0
2012-05-04 12:30:00,64.25,64.27,64.09,64.19,8900.0,64.25,64.27,64.09,64.19,8900.0
2012-05-04 13:00:00,64.19,64.4,64.16,64.4,18700.0,64.19,64.4,64.16,64.4,18700.0
2012-05-04 13:30:00,64.36,64.45,64.33,64.36,8600.0,64.36,64.45,64.33,64.36,8600.0
2012-05-04 14:00:00,64.36,64.55,64.32,64.46,26300.0,64.36,64.55,64.32,64.46,26300.0
2012-05-04 14:30:00,64.51,64.56,64.34,64.52,33200.0,64.51,64.56,64.34,64.52,33200.0
2012-05-04 15:00:00,64.53,64.63,64.52,64.63,19100.0,64.53,64.63,64.52,64.63,19100.0
2012-05-04 15:30:00,64.64,64.76,64.55,64.57,64700.0,64.64,64.76,64.55,64.57,64700.0
2012-05-07 09:30:00,64.4,64.73,63.99,64.73,24900.0,64.4,64.73,63.99,64.73,24900.0
2012-05-07 10:00:00,64.72,64.93,64.58,64.58,29200.0,64.72,64.93,64.58,64.58,29200.0
2012-05-07 10:30:00,64.54,64.57,64.27,64.43,10400.0,64.54,64.57,64.27,64.43,10400.0
2012-05-07 11:00:00,64.42,64.68,64.41,64.51,16200.0,64.42,64.68,64.41,64.51,16200.0
2012-05-07 11:30:00,64.54,64.56,64.37,64.47,6500.0,64.54,64.56,64.37,64.47,6500.0
2012-05-07 12:00:00,64.46,64.53,64.4,64.5,7300.0,64.46,64.53,64.4,64.5,7300.0
2012-05-07 12:30:00,64.53,64.6,64.51,64.53,9100.0,64.53,64.6,64.51,64.53,9100.0
2012-05-07 13:00:00,64.6,64.77,64.5,64.55,12800.0,64.6,64.77,64.5,64.55,12800.0
2012-05-07 13:30:00,64.51,64.68,64.5,64.54,10700.0,64.51,64.68,64.5,64.54,10700.0
2012-05-07 14:00:00,64.56,64.68,64.53,64.59,11200.0,64.56,64.68,64.53,64.59,11200.0
2012-05-07 14:30:00,64.59,64.71,64.55,64.7,70800.0,64.59,64.71,64.55,64.7,70800.0
2012-05-07 15:00:00,64.71,64.91,64.59,64.76,39900.0,64.71,64.91,64.59,64.76,39900.0
2012-05-07 15:30:00,64.76,64.81,64.46,64.66,43100.0,64.76,64.81,64.46,64.66,43100.0
2012-05-08 09:30:00,64.53,64.59,63.98,64.49,25500.0,64.53,64.59,63.98,64.49,25500.0
2012-05-08 10:00:00,64.47,64.47,63.7,63.83,30200.0,64.47,64.47,63.7,63.83,30200.0
2012-05-08 10:30:00,63.86,63.86,63.36,63.49,29500.0,63.86,63.86,63.36,63.49,29500.0
2012-05-08 11:00:00,63.44,63.49,63.02,63.32,16800.0,63.44,63.49,63.02,63.32,16800.0
2012-05-08 11:30:00,63.37,63.74,63.29,63.63,26500.0,63.37,63.74,63.29,63.63,26500.0
2012-05-08 12:00:00,63.64,63.66,63.27,63.34,7900.0,63.64,63.66,63.27,63.34,7900.0
2012-05-08 12:30:00,63.35,63.5,63.29,63.33,21200.0,63.35,63.5,63.29,63.33,21200.0
2012-05-08 13:00:00,63.3,63.74,63.26,63.73,25800.0,63.3,63.74,63.26,63.73,25800.0
2012-05-08 13:30:00,63.77,63.79,63.48,63.65,16300.0,63.77,63.79,63.48,63.65,16300.0
2012-05-08 14:00:00,63.73,63.74,63.35,63.43,36900.0,63.73,63.74,63.35,63.43,36900.0
2012-05-08 14:30:00,63.46,64.25,63.44,64.21,43200.0,63.46,64.25,63.44,64.21,43200.0
2012-05-08 15:00:00,64.17,64.33,63.92,64.22,71400.0,64.17,64.33,63.92,64.22,71400.0
2012-05-08 15:30:00,64.2,64.35,64.12,64.3,90100.0,64.2,64.35,64.12,64.3,90100.0
2012-05-09 09:30:00,63.63,63.67,63.12,63.19,11900.0,63.63,63.67,63.12,63.19,11900.0
2012-05-09 10:00:00,63.41,63.41,62.7,62.74,18000.0,63.41,63.41,62.7,62.74,18000.0
2012-05-09 10:30:00,62.86,63.35,62.84,63.3,12100.0,62.86,63.35,62.84,63.3,12100.0
2012-05-09 11:00:00,63.18,63.81,63.15,63.78,23900.0,63.18,63.81,63.15,63.78,23900.0
2012-05-09 11:30:00,63.77,63.96,63.65,63.65,16200.0,63.77,63.96,63.65,63.65,16200.0
2012-05-09 12:00:00,63.65,63.65,63.26,63.34,21000.0,63.65,63.65,63.26,63.34,21000.0
2012-05-09 12:30:00,63.31,63.32,62.58,62.65,74600.0,63.31,63.32,62.58,62.65,74600.0
2012-05-09 13:00:00,62.68,63.19,62.65,63.04,52600.0,62.68,63.19,62.65,63.04,52600.0
2012-05-09 13:30:00,63.07,63.61,63.07,63.48,55700.0,63.07,63.61,63.07,63.48,55700.0
2012-05-09 14:00:00,63.5,63.68,63.3,63.31,26800.0,63.5,63.68,63.3,63.31,26800.0
2012-05-09 14:30:00,63.31,63.51,63.07,63.07,30300.0,63.31,63.51,63.07,63.07,30300.0
2012-05-09 15:00:00,63.07,63.12,62.64,62.91,79100.0,63.07,63.12,62.64,62.91,79100.0
2012-05-09 15:30:00,62.91,63.58,62.86,63.33,168400.0,62.91,63.58,62.86,63.33,168400.0
2012-05-10 09:30:00,63.88,63.98,63.1,63.3,48400.0,63.88,63.98,63.1,63.3,48400.0
2012-05-10 10:00:00,63.21,63.35,62.59,62.63,40900.0,63.21,63.35,62.59,62.63,40900.0
2012-05-10 10:30:00,62.59,62.59,62.04,62.07,48200.0,62.59,62.59,62.04,62.07,48200.0
2012-05-10 11:00:00,62.08,62.36,62.05,62.35,27500.0,62.08,62.36,62.05,62.35,27500.0
2012-05-10 11:30:00,62.4,62.44,62.06,62.19,48300.0,62.4,62.44,62.06,62.19,48300.0
2012-05-10 12:00:00,62.2,62.46,62.05,62.34,42600.0,62.2,62.46,62.05,62.34,42600.0
2012-05-10 12:30:00,62.37,62.63,62.26,62.53,81200.0,62.37,62.63,62.26,62.53,81200.0
2012-05-10 13:00:00,62.55,62.57,62.21,62.34,42300.0,62.55,62.57,62.21,62.34,42300.0
2012-05-10 13:30:00,62.37,62.43,62.24,62.29,27900.0,62.37,62.43,62.24,62.29,27900.0
2012-05-10 14:00:00,62.29,62.41,62.14,62.26,61400.0,62.29,62.41,62.14,62.26,61400.0
2012-05-10 14:30:00,62.31,62.42,62.22,62.35,56300.0,62.31,62.42,62.22,62.35,56300.0
2012-05-10 15:00:00,62.4,62.41,62.21,62.27,80500.0,62.4,62.41,62.21,62.27,80500.0
2012-05-10 15:30:00,62.28,62.36,62.02,62.18,152500.0,62.28,62.36,62.02,62.18,152500.0
2012-05-11 09:30:00,61.76,62.1,61.19,61.41,72400.0,61.76,62.1,61.19,61.41,72400.0
2012-05-11 10:00:00,61.38,62.14,61.38,62.05,64200.0,61.38,62.14,61.38,62.05,64200.0
2012-05-11 10:30:00,62.08,62.28,62.0,62.13,72900.0,62.08,62.28,62.0,62.13,72900.0
2012-05-11 11:00:00,62.14,62.22,61.95,62.02,71100.0,62.14,62.22,61.95,62.02,71100.0
2012-05-11 11:30:00,61.96,62.24,61.95,62.03,85900.0,61.96,62.24,61.95,62.03,85900.0
2012-05-11 12:00:00,62.02,62.18,61.95,62.15,62700.0,62.02,62.18,61.95,62.15,62700.0
2012-05-11 12:30:00,62.15,62.43,62.06,62.23,39300.0,62.15,62.43,62.06,62.23,39300.0
2012-05-11 13:00:00,62.18,62.29,62.04,62.28,24800.0,62.18,62.29,62.04,62.28,24800.0
2012-05-11 13:30:00,62.25,62.52,62.23,62.42,49700.0,62.25,62.52,62.23,62.42,49700.0
2012-05-11 14:00:00,62.42,62.44,62.21,62.23,33300.0,62.42,62.44,62.21,62.23,33300.0
2012-05-11 14:30:00,62.22,62.25,61.88,62.11,29600.0,62.22,62.25,61.88,62.11,29600.0
2012-05-11 15:00:00,62.13,62.22,61.94,62.04,55400.0,62.13,62.22,61.94,62.04,55400.0
2012-05-11 15:30:00,62.0,62.16,61.82,61.98,162200.0,62.0,62.16,61.82,61.98,162200.0
2012-05-14 09:30:00,61.19,61.36,60.69,60.94,53800.0,61.19,61.36,60.69,60.94,53800.0
2012-05-14 10:00:00,60.94,61.09,60.76,60.84,44900.0,60.94,61.09,60.76,60.84,44900.0
2012-05-14 10:30:00,60.88,61.29,60.88,61.2,33600.0,60.88,61.29,60.88,61.2,33600.0
2012-05-14 11:00:00,61.21,61.38,61.02,61.31,32000.0,61.21,61.38,61.02,61.31,32000.0
2012-05-14 11:30:00,61.31,61.34,61.14,61.26,48400.0,61.31,61.34,61.14,61.26,48400.0
2012-05-14 12:00:00,61.23,61.33,61.14,61.17,29400.0,61.23,61.33,61.14,61.17,29400.0
2012-05-14 12:30:00,61.16,61.32,61.08,61.13,15400.0,61.16,61.32,61.08,61.13,15400.0
2012-05-14 13:00:00,61.17,61.41,61.14,61.38,16100.0,61.17,61.41,61.14,61.38,16100.0
2012-05-14 13:30:00,61.34,61.56,61.26,61.56,28500.0,61.34,61.56,61.26,61.56,28500.0
2012-05-14 14:00:00,61.56,61.67,61.38,61.48,27600.0,61.56,61.67,61.38,61.48,27600.0
2012-05-14 14:30:00,61.46,61.49,61.25,61.32,22300.0,61.46,61.49,61.25,61.32,22300.0
2012-05-14 15:00:00,61.35,61.39,60.98,60.99,43000.0,61.35,61.39,60.98,60.99,43000.0
2012-05-14 15:30:00,60.99,61.15,60.9,61.0,85900.0,60.99,61.15,60.9,61.0,85900.0
2012-05-15 09:30:00,61.0,61.16,60.74,61.06,33100.0,61.0,61.16,60.74,61.06,33100.0
2012-05-15 10:00:00,61.03,61.52,61.02,61.49,21100.0,61.03,61.52,61.02,61.49,21100.0
2012-05-15 10:30:00,61.45,61.68,61.43,61.68,21400.0,61.45,61.68,61.43,61.68,21400.0
2012-05-15 11:00:00,61.67,61.68,61.27,61.27,23900.0,61.67,61.68,61.27,61.27,23900.0
2012-05-15 11:30:00,61.26,61.72,61.24,61.58,30700.0,61.26,61.72,61.24,61.58,30700.0
2012-05-15 12:00:00,61.59,61.81,61.54,61.63,25400.0,61.59,61.81,61.54,61.63,25400.0
2012-05-15 12:30:00,61.63,61.63,61.31,61.31,12800.0,61.63,61.63,61.31,61.31,12800.0
2012-05-15 13:00:00,61.36,61.37,61.23,61.23,7800.0,61.36,61.37,61.23,61.23,7800.0
2012-05-15 13:30:00,61.24,61.24,60.99,61.06,17800.0,61.24,61.24,60.99,61.06,17800.0
2012-05-15 14:00:00,61.1,61.2,61.0,61.01,21200.0,61.1,61.2,61.0,61.01,21200.0
2012-05-15 14:30:00,61.04,61.11,60.98,61.0,33400.0,61.04,61.11,60.98,61.0,33400.0
2012-05-15 15:00:00,61.0,61.03,60.45,60.51,85900.0,61.0,61.03,60.45,60.51,85900.0
2012-05-15 15:30:00,60.53,60.71,60.43,60.7,129500.0,60.53,60.71,60.43,60.7,129500.0
2012-05-16 09:30:00,60.86,61.37,60.84,61.16,33000.0,60.86,61.37,60.84,61.16,33000.0
2012-05-16 10:00:00,61.18,61.6,61.14,61.21,21800.0,61.18,61.6,61.14,61.21,21800.0
2012-05-16 10:30:00,61.18,61.39,60.96,61.0,18000.0,61.18,61.39,60.96,61.0,18000.0
2012-05-16 11:00:00,60.99,61.12,60.77,60.95,29800.0,60.99,61.12,60.77,60.95,29800.0
2012-05-16 11:30:00,60.98,61.22,60.83,61.07,21600.0,60.98,61.22,60.83,61.07,21600.0
2012-05-16 12:00:00,61.07,61.1,60.8,61.09,22000.0,61.07,61.1,60.8,61.09,22000.0
2012-05-16 12:30:00,61.06,61.12,60.86,61.06,22600.0,61.06,61.12,60.86,61.06,22600.0
2012-05-16 13:00:00,61.0,61.17,60.88,61.07,22500.0,61.0,61.17,60.88,61.07,22500.0
2012-05-16 13:30:00,61.07,61.07,60.78,61.02,28500.0,61.07,61.07,60.78,61.02,28500.0
2012-05-16 14:00:00,61.03,61.29,60.81,60.99,39400.0,61.03,61.29,60.81,60.99,39400.0
2012-05-16 14:30:00,60.97,61.35,60.89,61.3,36500.0,60.97,61.35,60.89,61.3,36500.0
2012-05-16 15:00:00,61.3,61.35,60.98,60.99,33000.0,61.3,61.35,60.98,60.99,33000.0
2012-05-16 15:30:00,60.97,61.25,60.97,61.09,74200.0,60.97,61.25,60.97,61.09,74200.0
2012-05-17 09:30:00,61.33,61.5,60.95,60.95,47000.0,61.33,61.5,60.95,60.95,47000.0
2012-05-17 10:00:00,60.94,61.29,60.65,61.03,65500.0,60.94,61.29,60.65,61.03,65500.0
2012-05-17 10:30:00,61.02,61.05,60.54,60.62,27900.0,61.02,61.05,60.54,60.62,27900.0
2012-05-17 11:00:00,60.66,60.77,53.58,56.9,1636900.0,60.66,60.77,53.58,56.9,1636900.0
2012-05-17 11:30:00,56.9,57.06,55.94,56.38,492100.0,56.9,57.06,55.94,56.38,492100.0
2012-05-17 12:00:00,56.38,56.58,55.5,56.13,354300.0,56.38,56.58,55.5,56.13,354300.0
2012-05-17 12:30:00,56.14,57.0,56.01,56.78,128300.0,56.14,57.0,56.01,56.78,128300.0
2012-05-17 13:00:00,56.78,57.11,56.53,56.71,122900.0,56.78,57.11,56.53,56.71,122900.0
2012-05-17 13:30:00,56.75,56.79,56.54,56.65,81900.0,56.75,56.79,56.54,56.65,81900.0
2012-05-17 14:00:00,56.66,56.9,56.5,56.54,164700.0,56.66,56.9,56.5,56.54,164700.0
2012-05-17 14:30:00,56.55,56.64,56.5,56.52,122200.0,56.55,56.64,56.5,56.52,122200.0
2012-05-17 15:00:00,56.51,56.89,56.29,56.37,203100.0,56.51,56.89,56.29,56.37,203100.0
2012-05-17 15:30:00,56.37,56.5,55.74,56.1,301700.0,56.37,56.5,55.74,56.1,301700.0
2012-05-18 09:30:00,55.48,56.55,54.56,55.03,270500.0,55.48,56.55,54.56,55.03,270500.0
2012-05-18 10:00:00,55.03,55.18,54.99,55.01,196400.0,55.03,55.18,54.99,55.01,196400.0
2012-05-18 10:30:00,55.0,55.22,55.0,55.1,77500.0,55.0,55.22,55.0,55.1,77500.0
2012-05-18 11:00:00,55.1,55.29,55.02,55.18,131400.0,55.1,55.29,55.02,55.18,131400.0
2012-05-18 11:30:00,55.18,55.23,55.0,55.05,90300.0,55.18,55.23,55.0,55.05,90300.0
2012-05-18 12:00:00,55.06,55.39,55.05,55.3,47500.0,55.06,55.39,55.05,55.3,47500.0
2012-05-18 12:30:00,55.31,55.58,55.29,55.36,64300.0,55.31,55.58,55.29,55.36,64300.0
2012-05-18 13:00:00,55.36,55.61,55.12,55.14,63100.0,55.36,55.61,55.12,55.14,63100.0
2012-05-18 13:30:00,55.15,55.34,55.14,55.24,51100.0,55.15,55.34,55.14,55.24,51100.0
2012-05-18 14:00:00,55.24,55.33,55.02,55.2,81500.0,55.24,55.33,55.02,55.2,81500.0
2012-05-18 14:30:00,55.17,55.31,55.0,55.02,173700.0,55.17,55.31,55.0,55.02,173700.0
2012-05-18 15:00:00,55.02,55.43,55.0,55.4,80700.0,55.02,55.43,55.0,55.4,80700.0
2012-05-18 15:30:00,55.39,55.4,55.03,55.16,166500.0,55.39,55.4,55.03,55.16,166500.0
2012-05-21 09:30:00,55.43,55.44,55.0,55.09,215300.0,55.43,55.44,55.0,55.09,215300.0
2012-05-21 10:00:00,55.09,55.2,55.02,55.15,64200.0,55.09,55.2,55.02,55.15,64200.0
2012-05-21 10:30:00,55.19,55.3,55.03,55.16,103300.0,55.19,55.3,55.03,55.16,103300.0
2012-05-21 11:00:00,55.15,55.16,54.68,55.05,276100.0,55.15,55.16,54.68,55.05,276100.0
2012-05-21 11:30:00,55.05,55.11,55.0,55.07,171500.0,55.05,55.11,55.0,55.07,171500.0
2012-05-21 12:00:00,55.07,55.26,55.01,55.12,82700.0,55.07,55.26,55.01,55.12,82700.0
2012-05-21 12:30:00,55.11,55.13,55.0,55.02,108100.0,55.11,55.13,55.0,55.02,108100.0
2012-05-21 13:00:00,55.02,55.2,55.0,55.14,126400.0,55.02,55.2,55.0,55.14,126400.0
2012-05-21 13:30:00,55.14,55.19,55.0,55.02,109700.0,55.14,55.19,55.0,55.02,109700.0
2012-05-21 14:00:00,55.01,55.16,55.0,55.15,155000.0,55.01,55.16,55.0,55.15,155000.0
2012-05-21 14:30:00,55.15,56.01,55.14,55.97,94300.0,55.15,56.01,55.14,55.97,94300.0
2012-05-21 15:00:00,55.97,56.0,55.58,55.65,93000.0,55.97,56.0,55.58,55.65,93000.0
2012-05-21 15:30:00,55.64,55.65,55.16,55.37,290700.0,55.64,55.65,55.16,55.37,290700.0
2012-05-22 09:30:00,55.29,55.83,55.08,55.5,71600.0,55.29,55.83,55.08,55.5,71600.0
2012-05-22 10:00:00,55.54,55.78,55.48,55.52,58400.0,55.54,55.78,55.48,55.52,58400.0
2012-05-22 10:30:00,55.54,56.04,55.44,55.91,43000.0,55.54,56.04,55.44,55.91,43000.0
2012-05-22 11:00:00,55.93,55.99,55.6,55.9,42500.0,55.93,55.99,55.6,55.9,42500.0
2012-05-22 11:30:00,55.92,55.92,55.54,55.54,52300.0,55.92,55.92,55.54,55.54,52300.0
2012-05-22 12:00:00,55.57,55.89,55.46,55.84,42600.0,55.57,55.89,55.46,55.84,42600.0
2012-05-22 12:30:00,55.86,55.87,55.7,55.86,11400.0,55.86,55.87,55.7,55.86,11400.0
2012-05-22 13:00:00,55.86,55.9,55.59,55.66,16800.0,55.86,55.9,55.59,55.66,16800.0
2012-05-22 13:30:00,55.64,55.83,55.53,55.72,34700.0,55.64,55.83,55.53,55.72,34700.0
2012-05-22 14:00:00,55.71,55.89,55.64,55.64,36800.0,55.71,55.89,55.64,55.64,36800.0
2012-05-22 14:30:00,55.66,55.78,55.55,55.73,42000.0,55.66,55.78,55.55,55.73,42000.0
2012-05-22 15:00:00,55.7,55.91,55.67,55.85,86400.0,55.7,55.91,55.67,55.85,86400.0
2012-05-22 15:30:00,55.84,55.99,55.7,55.95,226800.0,55.84,55.99,55.7,55.95,226800.0
2012-05-23 09:30:00,55.84,55.87,55.29,55.52,66300.0,55.84,55.87,55.29,55.52,66300.0
2012-05-23 10:00:00,55.56,55.74,55.39,55.4,49900.0,55.56,55.74,55.39,55.4,49900.0
2012-05-23 10:30:00,55.38,55.43,54.97,55.01,66800.0,55.38,55.43,54.97,55.01,66800.0
2012-05-23 11:00:00,55.0,55.22,54.98,55.1,34500.0,55.0,55.22,54.98,55.1,34500.0
2012-05-23 11:30:00,55.08,55.16,55.0,55.01,40300.0,55.08,55.16,55.0,55.01,40300.0
2012-05-23 12:00:00,55.02,55.07,54.71,54.71,42700.0,55.02,55.07,54.71,54.71,42700.0
2012-05-23 12:30:00,54.73,54.95,54.65,54.69,20600.0,54.73,54.95,54.65,54.69,20600.0
2012-05-23 13:00:00,54.68,55.12,54.68,55.02,112000.0,54.68,55.12,54.68,55.02,112000.0
2012-05-23 13:30:00,55.07,55.38,54.99,55.36,57200.0,55.07,55.38,54.99,55.36,57200.0
2012-05-23 14:00:00,55.41,55.65,55.25,55.38,115000.0,55.41,55.65,55.25,55.38,115000.0
2012-05-23 14:30:00,55.35,55.67,55.29,55.63,30800.0,55.35,55.67,55.29,55.63,30800.0
2012-05-23 15:00:00,55.63,56.72,55.55,56.3,165600.0,55.63,56.72,55.55,56.3,165600.0
2012-05-23 15:30:00,56.3,56.55,56.24,56.36,208000.0,56.3,56.55,56.24,56.36,208000.0
2012-05-24 09:30:00,56.38,56.71,55.88,56.29,63200.0,56.38,56.71,55.88,56.29,63200.0
2012-05-24 10:00:00,56.24,56.44,56.06,56.38,23600.0,56.24,56.44,56.06,56.38,23600.0
2012-05-24 10:30:00,56.41,56.54,56.11,56.31,19400.0,56.41,56.54,56.11,56.31,19400.0
2012-05-24 11:00:00,56.3,56.59,56.28,56.35,28600.0,56.3,56.59,56.28,56.35,28600.0
2012-05-24 11:30:00,56.35,56.35,56.0,56.08,30500.0,56.35,56.35,56.0,56.08,30500.0
2012-05-24 12:00:00,56.05,56.15,55.84,56.05,17500.0,56.05,56.15,55.84,56.05,17500.0
2012-05-24 12:30:00,56.07,56.22,55.94,56.07,18700.0,56.07,56.22,55.94,56.07,18700.0
2012-05-24 13:00:00,56.07,56.26,55.89,55.89,28400.0,56.07,56.26,55.89,55.89,28400.0
2012-05-24 13:30:00,55.84,56.13,55.76,55.83,23700.0,55.84,56.13,55.76,55.83,23700.0
2012-05-24 14:00:00,55.84,56.01,55.63,55.66,29300.0,55.84,56.01,55.63,55.66,29300.0
2012-05-24 14:30:00,55.67,55.85,55.48,55.53,31500.0,55.67,55.85,55.48,55.53,31500.0
2012-05-24 15:00:00,55.61,55.88,55.52,55.73,36200.0,55.61,55.88,55.52,55.73,36200.0
2012-05-24 15:30:00,55.74,55.98,55.55,55.92,88300.0,55.74,55.98,55.55,55.92,88300.0
2012-05-25 09:30:00,55.98,56.31,55.75,56.12,16300.0,55.98,56.31,55.75,56.12,16300.0
2012-05-25 10:00:00,55.98,56.0,55.56,55.72,13100.0,55.98,56.0,55.56,55.72,13100.0
2012-05-25 10:30:00,55.74,55.84,55.51,55.7,8300.0,55.74,55.84,55.51,55.7,8300.0
2012-05-25 11:00:00,55.7,55.92,55.69,55.79,12700.0,55.7,55.92,55.69,55.79,12700.0
2012-05-25 11:30:00,55.8,55.85,55.61,55.61,14800.0,55.8,55.85,55.61,55.61,14800.0
2012-05-25 12:00:00,55.62,55.71,55.41,55.43,15000.0,55.62,55.71,55.41,55.43,15000.0
2012-05-25 12:30:00,55.4,55.8,55.4,55.8,10100.0,55.4,55.8,55.4,55.8,10100.0
2012-05-25 13:00:00,55.8,55.82,55.53,55.53,11500.0,55.8,55.82,55.53,55.53,11500.0
2012-05-25 13:30:00,55.54,55.59,55.43,55.46,20800.0,55.54,55.59,55.43,55.46,20800.0
2012-05-25 14:00:00,55.46,55.5,55.32,55.43,21100.0,55.46,55.5,55.32,55.43,21100.0
2012-05-25 14:30:00,55.43,55.44,55.18,55.32,18700.0,55.43,55.44,55.18,55.32,18700.0
2012-05-25 15:00:00,55.33,55.48,55.28,55.38,19400.0,55.33,55.48,55.28,55.38,19400.0
2012-05-25 15:30:00,55.36,55.4,55.25,55.28,74700.0,55.36,55.4,55.25,55.28,74700.0
2012-05-29 09:30:00,55.69,56.27,55.69,55.99,10700.0,55.69,56.27,55.69,55.99,10700.0
2012-05-29 10:00:00,55.93,56.21,55.69,56.05,30800.0,55.93,56.21,55.69,56.05,30800.0
2012-05-29 10:30:00,56.09,56.21,56.01,56.2,52700.0,56.09,56.21,56.01,56.2,52700.0
2012-05-29 11:00:00,56.24,56.29,56.15,56.27,38100.0,56.24,56.29,56.15,56.27,38100.0
2012-05-29 11:30:00,56.25,56.25,55.75,55.78,46900.0,56.25,56.25,55.75,55.78,46900.0
2012-05-29 12:00:00,55.74,55.81,55.41,55.55,31000.0,55.74,55.81,55.41,55.55,31000.0
2012-05-29 12:30:00,55.56,55.91,55.35,55.81,22700.0,55.56,55.91,55.35,55.81,22700.0
2012-05-29 13:00:00,55.79,55.96,55.65,55.86,20100.0,55.79,55.96,55.65,55.86,20100.0
2012-05-29 13:30:00,55.82,55.93,55.76,55.88,15400.0,55.82,55.93,55.76,55.88,15400.0
2012-05-29 14:00:00,55.89,55.91,55.67,55.73,23300.0,55.89,55.91,55.67,55.73,23300.0
2012-05-29 14:30:00,55.68,55.76,55.59,55.69,19000.0,55.68,55.76,55.59,55.69,19000.0
2012-05-29 15:00:00,55.73,55.75,55.59,55.7,26200.0,55.73,55.75,55.59,55.7,26200.0
2012-05-29 15:30:00,55.71,55.88,55.64,55.87,60000.0,55.71,55.88,55.64,55.87,60000.0
2012-05-30 09:30:00,55.48,55.48,54.73,54.96,17000.0,55.48,55.48,54.73,54.96,17000.0
2012-05-30 10:00:00,54.91,54.97,54.59,54.73,15000.0,54.91,54.97,54.59,54.73,15000.0
2012-05-30 10:30:00,54.67,54.73,54.43,54.47,11900.0,54.67,54.73,54.43,54.47,11900.0
2012-05-30 11:00:00,54.39,54.82,54.36,54.7,15500.0,54.39,54.82,54.36,54.7,15500.0
2012-05-30 11:30:00,54.71,54.71,54.41,54.47,16100.0,54.71,54.71,54.41,54.47,16100.0
2012-05-30 12:00:00,54.46,54.48,54.22,54.27,16000.0,54.46,54.48,54.22,54.27,16000.0
2012-05-30 12:30:00,54.29,54.49,54.25,54.43,12500.0,54.29,54.49,54.25,54.43,12500.0
2012-05-30 13:00:00,54.49,54.52,54.39,54.47,11100.0,54.49,54.52,54.39,54.47,11100.0
2012-05-30 13:30:00,54.49,54.54,54.35,54.47,15800.0,54.49,54.54,54.35,54.47,15800.0
2012-05-30 14:00:00,54.5,54.54,54.39,54.42,20100.0,54.5,54.54,54.39,54.42,20100.0
2012-05-30 14:30:00,54.46,54.47,54.31,54.31,17200.0,54.46,54.47,54.31,54.31,17200.0
2012-05-30 15:00:00,54.29,54.49,54.19,54.41,47000.0,54.29,54.49,54.19,54.41,47000.0
2012-05-30 15:30:00,54.41,54.41,54.08,54.1,113500.0,54.41,54.41,54.08,54.1,113500.0
2012-05-31 09:30:00,54.05,54.47,53.28,53.35,52200.0,54.05,54.47,53.28,53.35,52200.0
2012-05-31 10:00:00,53.32,53.33,52.83,53.06,56700.0,53.32,53.33,52.83,53.06,56700.0
2012-05-31 10:30:00,53.07,53.15,52.67,52.78,26800.0,53.07,53.15,52.67,52.78,26800.0
2012-05-31 11:00:00,52.78,52.79,52.52,52.53,28900.0,52.78,52.79,52.52,52.53,28900.0
2012-05-31 11:30:00,52.51,52.69,52.47,52.58,44000.0,52.51,52.69,52.47,52.58,44000.0
2012-05-31 12:00:00,52.58,52.71,52.41,52.6,164500.0,52.58,52.71,52.41,52.6,164500.0
2012-05-31 12:30:00,52.63,53.05,52.55,52.99,96500.0,52.63,53.05,52.55,52.99,96500.0
2012-05-31 13:00:00,53.0,53.27,52.98,53.16,79900.0,53.0,53.27,52.98,53.16,79900.0
2012-05-31 13:30:00,53.15,53.18,52.85,52.88,107000.0,53.15,53.18,52.85,52.88,107000.0
2012-05-31 14:00:00,52.88,53.0,52.84,52.91,50700.0,52.88,53.0,52.84,52.91,50700.0
2012-05-31 14:30:00,52.92,53.01,52.73,52.85,56400.0,52.92,53.01,52.73,52.85,56400.0
2012-05-31 15:00:00,52.84,52.95,52.75,52.94,95100.0,52.84,52.95,52.75,52.94,95100.0
2012-05-31 15:30:00,52.94,52.96,52.6,52.78,240000.0,52.94,52.96,52.6,52.78,240000.0
2012-06-01 09:30:00,51.47,52.51,51.47,52.13,61100.0,51.47,52.51,51.47,52.13,61100.0
2012-06-01 10:00:00,52.16,52.32,51.93,52.0,86400.0,52.16,52.32,51.93,52.0,86400.0
2012-06-01 10:30:00,51.99,52.06,51.82,51.91,38000.0,51.99,52.06,51.82,51.91,38000.0
2012-06-01 11:00:00,51.91,52.0,51.78,51.93,26000.0,51.91,52.0,51.78,51.93,26000.0
2012-06-01 11:30:00,51.93,51.95,51.57,51.6,30700.0,51.93,51.95,51.57,51.6,30700.0
2012-06-01 12:00:00,51.57,51.69,51.51,51.62,34400.0,51.57,51.69,51.51,51.62,34400.0
2012-06-01 12:30:00,51.63,51.9,51.6,51.87,16700.0,51.63,51.9,51.6,51.87,16700.0
2012-06-01 13:00:00,51.87,51.87,51.53,51.53,39200.0,51.87,51.87,51.53,51.53,39200.0
2012-06-01 13:30:00,51.54,51.55,51.21,51.26,47800.0,51.54,51.55,51.21,51.26,47800.0
2012-06-01 14:00:00,51.29,51.48,51.17,51.34,50600.0,51.29,51.48,51.17,51.34,50600.0
2012-06-01 14:30:00,51.34,51.52,51.33,51.46,168400.0,51.34,51.52,51.33,51.46,168400.0
2012-06-01 15:00:00,51.49,51.55,51.32,51.47,122100.0,51.49,51.55,51.32,51.47,122100.0
2012-06-01 15:30:00,51.48,51.51,51.26,51.29,144100.0,51.48,51.51,51.26,51.29,144100.0
2012-06-04 09:30:00,51.27,51.47,50.63,50.65,42000.0,51.27,51.47,50.63,50.65,42000.0
2012-06-04 10:00:00,50.67,50.76,50.29,50.68,38500.0,50.67,50.76,50.29,50.68,38500.0
2012-06-04 10:30:00,50.62,50.7,50.5,50.57,37400.0,50.62,50.7,50.5,50.57,37400.0
2012-06-04 11:00:00,50.52,50.57,50.41,50.51,40400.0,50.52,50.57,50.41,50.51,40400.0
2012-06-04 11:30:00,50.48,50.6,50.45,50.48,34800.0,50.48,50.6,50.45,50.48,34800.0
2012-06-04 12:00:00,50.49,50.62,50.39,50.49,45700.0,50.49,50.62,50.39,50.49,45700.0
2012-06-04 12:30:00,50.42,50.54,50.33,50.33,20100.0,50.42,50.54,50.33,50.33,20100.0
2012-06-04 13:00:00,50.32,50.51,50.32,50.43,30000.0,50.32,50.51,50.32,50.43,30000.0
2012-06-04 13:30:00,50.42,50.61,50.36,50.53,24500.0,50.42,50.61,50.36,50.53,24500.0
2012-06-04 14:00:00,50.51,50.69,50.38,50.69,30500.0,50.51,50.69,50.38,50.69,30500.0
2012-06-04 14:30:00,50.67,50.93,50.57,50.58,36000.0,50.67,50.93,50.57,50.58,36000.0
2012-06-04 15:00:00,50.55,50.78,50.51,50.66,46800.0,50.55,50.78,50.51,50.66,46800.0
2012-06-04 15:30:00,50.65,50.73,50.49,50.63,103100.0,50.65,50.73,50.49,50.63,103100.0
2012-06-05 09:30:00,50.5,50.88,50.41,50.59,101900.0,50.5,50.88,50.41,50.59,101900.0
2012-06-05 10:00:00,50.66,50.99,50.63,50.82,55200.0,50.66,50.99,50.63,50.82,55200.0
2012-06-05 10:30:00,50.89,50.89,50.28,50.35,56700.0,50.89,50.89,50.28,50.35,56700.0
2012-06-05 11:00:00,50.36,50.67,50.32,50.45,40800.0,50.36,50.67,50.32,50.45,40800.0
2012-06-05 11:30:00,50.45,50.51,50.11,50.14,23500.0,50.45,50.51,50.11,50.14,23500.0
2012-06-05 12:00:00,50.14,50.43,50.05,50.36,29300.0,50.14,50.43,50.05,50.36,29300.0
2012-06-05 12:30:00,50.34,50.7,50.31,50.53,63300.0,50.34,50.7,50.31,50.53,63300.0
2012-06-05 13:00:00,50.56,50.6,50.37,50.49,33700.0,50.56,50.6,50.37,50.49,33700.0
2012-06-05 13:30:00,50.48,50.73,50.37,50.56,32000.0,50.48,50.73,50.37,50.56,32000.0
2012-06-05 14:00:00,50.53,50.7,50.39,50.68,68200.0,50.53,50.7,50.39,50.68,68200.0
2012-06-05 14:30:00,50.68,50.81,50.59,50.77,43700.0,50.68,50.81,50.59,50.77,43700.0
2012-06-05 15:00:00,50.78,50.94,50.67,50.9,46900.0,50.78,50.94,50.67,50.9,46900.0
2012-06-05 15:30:00,50.86,50.91,50.68,50.84,78200.0,50.86,50.91,50.68,50.84,78200.0
2012-06-06 09:30:00,51.11,51.92,50.99,51.85,73300.0,51.11,51.92,50.99,51.85,73300.0
2012-06-06 10:00:00,51.81,51.86,51.55,51.79,94800.0,51.81,51.86,51.55,51.79,94800.0
2012-06-06 10:30:00,51.78,51.95,51.77,51.9,37200.0,51.78,51.95,51.77,51.9,37200.0
2012-06-06 11:00:00,51.9,52.04,51.87,51.97,23100.0,51.9,52.04,51.87,51.97,23100.0
2012-06-06 11:30:00,51.97,52.14,51.89,51.94,20900.0,51.97,52.14,51.89,51.94,20900.0
2012-06-06 12:00:00,51.93,51.96,51.69,51.71,52000.0,51.93,51.96,51.69,51.71,52000.0
2012-06-06 12:30:00,51.72,51.85,51.66,51.69,29500.0,51.72,51.85,51.66,51.69,29500.0
2012-06-06 13:00:00,51.69,51.73,51.52,51.54,17400.0,51.69,51.73,51.52,51.54,17400.0
2012-06-06 13:30:00,51.57,51.72,51.48,51.59,55700.0,51.57,51.72,51.48,51.59,55700.0
2012-06-06 14:00:00,51.6,51.66,51.52,51.62,117800.0,51.6,51.66,51.52,51.62,117800.0
2012-06-06 14:30:00,51.61,51.74,51.57,51.64,97100.0,51.61,51.74,51.57,51.64,97100.0
2012-06-06 15:00:00,51.64,51.7,51.44,51.44,97800.0,51.64,51.7,51.44,51.44,97800.0
2012-06-06 15:30:00,51.49,51.71,51.42,51.68,81300.0,51.49,51.71,51.42,51.68,81300.0
2012-06-07 09:30:00,52.26,52.27,51.76,52.06,60700.0,52.26,52.27,51.76,52.06,60700.0
2012-06-07 10:00:00,52.1,52.13,51.29,51.74,40700.0,52.1,52.13,51.29,51.74,40700.0
2012-06-07 10:30:00,51.75,51.8,51.21,51.33,22300.0,51.75,51.8,51.21,51.33,22300.0
2012-06-07 11:00:00,51.39,51.45,51.23,51.34,16300.0,51.39,51.45,51.23,51.34,16300.0
2012-06-07 11:30:00,51.27,51.54,51.27,51.48,9400.0,51.27,51.54,51.27,51.48,9400.0
2012-06-07 12:00:00,51.45,51.56,51.23,51.36,23700.0,51.45,51.56,51.23,51.36,23700.0
2012-06-07 12:30:00,51.38,51.41,51.19,51.24,14900.0,51.38,51.41,51.19,51.24,14900.0
2012-06-07 13:00:00,51.23,51.57,51.23,51.52,23200.0,51.23,51.57,51.23,51.52,23200.0
2012-06-07 13:30:00,51.5,51.5,51.21,51.27,11500.0,51.5,51.5,51.21,51.27,11500.0
2012-06-07 14:00:00,51.26,51.37,51.17,51.23,20300.0,51.26,51.37,51.17,51.23,20300.0
2012-06-07 14:30:00,51.24,51.26,51.14,51.21,17900.0,51.24,51.26,51.14,51.21,17900.0
2012-06-07 15:00:00,51.18,51.2,51.0,51.07,44200.0,51.18,51.2,51.0,51.07,44200.0
2012-06-07 15:30:00,51.08,51.1,50.37,50.45,158000.0,51.08,51.1,50.37,50.45,158000.0
2012-06-08 09:30:00,50.41,50.49,50.0,50.43,35000.0,50.41,50.49,50.0,50.43,35000.0
2012-06-08 10:00:00,50.42,50.75,50.42,50.7,22700.0,50.42,50.75,50.42,50.7,22700.0
2012-06-08 10:30:00,50.75,50.98,50.58,50.81,28700.0,50.75,50.98,50.58,50.81,28700.0
2012-06-08 11:00:00,50.81,50.95,50.79,50.84,13100.0,50.81,50.95,50.79,50.84,13100.0
2012-06-08 11:30:00,50.9,50.95,50.71,50.71,8400.0,50.9,50.95,50.71,50.71,8400.0
2012-06-08 12:00:00,50.74,50.82,50.59,50.7,14800.0,50.74,50.82,50.59,50.7,14800.0
2012-06-08 12:30:00,50.77,50.91,50.7,50.73,10800.0,50.77,50.91,50.7,50.73,10800.0
2012-06-08 13:00:00,50.78,50.95,50.76,50.87,10600.0,50.78,50.95,50.76,50.87,10600.0
2012-06-08 13:30:00,50.85,50.93,50.85,50.9,22600.0,50.85,50.93,50.85,50.9,22600.0
2012-06-08 14:00:00,50.88,51.03,50.86,51.02,56000.0,50.88,51.03,50.86,51.02,56000.0
2012-06-08 14:30:00,51.0,51.06,50.96,50.99,16600.0,51.0,51.06,50.96,50.99,16600.0
2012-06-08 15:00:00,50.98,51.14,50.98,51.02,12500.0,50.98,51.14,50.98,51.02,12500.0
2012-06-08 15:30:00,51.02,51.13,50.97,51.05,47100.0,51.02,51.13,50.97,51.05,47100.0
2012-06-11 09:30:00,51.43,51.69,50.72,50.75,17200.0,51.43,51.69,50.72,50.75,17200.0
2012-06-11 10:00:00,50.71,50.85,50.34,50.37,18200.0,50.71,50.85,50.34,50.37,18200.0
2012-06-11 10:30:00,50.34,50.61,50.2,50.31,16500.0,50.34,50.61,50.2,50.31,16500.0
2012-06-11 11:00:00,50.3,50.45,50.25,50.3,7300.0,50.3,50.45,50.25,50.3,7300.0
2012-06-11 11:30:00,50.36,50.51,50.2,50.46,4100.0,50.36,50.51,50.2,50.46,4100.0
2012-06-11 12:00:00,50.45,50.47,50.3,50.36,14100.0,50.45,50.47,50.3,50.36,14100.0
2012-06-11 12:30:00,50.33,50.57,50.32,50.52,16400.0,50.33,50.57,50.32,50.52,16400.0
2012-06-11 13:00:00,50.57,50.7,50.55,50.7,4600.0,50.57,50.7,50.55,50.7,4600.0
2012-06-11 13:30:00,50.67,50.7,50.49,50.6,14400.0,50.67,50.7,50.49,50.6,14400.0
2012-06-11 14:00:00,50.59,50.59,50.37,50.37,23200.0,50.59,50.59,50.37,50.37,23200.0
2012-06-11 14:30:00,50.32,50.46,50.32,50.45,15000.0,50.32,50.46,50.32,50.45,15000.0
2012-06-11 15:00:00,50.44,50.5,50.13,50.2,34900.0,50.44,50.5,50.13,50.2,34900.0
2012-06-11 15:30:00,50.19,50.38,50.03,50.09,72900.0,50.19,50.38,50.03,50.09,72900.0
2012-06-12 09:30:00,50.23,50.55,50.04,50.24,24000.0,50.23,50.55,50.04,50.24,24000.0
2012-06-12 10:00:00,50.26,50.34,49.76,49.98,43200.0,50.26,50.34,49.76,49.98,43200.0
2012-06-12 10:30:00,49.98,50.24,49.85,49.98,45900.0,49.98,50.24,49.85,49.98,45900.0
2012-06-12 11:00:00,50.0,50.42,49.98,50.36,23800.0,50.0,50.42,49.98,50.36,23800.0
2012-06-12 11:30:00,50.4,50.42,50.07,50.1,14200.0,50.4,50.42,50.07,50.1,14200.0
2012-06-12 12:00:00,50.1,50.21,50.06,50.09,37500.0,50.1,50.21,50.06,50.09,37500.0
2012-06-12 12:30:00,50.1,50.26,50.06,50.1,19700.0,50.1,50.26,50.06,50.1,19700.0
2012-06-12 13:00:00,50.1,50.31,50.07,50.17,16600.0,50.1,50.31,50.07,50.17,16600.0
2012-06-12 13:30:00,50.18,50.22,50.07,50.13,19500.0,50.18,50.22,50.07,50.13,19500.0
2012-06-12 14:00:00,50.12,50.27,50.02,50.22,29100.0,50.12,50.27,50.02,50.22,29100.0
2012-06-12 14:30:00,50.24,50.36,50.18,50.28,23500.0,50.24,50.36,50.18,50.28,23500.0
2012-06-12 15:00:00,50.29,50.33,50.13,50.3,39500.0,50.29,50.33,50.13,50.3,39500.0
2012-06-12 15:30:00,50.29,50.38,50.03,50.27,75600.0,50.29,50.38,50.03,50.27,75600.0
2012-06-13 09:30:00,50.06,50.14,49.66,49.9,24900.0,50.06,50.14,49.66,49.9,24900.0
2012-06-13 10:00:00,49.91,50.14,49.88,50.06,30000.0,49.91,50.14,49.88,50.06,30000.0
2012-06-13 10:30:00,50.06,50.37,50.04,50.25,34000.0,50.06,50.37,50.04,50.25,34000.0
2012-06-13 11:00:00,50.24,50.24,49.95,50.0,16400.0,50.24,50.24,49.95,50.0,16400.0
2012-06-13 11:30:00,49.99,50.07,49.9,49.92,10900.0,49.99,50.07,49.9,49.92,10900.0
2012-06-13 12:00:00,49.93,50.24,49.89,50.17,43400.0,49.93,50.24,49.89,50.17,43400.0
2012-06-13 12:30:00,50.16,50.38,50.16,50.3,8400.0,50.16,50.38,50.16,50.3,8400.0
2012-06-13 13:00:00,50.3,50.38,50.1,50.23,10400.0,50.3,50.38,50.1,50.23,10400.0
2012-06-13 13:30:00,50.24,50.37,50.1,50.17,23800.0,50.24,50.37,50.1,50.17,23800.0
2012-06-13 14:00:00,50.13,50.16,50.03,50.06,28100.0,50.13,50.16,50.03,50.06,28100.0
2012-06-13 14:30:00,50.08,50.13,49.96,50.06,38200.0,50.08,50.13,49.96,50.06,38200.0
2012-06-13 15:00:00,50.11,50.16,49.96,50.0,115400.0,50.11,50.16,49.96,50.0,115400.0
2012-06-13 15:30:00,49.98,50.21,49.97,50.1,152300.0,49.98,50.21,49.97,50.1,152300.0
2012-06-14 09:30:00,50.2,50.5,49.65,50.41,24300.0,50.2,50.5,49.65,50.41,24300.0
2012-06-14 10:00:00,50.39,50.53,50.1,50.16,38500.0,50.39,50.53,50.1,50.16,38500.0
2012-06-14 10:30:00,50.2,50.35,50.07,50.32,69600.0,50.2,50.35,50.07,50.32,69600.0
2012-06-14 11:00:00,50.28,50.56,50.28,50.45,23100.0,50.28,50.56,50.28,50.45,23100.0
2012-06-14 11:30:00,50.39,50.46,50.27,50.38,53200.0,50.39,50.46,50.27,50.38,53200.0
2012-06-14 12:00:00,50.4,50.41,50.06,50.2,166100.0,50.4,50.41,50.06,50.2,166100.0
2012-06-14 12:30:00,50.2,50.21,50.15,50.17,64600.0,50.2,50.21,50.15,50.17,64600.0
2012-06-14 13:00:00,50.17,50.39,50.13,50.26,66800.0,50.17,50.39,50.13,50.26,66800.0
2012-06-14 13:30:00,50.29,50.29,50.18,50.22,31700.0,50.29,50.29,50.18,50.22,31700.0
2012-06-14 14:00:00,50.21,50.28,50.13,50.18,79900.0,50.21,50.28,50.13,50.18,79900.0
2012-06-14 14:30:00,50.17,50.23,49.93,49.94,103700.0,50.17,50.23,49.93,49.94,103700.0
2012-06-14 15:00:00,49.9,50.48,49.85,50.01,51300.0,49.9,50.48,49.85,50.01,51300.0
2012-06-14 15:30:00,50.02,50.41,50.01,50.26,66800.0,50.02,50.41,50.01,50.26,66800.0
2012-06-15 09:30:00,50.46,50.62,50.28,50.51,131200.0,50.46,50.62,50.28,50.51,131200.0
2012-06-15 10:00:00,50.55,51.04,50.55,50.94,103300.0,50.55,51.04,50.55,50.94,103300.0
2012-06-15 10:30:00,50.93,51.12,50.74,51.02,91000.0,50.93,51.12,50.74,51.02,91000.0
2012-06-15 11:00:00,51.04,51.41,51.02,51.4,42500.0,51.04,51.41,51.02,51.4,42500.0
2012-06-15 11:30:00,51.33,51.54,51.33,51.51,53500.0,51.33,51.54,51.33,51.51,53500.0
2012-06-15 12:00:00,51.48,51.58,51.48,51.52,42600.0,51.48,51.58,51.48,51.52,42600.0
2012-06-15 12:30:00,51.52,51.54,51.44,51.51,52000.0,51.52,51.54,51.44,51.51,52000.0
2012-06-15 13:00:00,51.51,51.65,51.47,51.5,37600.0,51.51,51.65,51.47,51.5,37600.0
2012-06-15 13:30:00,51.5,51.53,51.48,51.5,47700.0,51.5,51.53,51.48,51.5,47700.0
2012-06-15 14:00:00,51.5,51.61,51.48,51.61,43400.0,51.5,51.61,51.48,51.61,43400.0
2012-06-15 14:30:00,51.6,51.68,51.54,51.68,29300.0,51.6,51.68,51.54,51.68,29300.0
2012-06-15 15:00:00,51.67,52.15,51.5,51.51,83900.0,51.67,52.15,51.5,51.51,83900.0
2012-06-15 15:30:00,51.51,51.57,51.25,51.4,95600.0,51.51,51.57,51.25,51.4,95600.0
2012-06-18 09:30:00,51.12,51.15,50.62,50.98,29900.0,51.12,51.15,50.62,50.98,29900.0
2012-06-18 10:00:00,50.96,51.16,50.87,51.11,31100.0,50.96,51.16,50.87,51.11,31100.0
2012-06-18 10:30:00,51.14,51.26,51.0,51.06,24400.0,51.14,51.26,51.0,51.06,24400.0
2012-06-18 11:00:00,51.06,51.2,50.97,51.09,49300.0,51.06,51.2,50.97,51.09,49300.0
2012-06-18 11:30:00,51.07,51.2,50.99,51.18,34600.0,51.07,51.2,50.99,51.18,34600.0
2012-06-18 12:00:00,51.17,51.33,51.14,51.33,45600.0,51.17,51.33,51.14,51.33,45600.0
2012-06-18 12:30:00,51.3,51.46,51.25,51.3,25300.0,51.3,51.46,51.25,51.3,25300.0
2012-06-18 13:00:00,51.32,51.52,51.29,51.52,13500.0,51.32,51.52,51.29,51.52,13500.0
2012-06-18 13:30:00,51.53,51.73,51.44,51.7,32200.0,51.53,51.73,51.44,51.7,32200.0
2012-06-18 14:00:00,51.7,51.73,51.55,51.62,14600.0,51.7,51.73,51.55,51.62,14600.0
2012-06-18 14:30:00,51.59,51.69,51.48,51.51,15800.0,51.59,51.69,51.48,51.51,15800.0
2012-06-18 15:00:00,51.48,51.59,51.2,51.4,33200.0,51.48,51.59,51.2,51.4,33200.0
2012-06-18 15:30:00,51.38,51.48,51.3,51.42,56900.0,51.38,51.48,51.3,51.42,56900.0
2012-06-19 09:30:00,51.46,51.78,51.45,51.73,45200.0,51.46,51.78,51.45,51.73,45200.0
2012-06-19 10:00:00,51.78,51.79,51.5,51.78,53100.0,51.78,51.79,51.5,51.78,53100.0
2012-06-19 10:30:00,51.73,52.01,51.73,51.95,39300.0,51.73,52.01,51.73,51.95,39300.0
2012-06-19 11:00:00,51.96,51.98,51.81,51.81,69300.0,51.96,51.98,51.81,51.81,69300.0
2012-06-19 11:30:00,51.81,52.06,51.79,51.95,45300.0,51.81,52.06,51.79,51.95,45300.0
2012-06-19 12:00:00,51.96,52.07,51.91,52.0,17200.0,51.96,52.07,51.91,52.0,17200.0
2012-06-19 12:30:00,51.99,52.07,51.89,52.06,12200.0,51.99,52.07,51.89,52.06,12200.0
2012-06-19 13:00:00,52.04,52.15,52.02,52.06,10100.0,52.04,52.15,52.02,52.06,10100.0
2012-06-19 13:30:00,52.08,52.2,51.97,52.16,89800.0,52.08,52.2,51.97,52.16,89800.0
2012-06-19 14:00:00,52.17,52.37,52.17,52.27,14500.0,52.17,52.37,52.17,52.27,14500.0
2012-06-19 14:30:00,52.21,52.31,52.12,52.31,20500.0,52.21,52.31,52.12,52.31,20500.0
2012-06-19 15:00:00,52.34,52.38,52.13,52.23,36700.0,52.34,52.38,52.13,52.23,36700.0
2012-06-19 15:30:00,52.22,52.35,51.98,52.07,74800.0,52.22,52.35,51.98,52.07,74800.0
2012-06-20 09:30:00,51.58,51.58,50.75,50.95,56300.0,51.58,51.58,50.75,50.95,56300.0
2012-06-20 10:00:00,50.91,51.32,50.9,51.29,54200.0,50.91,51.32,50.9,51.29,54200.0
2012-06-20 10:30:00,51.29,51.35,51.08,51.08,30400.0,51.29,51.35,51.08,51.08,30400.0
2012-06-20 11:00:00,51.15,51.26,51.1,51.25,25300.0,51.15,51.26,51.1,51.25,25300.0
2012-06-20 11:30:00,51.24,51.37,51.13,51.21,18200.0,51.24,51.37,51.13,51.21,18200.0
2012-06-20 12:00:00,51.25,51.34,51.05,51.17,24300.0,51.25,51.34,51.05,51.17,24300.0
2012-06-20 12:30:00,51.18,51.55,50.93,51.51,25200.0,51.18,51.55,50.93,51.51,25200.0
2012-06-20 13:00:00,51.54,51.75,51.44,51.49,41900.0,51.54,51.75,51.44,51.49,41900.0
2012-06-20 13:30:00,51.49,51.52,51.26,51.38,16100.0,51.49,51.52,51.26,51.38,16100.0
2012-06-20 14:00:00,51.39,51.58,51.31,51.4,30200.0,51.39,51.58,51.31,51.4,30200.0
2012-06-20 14:30:00,51.43,51.65,51.28,51.44,28700.0,51.43,51.65,51.28,51.44,28700.0
2012-06-20 15:00:00,51.44,51.67,51.39,51.56,67700.0,51.44,51.67,51.39,51.56,67700.0
2012-06-20 15:30:00,51.56,51.86,51.51,51.84,103700.0,51.56,51.86,51.51,51.84,103700.0
2012-06-21 09:30:00,51.75,51.94,51.61,51.67,17900.0,51.75,51.94,51.61,51.67,17900.0
2012-06-21 10:00:00,51.62,51.63,51.47,51.59,28000.0,51.62,51.63,51.47,51.59,28000.0
2012-06-21 10:30:00,51.56,51.72,51.54,51.69,18900.0,51.56,51.72,51.54,51.69,18900.0
2012-06-21 11:00:00,51.65,51.66,51.4,51.4,33500.0,51.65,51.66,51.4,51.4,33500.0
2012-06-21 11:30:00,51.46,51.57,51.33,51.55,26800.0,51.46,51.57,51.33,51.55,26800.0
2012-06-21 12:00:00,51.56,51.58,51.48,51.55,51900.0,51.56,51.58,51.48,51.55,51900.0
2012-06-21 12:30:00,51.52,51.59,51.42,51.5,47100.0,51.52,51.59,51.42,51.5,47100.0
2012-06-21 13:00:00,51.47,51.54,51.37,51.38,38400.0,51.47,51.54,51.37,51.38,38400.0
2012-06-21 13:30:00,51.37,51.51,51.32,51.48,53900.0,51.37,51.51,51.32,51.48,53900.0
2012-06-21 14:00:00,51.49,51.54,51.4,51.47,106800.0,51.49,51.54,51.4,51.47,106800.0
2012-06-21 14:30:00,51.48,51.72,51.44,51.58,57500.0,51.48,51.72,51.44,51.58,57500.0
2012-06-21 15:00:00,51.55,51.6,51.49,51.49,52400.0,51.55,51.6,51.49,51.49,52400.0
2012-06-21 15:30:00,51.5,51.59,51.46,51.55,158100.0,51.5,51.59,51.46,51.55,158100.0
2012-06-22 09:30:00,51.6,51.74,51.19,51.44,32300.0,51.6,51.74,51.19,51.44,32300.0
2012-06-22 10:00:00,51.42,51.53,51.08,51.08,19400.0,51.42,51.53,51.08,51.08,19400.0
2012-06-22 10:30:00,51.08,51.24,51.0,51.15,17200.0,51.08,51.24,51.0,51.15,17200.0
2012-06-22 11:00:00,51.17,51.36,51.15,51.21,21000.0,51.17,51.36,51.15,51.21,21000.0
2012-06-22 11:30:00,51.25,51.35,51.22,51.26,27900.0,51.25,51.35,51.22,51.26,27900.0
2012-06-22 12:00:00,51.24,51.29,51.12,51.25,18400.0,51.24,51.29,51.12,51.25,18400.0
2012-06-22 12:30:00,51.23,51.26,51.1,51.26,11000.0,51.23,51.26,51.1,51.26,11000.0
2012-06-22 13:00:00,51.21,51.26,51.16,51.22,18000.0,51.21,51.26,51.16,51.22,18000.0
2012-06-22 13:30:00,51.21,51.21,51.11,51.17,34900.0,51.21,51.21,51.11,51.17,34900.0
2012-06-22 14:00:00,51.17,51.21,51.1,51.17,53700.0,51.17,51.21,51.1,51.17,53700.0
2012-06-22 14:30:00,51.18,51.26,51.17,51.22,37600.0,51.18,51.26,51.17,51.22,37600.0
2012-06-22 15:00:00,51.21,51.22,51.1,51.15,39900.0,51.21,51.22,51.1,51.15,39900.0
2012-06-22 15:30:00,51.16,51.27,51.08,51.11,86900.0,51.16,51.27,51.08,51.11,86900.0
2012-06-25 09:30:00,44.96,45.64,44.01,44.3,735100.0,44.96,45.64,44.01,44.3,735100.0
2012-06-25 10:00:00,44.33,44.5,42.78,43.42,571400.0,44.33,44.5,42.78,43.42,571400.0
2012-06-25 10:30:00,43.41,44.44,43.34,44.25,595200.0,43.41,44.44,43.34,44.25,595200.0
2012-06-25 11:00:00,44.29,45.65,44.05,45.16,386600.0,44.29,45.65,44.05,45.16,386600.0
2012-06-25 11:30:00,45.17,45.9,45.1,45.41,380600.0,45.17,45.9,45.1,45.41,380600.0
2012-06-25 12:00:00,45.36,45.45,44.98,45.06,204800.0,45.36,45.45,44.98,45.06,204800.0
2012-06-25 12:30:00,45.05,45.52,44.94,45.18,288300.0,45.05,45.52,44.94,45.18,288300.0
2012-06-25 13:00:00,45.18,45.77,45.16,45.67,214800.0,45.18,45.77,45.16,45.67,214800.0
2012-06-25 13:30:00,45.65,45.8,45.37,45.73,147500.0,45.65,45.8,45.37,45.73,147500.0
2012-06-25 14:00:00,45.73,45.83,45.16,45.28,176500.0,45.73,45.83,45.16,45.28,176500.0
2012-06-25 14:30:00,45.26,45.41,45.02,45.31,115400.0,45.26,45.41,45.02,45.31,115400.0
2012-06-25 15:00:00,45.31,45.46,45.08,45.28,141400.0,45.31,45.46,45.08,45.28,141400.0
2012-06-25 15:30:00,45.28,45.5,45.21,45.44,312000.0,45.28,45.5,45.21,45.44,312000.0
2012-06-26 09:30:00,45.38,45.43,44.97,45.25,175900.0,45.38,45.43,44.97,45.25,175900.0
2012-06-26 10:00:00,45.24,45.5,44.96,45.05,138300.0,45.24,45.5,44.96,45.05,138300.0
2012-06-26 10:30:00,45.04,45.2,44.94,45.02,77900.0,45.04,45.2,44.94,45.02,77900.0
2012-06-26 11:00:00,45.03,45.12,44.77,45.11,92900.0,45.03,45.12,44.77,45.11,92900.0
2012-06-26 11:30:00,45.1,45.29,45.07,45.18,47500.0,45.1,45.29,45.07,45.18,47500.0
2012-06-26 12:00:00,45.18,45.32,45.15,45.3,32500.0,45.18,45.32,45.15,45.3,32500.0
2012-06-26 12:30:00,45.29,45.37,45.09,45.1,35700.0,45.29,45.37,45.09,45.1,35700.0
2012-06-26 13:00:00,45.1,45.26,45.08,45.1,42800.0,45.1,45.26,45.08,45.1,42800.0
2012-06-26 13:30:00,45.09,45.18,45.08,45.18,54300.0,45.09,45.18,45.08,45.18,54300.0
2012-06-26 14:00:00,45.18,45.9,45.18,45.76,116900.0,45.18,45.9,45.18,45.76,116900.0
2012-06-26 14:30:00,45.75,45.79,45.54,45.61,155100.0,45.75,45.79,45.54,45.61,155100.0
2012-06-26 15:00:00,45.58,45.74,45.37,45.5,119100.0,45.58,45.74,45.37,45.5,119100.0
2012-06-26 15:30:00,45.49,45.55,45.33,45.4,155500.0,45.49,45.55,45.33,45.4,155500.0
2012-06-27 09:30:00,45.39,45.58,45.1,45.25,57200.0,45.39,45.58,45.1,45.25,57200.0
2012-06-27 10:00:00,45.25,45.62,45.17,45.22,94100.0,45.25,45.62,45.17,45.22,94100.0
2012-06-27 10:30:00,45.25,45.31,45.05,45.2,53400.0,45.25,45.31,45.05,45.2,53400.0
2012-06-27 11:00:00,45.26,45.44,45.24,45.4,76300.0,45.26,45.44,45.24,45.4,76300.0
2012-06-27 11:30:00,45.41,45.55,45.34,45.43,63800.0,45.41,45.55,45.34,45.43,63800.0
2012-06-27 12:00:00,45.4,45.55,45.4,45.49,48600.0,45.4,45.55,45.4,45.49,48600.0
2012-06-27 12:30:00,45.49,45.7,45.46,45.7,56800.0,45.49,45.7,45.46,45.7,56800.0
2012-06-27 13:00:00,45.68,46.0,45.68,45.75,42400.0,45.68,46.0,45.68,45.75,42400.0
2012-06-27 13:30:00,45.72,45.84,45.64,45.65,33600.0,45.72,45.84,45.64,45.65,33600.0
2012-06-27 14:00:00,45.63,45.8,45.44,45.76,42900.0,45.63,45.8,45.44,45.76,42900.0
2012-06-27 14:30:00,45.74,45.75,45.55,45.61,29400.0,45.74,45.75,45.55,45.61,29400.0
2012-06-27 15:00:00,45.62,45.81,45.6,45.75,64100.0,45.62,45.81,45.6,45.75,64100.0
2012-06-27 15:30:00,45.75,45.9,45.75,45.87,92500.0,45.75,45.9,45.75,45.87,92500.0
2012-06-28 09:30:00,43.84,45.88,43.84,45.75,64100.0,43.84,45.88,43.84,45.75,64100.0
2012-06-28 10:00:00,45.7,45.98,45.65,45.77,53800.0,45.7,45.98,45.65,45.77,53800.0
2012-06-28 10:30:00,45.71,45.88,45.69,45.88,47500.0,45.71,45.88,45.69,45.88,47500.0
2012-06-28 11:00:00,45.87,45.91,45.76,45.81,71100.0,45.87,45.91,45.76,45.81,71100.0
2012-06-28 11:30:00,45.8,45.97,45.8,45.95,17500.0,45.8,45.97,45.8,45.95,17500.0
2012-06-28 12:00:00,45.96,46.0,45.8,45.87,15500.0,45.96,46.0,45.8,45.87,15500.0
2012-06-28 12:30:00,45.87,46.0,45.86,45.91,20500.0,45.87,46.0,45.86,45.91,20500.0
2012-06-28 13:00:00,45.9,46.0,45.85,45.9,15400.0,45.9,46.0,45.85,45.9,15400.0
2012-06-28 13:30:00,45.89,45.95,45.73,45.91,49200.0,45.89,45.95,45.73,45.91,49200.0
2012-06-28 14:00:00,45.96,46.0,45.78,45.83,18600.0,45.96,46.0,45.78,45.83,18600.0
2012-06-28 14:30:00,45.81,45.93,45.76,45.91,21200.0,45.81,45.93,45.76,45.91,21200.0
2012-06-28 15:00:00,45.91,46.0,45.82,45.94,54200.0,45.91,46.0,45.82,45.94,54200.0
2012-06-28 15:30:00,45.95,46.45,45.91,46.44,107200.0,45.95,46.45,45.91,46.44,107200.0
2012-06-29 09:30:00,47.27,47.56,46.68,46.74,43700.0,47.27,47.56,46.68,46.74,43700.0
2012-06-29 10:00:00,46.73,47.0,46.67,46.9,37500.0,46.73,47.0,46.67,46.9,37500.0
2012-06-29 10:30:00,46.87,46.87,46.68,46.77,24100.0,46.87,46.87,46.68,46.77,24100.0
2012-06-29 11:00:00,46.8,46.9,46.75,46.88,27400.0,46.8,46.9,46.75,46.88,27400.0
2012-06-29 11:30:00,46.92,47.0,46.81,46.85,11600.0,46.92,47.0,46.81,46.85,11600.0
2012-06-29 12:00:00,46.87,46.93,46.78,46.82,39300.0,46.87,46.93,46.78,46.82,39300.0
2012-06-29 12:30:00,46.82,46.83,46.65,46.76,24800.0,46.82,46.83,46.65,46.76,24800.0
2012-06-29 13:00:00,46.75,46.84,46.73,46.79,20400.0,46.75,46.84,46.73,46.79,20400.0
2012-06-29 13:30:00,46.82,47.17,46.74,47.1,102000.0,46.82,47.17,46.74,47.1,102000.0
2012-06-29 14:00:00,47.1,47.18,47.0,47.17,24600.0,47.1,47.18,47.0,47.17,24600.0
2012-06-29 14:30:00,47.17,47.18,47.02,47.07,19200.0,47.17,47.18,47.02,47.07,19200.0
2012-06-29 15:00:00,47.09,47.11,46.97,47.08,83900.0,47.09,47.11,46.97,47.08,83900.0
2012-06-29 15:30:00,47.04,47.31,47.0,47.09,139800.0,47.04,47.31,47.0,47.09,139800.0
2012-07-02 09:30:00,48.98,48.98,47.05,47.28,92700.0,48.98,48.98,47.05,47.28,92700.0
2012-07-02 10:00:00,47.17,47.33,46.88,47.28,89200.0,47.17,47.33,46.88,47.28,89200.0
2012-07-02 10:30:00,47.29,47.39,47.01,47.02,56500.0,47.29,47.39,47.01,47.02,56500.0
2012-07-02 11:00:00,47.02,47.03,46.59,46.62,48500.0,47.02,47.03,46.59,46.62,48500.0
2012-07-02 11:30:00,46.68,46.76,46.46,46.52,32000.0,46.68,46.76,46.46,46.52,32000.0
2012-07-02 12:00:00,46.52,46.67,46.36,46.42,33900.0,46.52,46.67,46.36,46.42,33900.0
2012-07-02 12:30:00,46.41,46.48,46.39,46.42,47600.0,46.41,46.48,46.39,46.42,47600.0
2012-07-02 13:00:00,46.42,46.85,46.41,46.82,34700.0,46.42,46.85,46.41,46.82,34700.0
2012-07-02 13:30:00,46.82,46.91,46.74,46.88,101000.0,46.82,46.91,46.74,46.88,101000.0
2012-07-02 14:00:00,46.88,47.03,46.75,46.94,29500.0,46.88,47.03,46.75,46.94,29500.0
2012-07-02 14:30:00,46.94,46.94,46.82,46.9,26600.0,46.94,46.94,46.82,46.9,26600.0
2012-07-02 15:00:00,46.91,46.94,46.73,46.77,44900.0,46.91,46.94,46.73,46.77,44900.0
2012-07-02 15:30:00,46.77,46.97,46.72,46.96,86100.0,46.77,46.97,46.72,46.96,86100.0
2012-07-03 09:30:00,47.02,47.66,46.86,47.58,59900.0,47.02,47.66,46.86,47.58,59900.0
2012-07-03 10:00:00,47.57,47.78,47.51,47.76,49200.0,47.57,47.78,47.51,47.76,49200.0
2012-07-03 10:30:00,47.78,48.02,47.76,48.0,41500.0,47.78,48.02,47.76,48.0,41500.0
2012-07-03 11:00:00,48.02,48.15,47.94,48.05,34300.0,48.02,48.15,47.94,48.05,34300.0
2012-07-03 11:30:00,48.05,48.34,47.95,48.28,42800.0,48.05,48.34,47.95,48.28,42800.0
2012-07-03 12:00:00,48.27,48.3,48.04,48.08,42900.0,48.27,48.3,48.04,48.08,42900.0
2012-07-03 12:30:00,48.12,48.12,47.75,47.96,64300.0,48.12,48.12,47.75,47.96,64300.0
2012-07-05 09:30:00,47.83,47.83,47.29,47.3,24900.0,47.83,47.83,47.29,47.3,24900.0
2012-07-05 10:00:00,47.29,47.35,47.04,47.26,34300.0,47.29,47.35,47.04,47.26,34300.0
2012-07-05 10:30:00,47.26,47.45,47.2,47.37,31700.0,47.26,47.45,47.2,47.37,31700.0
2012-07-05 11:00:00,47.4,47.56,47.35,47.56,41300.0,47.4,47.56,47.35,47.56,41300.0
2012-07-05 11:30:00,47.58,47.6,47.47,47.55,79300.0,47.58,47.6,47.47,47.55,79300.0
2012-07-05 12:00:00,47.54,47.91,47.52,47.65,23600.0,47.54,47.91,47.52,47.65,23600.0
2012-07-05 12:30:00,47.62,47.71,47.57,47.68,7200.0,47.62,47.71,47.57,47.68,7200.0
2012-07-05 13:00:00,47.68,47.79,47.64,47.68,17000.0,47.68,47.79,47.64,47.68,17000.0
2012-07-05 13:30:00,47.68,47.8,47.54,47.6,18800.0,47.68,47.8,47.54,47.6,18800.0
2012-07-05 14:00:00,47.6,47.65,47.55,47.61,15100.0,47.6,47.65,47.55,47.61,15100.0
2012-07-05 14:30:00,47.62,47.64,47.51,47.6,17800.0,47.62,47.64,47.51,47.6,17800.0
2012-07-05 15:00:00,47.59,47.71,47.54,47.56,34500.0,47.59,47.71,47.54,47.56,34500.0
2012-07-05 15:30:00,47.57,47.59,47.44,47.45,73500.0,47.57,47.59,47.44,47.45,73500.0
2012-07-06 09:30:00,46.96,47.27,46.77,47.01,31400.0,46.96,47.27,46.77,47.01,31400.0
2012-07-06 10:00:00,46.95,47.06,46.8,46.94,17200.0,46.95,47.06,46.8,46.94,17200.0
2012-07-06 10:30:00,46.95,47.01,46.75,46.8,8700.0,46.95,47.01,46.75,46.8,8700.0
2012-07-06 11:00:00,46.73,46.98,46.73,46.91,6500.0,46.73,46.98,46.73,46.91,6500.0
2012-07-06 11:30:00,46.88,46.92,46.77,46.8,14000.0,46.88,46.92,46.77,46.8,14000.0
2012-07-06 12:00:00,46.8,46.94,46.7,46.93,23300.0,46.8,46.94,46.7,46.93,23300.0
2012-07-06 12:30:00,46.89,46.97,46.76,46.77,9000.0,46.89,46.97,46.76,46.77,9000.0
2012-07-06 13:00:00,46.77,46.84,46.6,46.79,18200.0,46.77,46.84,46.6,46.79,18200.0
2012-07-06 13:30:00,46.81,46.83,46.47,46.47,23100.0,46.81,46.83,46.47,46.47,23100.0
2012-07-06 14:00:00,46.5,46.53,46.3,46.52,28900.0,46.5,46.53,46.3,46.52,28900.0
2012-07-06 14:30:00,46.51,46.8,46.5,46.78,51400.0,46.51,46.8,46.5,46.78,51400.0
2012-07-06 15:00:00,46.77,46.94,46.71,46.93,50200.0,46.77,46.94,46.71,46.93,50200.0
2012-07-06 15:30:00,46.96,47.07,46.9,47.0,127100.0,46.96,47.07,46.9,47.0,127100.0
2012-07-09 09:30:00,47.02,47.22,46.73,46.86,13000.0,47.02,47.22,46.73,46.86,13000.0
2012-07-09 10:00:00,46.81,46.84,46.66,46.68,31400.0,46.81,46.84,46.66,46.68,31400.0
2012-07-09 10:30:00,46.73,47.02,46.73,46.98,24900.0,46.73,47.02,46.73,46.98,24900.0
2012-07-09 11:00:00,46.86,47.0,46.74,46.81,10500.0,46.86,47.0,46.74,46.81,10500.0
2012-07-09 11:30:00,46.81,47.0,46.72,46.82,66600.0,46.81,47.0,46.72,46.82,66600.0
2012-07-09 12:00:00,46.81,47.05,46.81,47.02,13900.0,46.81,47.05,46.81,47.02,13900.0
2012-07-09 12:30:00,47.01,47.01,46.9,46.94,4600.0,47.01,47.01,46.9,46.94,4600.0
2012-07-09 13:00:00,46.93,47.14,46.9,47.14,26700.0,46.93,47.14,46.9,47.14,26700.0
2012-07-09 13:30:00,47.1,47.15,47.03,47.05,6200.0,47.1,47.15,47.03,47.05,6200.0
2012-07-09 14:00:00,47.09,47.09,46.83,46.95,7500.0,47.09,47.09,46.83,46.95,7500.0
2012-07-09 14:30:00,46.93,46.98,46.81,46.81,9000.0,46.93,46.98,46.81,46.81,9000.0
2012-07-09 15:00:00,46.79,46.87,46.72,46.84,25500.0,46.79,46.87,46.72,46.84,25500.0
2012-07-09 15:30:00,46.84,47.01,46.77,46.96,76500.0,46.84,47.01,46.77,46.96,76500.0
2012-07-10 09:30:00,47.19,47.38,46.8,46.85,9200.0,47.19,47.38,46.8,46.85,9200.0
2012-07-10 10:00:00,46.83,47.04,46.59,46.74,19500.0,46.83,47.04,46.59,46.74,19500.0
2012-07-10 10:30:00,46.73,46.78,46.55,46.72,12300.0,46.73,46.78,46.55,46.72,12300.0
2012-07-10 11:00:00,46.73,47.01,46.62,46.84,26600.0,46.73,47.01,46.62,46.84,26600.0
2012-07-10 11:30:00,46.86,47.02,46.84,46.88,10100.0,46.86,47.02,46.84,46.88,10100.0
2012-07-10 12:00:00,46.87,47.01,46.79,47.01,36200.0,46.87,47.01,46.79,47.01,36200.0
2012-07-10 12:30:00,47.01,47.09,46.87,46.87,5400.0,47.01,47.09,46.87,46.87,5400.0
2012-07-10 13:00:00,46.86,47.12,46.83,47.04,42200.0,46.86,47.12,46.83,47.04,42200.0
2012-07-10 13:30:00,47.03,47.04,46.68,46.71,49400.0,47.03,47.04,46.68,46.71,49400.0
2012-07-10 14:00:00,46.71,46.71,46.09,46.12,12400.0,46.71,46.71,46.09,46.12,12400.0
2012-07-10 14:30:00,46.13,46.17,45.72,45.97,54000.0,46.13,46.17,45.72,45.97,54000.0
2012-07-10 15:00:00,46.01,46.16,45.97,46.1,29900.0,46.01,46.16,45.97,46.1,29900.0
2012-07-10 15:30:00,46.07,46.28,46.01,46.25,44500.0,46.07,46.28,46.01,46.25,44500.0
2012-07-11 09:30:00,46.22,46.69,46.09,46.46,12200.0,46.22,46.69,46.09,46.46,12200.0
2012-07-11 10:00:00,46.45,46.52,46.13,46.15,15800.0,46.45,46.52,46.13,46.15,15800.0
2012-07-11 10:30:00,46.17,46.21,45.91,46.03,25300.0,46.17,46.21,45.91,46.03,25300.0
2012-07-11 11:00:00,46.05,46.21,46.05,46.08,8700.0,46.05,46.21,46.05,46.08,8700.0
2012-07-11 11:30:00,46.05,46.24,46.03,46.24,17500.0,46.05,46.24,46.03,46.24,17500.0
2012-07-11 12:00:00,46.24,46.44,46.1,46.42,56300.0,46.24,46.44,46.1,46.42,56300.0
2012-07-11 12:30:00,46.4,46.41,46.18,46.29,11700.0,46.4,46.41,46.18,46.29,11700.0
2012-07-11 13:00:00,46.28,46.37,46.2,46.31,33200.0,46.28,46.37,46.2,46.31,33200.0
2012-07-11 13:30:00,46.3,46.37,46.26,46.32,9900.0,46.3,46.37,46.26,46.32,9900.0
2012-07-11 14:00:00,46.32,46.39,46.11,46.26,55700.0,46.32,46.39,46.11,46.26,55700.0
2012-07-11 14:30:00,46.24,46.35,46.19,46.27,19100.0,46.24,46.35,46.19,46.27,19100.0
2012-07-11 15:00:00,46.27,46.43,46.25,46.42,35700.0,46.27,46.43,46.25,46.42,35700.0
2012-07-11 15:30:00,46.39,46.58,46.36,46.51,50600.0,46.39,46.58,46.36,46.51,50600.0
2012-07-12 09:30:00,46.22,46.3,45.89,46.0,11900.0,46.22,46.3,45.89,46.0,11900.0
2012-07-12 10:00:00,46.0,46.21,45.94,46.16,45300.0,46.0,46.21,45.94,46.16,45300.0
2012-07-12 10:30:00,46.16,46.3,46.11,46.22,25700.0,46.16,46.3,46.11,46.22,25700.0
2012-07-12 11:00:00,46.23,46.35,46.14,46.27,16500.0,46.23,46.35,46.14,46.27,16500.0
2012-07-12 11:30:00,46.35,46.37,46.26,46.34,17000.0,46.35,46.37,46.26,46.34,17000.0
2012-07-12 12:00:00,46.32,46.32,46.14,46.24,32800.0,46.32,46.32,46.14,46.24,32800.0
2012-07-12 12:30:00,46.21,46.32,46.21,46.27,4100.0,46.21,46.32,46.21,46.27,4100.0
2012-07-12 13:00:00,46.26,46.75,46.21,46.66,19000.0,46.26,46.75,46.21,46.66,19000.0
2012-07-12 13:30:00,46.65,46.82,46.53,46.58,15700.0,46.65,46.82,46.53,46.58,15700.0
2012-07-12 14:00:00,46.59,46.72,46.53,46.67,14100.0,46.59,46.72,46.53,46.67,14100.0
2012-07-12 14:30:00,46.66,46.77,46.62,46.75,8100.0,46.66,46.77,46.62,46.75,8100.0
2012-07-12 15:00:00,46.7,46.93,46.6,46.82,11200.0,46.7,46.93,46.6,46.82,11200.0
2012-07-12 15:30:00,46.8,46.94,46.63,46.64,34900.0,46.8,46.94,46.63,46.64,34900.0
2012-07-13 09:30:00,46.87,48.34,46.87,48.08,78200.0,46.87,48.34,46.87,48.08,78200.0
2012-07-13 10:00:00,48.11,48.56,47.93,47.93,35300.0,48.11,48.56,47.93,47.93,35300.0
2012-07-13 10:30:00,47.97,48.08,47.9,48.0,58900.0,47.97,48.08,47.9,48.0,58900.0
2012-07-13 11:00:00,47.99,48.25,47.99,48.19,14200.0,47.99,48.25,47.99,48.19,14200.0
2012-07-13 11:30:00,48.23,48.54,48.17,48.49,22400.0,48.23,48.54,48.17,48.49,22400.0
2012-07-13 12:00:00,48.48,48.51,48.35,48.4,13800.0,48.48,48.51,48.35,48.4,13800.0
2012-07-13 12:30:00,48.4,48.42,48.18,48.18,10800.0,48.4,48.42,48.18,48.18,10800.0
2012-07-13 13:00:00,48.2,48.2,47.97,48.05,14100.0,48.2,48.2,47.97,48.05,14100.0
2012-07-13 13:30:00,48.05,48.12,48.0,48.04,9200.0,48.05,48.12,48.0,48.04,9200.0
2012-07-13 14:00:00,48.05,48.06,47.99,48.02,7200.0,48.05,48.06,47.99,48.02,7200.0
2012-07-13 14:30:00,48.03,48.08,48.0,48.01,7600.0,48.03,48.08,48.0,48.01,7600.0
2012-07-13 15:00:00,48.02,48.19,48.01,48.05,27500.0,48.02,48.19,48.01,48.05,27500.0
2012-07-13 15:30:00,48.05,48.1,47.96,48.05,62800.0,48.05,48.1,47.96,48.05,62800.0
2012-07-16 09:30:00,47.9,48.07,47.26,47.35,29000.0,47.9,48.07,47.26,47.35,29000.0
2012-07-16 10:00:00,47.34,47.45,47.15,47.45,34600.0,47.34,47.45,47.15,47.45,34600.0
2012-07-16 10:30:00,47.45,47.48,47.04,47.2,30700.0,47.45,47.48,47.04,47.2,30700.0
2012-07-16 11:00:00,47.21,47.47,47.1,47.45,65800.0,47.21,47.47,47.1,47.45,65800.0
2012-07-16 11:30:00,47.47,47.68,47.47,47.64,24400.0,47.47,47.68,47.47,47.64,24400.0
2012-07-16 12:00:00,47.64,47.71,47.33,47.35,28200.0,47.64,47.71,47.33,47.35,28200.0
2012-07-16 12:30:00,47.39,47.43,47.21,47.3,16700.0,47.39,47.43,47.21,47.3,16700.0
2012-07-16 13:00:00,47.31,47.39,47.13,47.39,32100.0,47.31,47.39,47.13,47.39,32100.0
2012-07-16 13:30:00,47.39,47.64,47.29,47.55,26300.0,47.39,47.64,47.29,47.55,26300.0
2012-07-16 14:00:00,47.52,47.63,47.37,47.55,50300.0,47.52,47.63,47.37,47.55,50300.0
2012-07-16 14:30:00,47.55,47.56,47.31,47.4,36800.0,47.55,47.56,47.31,47.4,36800.0
2012-07-16 15:00:00,47.39,47.47,47.32,47.34,46800.0,47.39,47.47,47.32,47.34,46800.0
2012-07-16 15:30:00,47.35,47.41,47.17,47.26,92900.0,47.35,47.41,47.17,47.26,92900.0
2012-07-17 09:30:00,47.41,47.5,46.45,46.46,35500.0,47.41,47.5,46.45,46.46,35500.0
2012-07-17 10:00:00,46.48,46.6,46.1,46.44,55000.0,46.48,46.6,46.1,46.44,55000.0
2012-07-17 10:30:00,46.36,46.55,45.89,46.02,62800.0,46.36,46.55,45.89,46.02,62800.0
2012-07-17 11:00:00,46.02,46.09,45.95,46.04,30100.0,46.02,46.09,45.95,46.04,30100.0
2012-07-17 11:30:00,46.04,46.29,46.02,46.26,40100.0,46.04,46.29,46.02,46.26,40100.0
2012-07-17 12:00:00,46.27,46.38,46.25,46.38,26500.0,46.27,46.38,46.25,46.38,26500.0
2012-07-17 12:30:00,46.4,46.42,46.33,46.37,15800.0,46.4,46.42,46.33,46.37,15800.0
2012-07-17 13:00:00,46.39,46.43,46.31,46.35,40900.0,46.39,46.43,46.31,46.35,40900.0
2012-07-17 13:30:00,46.35,46.38,46.3,46.33,27200.0,46.35,46.38,46.3,46.33,27200.0
2012-07-17 14:00:00,46.32,46.34,46.19,46.3,22700.0,46.32,46.34,46.19,46.3,22700.0
2012-07-17 14:30:00,46.31,46.39,46.27,46.32,29300.0,46.31,46.39,46.27,46.32,29300.0
2012-07-17 15:00:00,46.34,46.51,46.33,46.48,48500.0,46.34,46.51,46.33,46.48,48500.0
2012-07-17 15:30:00,46.45,46.76,46.45,46.62,62100.0,46.45,46.76,46.45,46.62,62100.0
2012-07-18 09:30:00,46.56,47.34,46.35,47.33,16700.0,46.56,47.34,46.35,47.33,16700.0
2012-07-18 10:00:00,47.41,47.58,47.2,47.53,20700.0,47.41,47.58,47.2,47.53,20700.0
2012-07-18 10:30:00,47.58,47.89,47.29,47.62,97700.0,47.58,47.89,47.29,47.62,97700.0
2012-07-18 11:00:00,47.59,47.92,47.4,47.8,58100.0,47.59,47.92,47.4,47.8,58100.0
2012-07-18 11:30:00,47.84,48.1,47.84,48.1,16300.0,47.84,48.1,47.84,48.1,16300.0
2012-07-18 12:00:00,48.06,48.14,47.96,47.99,21100.0,48.06,48.14,47.96,47.99,21100.0
2012-07-18 12:30:00,48.01,48.04,47.75,47.79,25200.0,48.01,48.04,47.75,47.79,25200.0
2012-07-18 13:00:00,47.81,47.81,47.4,47.51,32000.0,47.81,47.81,47.4,47.51,32000.0
2012-07-18 13:30:00,47.51,47.51,47.17,47.39,30100.0,47.51,47.51,47.17,47.39,30100.0
2012-07-18 14:00:00,47.39,47.76,47.39,47.73,17100.0,47.39,47.76,47.39,47.73,17100.0
2012-07-18 14:30:00,47.74,47.87,47.65,47.87,34400.0,47.74,47.87,47.65,47.87,34400.0
2012-07-18 15:00:00,47.89,48.08,47.87,47.99,43900.0,47.89,48.08,47.87,47.99,43900.0
2012-07-18 15:30:00,47.99,48.09,47.87,48.08,78100.0,47.99,48.09,47.87,48.08,78100.0
2012-07-19 09:30:00,48.15,49.58,48.15,49.53,90900.0,48.15,49.58,48.15,49.53,90900.0
2012-07-19 10:00:00,49.45,49.56,48.7,48.7,74400.0,49.45,49.56,48.7,48.7,74400.0
2012-07-19 10:30:00,48.66,49.14,48.54,48.99,20000.0,48.66,49.14,48.54,48.99,20000.0
2012-07-19 11:00:00,49.0,49.06,48.73,48.79,30400.0,49.0,49.06,48.73,48.79,30400.0
2012-07-19 11:30:00,48.8,48.89,48.74,48.8,15000.0,48.8,48.89,48.74,48.8,15000.0
2012-07-19 12:00:00,48.81,48.86,48.72,48.76,20500.0,48.81,48.86,48.72,48.76,20500.0
2012-07-19 12:30:00,48.75,48.87,48.72,48.79,19100.0,48.75,48.87,48.72,48.79,19100.0
2012-07-19 13:00:00,48.78,48.85,48.65,48.65,14000.0,48.78,48.85,48.65,48.65,14000.0
2012-07-19 13:30:00,48.67,48.67,48.31,48.4,23800.0,48.67,48.67,48.31,48.4,23800.0
2012-07-19 14:00:00,48.41,48.55,48.37,48.46,23000.0,48.41,48.55,48.37,48.46,23000.0
2012-07-19 14:30:00,48.45,48.6,48.39,48.41,26900.0,48.45,48.6,48.39,48.41,26900.0
2012-07-19 15:00:00,48.41,48.48,48.28,48.3,38200.0,48.41,48.48,48.28,48.3,38200.0
2012-07-19 15:30:00,48.3,48.51,48.25,48.42,62200.0,48.3,48.51,48.25,48.42,62200.0
2012-07-20 09:30:00,48.14,48.38,47.91,48.2,29900.0,48.14,48.38,47.91,48.2,29900.0
2012-07-20 10:00:00,48.17,48.21,47.85,47.87,18400.0,48.17,48.21,47.85,47.87,18400.0
2012-07-20 10:30:00,47.83,47.83,47.64,47.74,22000.0,47.83,47.83,47.64,47.74,22000.0
2012-07-20 11:00:00,47.78,48.06,47.71,47.95,8500.0,47.78,48.06,47.71,47.95,8500.0
2012-07-20 11:30:00,47.95,47.95,47.77,47.8,6800.0,47.95,47.95,47.77,47.8,6800.0
2012-07-20 12:00:00,47.81,47.82,47.53,47.54,14700.0,47.81,47.82,47.53,47.54,14700.0
2012-07-20 12:30:00,47.54,47.68,47.34,47.68,17300.0,47.54,47.68,47.34,47.68,17300.0
2012-07-20 13:00:00,47.65,47.66,47.52,47.6,8800.0,47.65,47.66,47.52,47.6,8800.0
2012-07-20 13:30:00,47.59,47.61,47.44,47.49,8000.0,47.59,47.61,47.44,47.49,8000.0
2012-07-20 14:00:00,47.5,47.58,47.32,47.58,61400.0,47.5,47.58,47.32,47.58,61400.0
2012-07-20 14:30:00,47.59,47.69,47.5,47.65,29100.0,47.59,47.69,47.5,47.65,29100.0
2012-07-20 15:00:00,47.65,47.65,47.45,47.62,23100.0,47.65,47.65,47.45,47.62,23100.0
2012-07-20 15:30:00,47.59,47.68,47.48,47.52,27700.0,47.59,47.68,47.48,47.52,27700.0
2012-07-23 09:30:00,46.64,46.7,46.13,46.6,46300.0,46.64,46.7,46.13,46.6,46300.0
2012-07-23 10:00:00,46.55,46.94,46.55,46.93,33200.0,46.55,46.94,46.55,46.93,33200.0
2012-07-23 10:30:00,46.93,47.19,46.86,46.97,18600.0,46.93,47.19,46.86,46.97,18600.0
2012-07-23 11:00:00,46.97,47.28,46.94,47.23,17600.0,46.97,47.28,46.94,47.23,17600.0
2012-07-23 11:30:00,47.19,47.25,46.97,47.1,16600.0,47.19,47.25,46.97,47.1,16600.0
2012-07-23 12:00:00,47.08,47.1,46.84,46.9,17700.0,47.08,47.1,46.84,46.9,17700.0
2012-07-23 12:30:00,46.9,47.07,46.85,47.02,14900.0,46.9,47.07,46.85,47.02,14900.0
2012-07-23 13:00:00,47.01,47.13,46.99,47.05,14300.0,47.01,47.13,46.99,47.05,14300.0
2012-07-23 13:30:00,47.08,47.28,47.07,47.28,14800.0,47.08,47.28,47.07,47.28,14800.0
2012-07-23 14:00:00,47.26,47.3,46.79,46.93,23000.0,47.26,47.3,46.79,46.93,23000.0
2012-07-23 14:30:00,46.94,46.95,46.7,46.75,20500.0,46.94,46.95,46.7,46.75,20500.0
2012-07-23 15:00:00,46.75,46.99,46.67,46.95,26400.0,46.75,46.99,46.67,46.95,26400.0
2012-07-23 15:30:00,46.98,47.08,46.9,46.9,50400.0,46.98,47.08,46.9,46.9,50400.0
2012-07-24 09:30:00,46.95,46.95,46.2,46.38,21200.0,46.95,46.95,46.2,46.38,21200.0
2012-07-24 10:00:00,46.28,46.46,46.06,46.21,6800.0,46.28,46.46,46.06,46.21,6800.0
2012-07-24 10:30:00,46.18,46.33,46.01,46.2,7700.0,46.18,46.33,46.01,46.2,7700.0
2012-07-24 11:00:00,46.14,46.41,46.14,46.26,11100.0,46.14,46.41,46.14,46.26,11100.0
2012-07-24 11:30:00,46.26,46.3,45.9,45.98,11500.0,46.26,46.3,45.9,45.98,11500.0
2012-07-24 12:00:00,46.04,46.2,45.94,46.11,15900.0,46.04,46.2,45.94,46.11,15900.0
2012-07-24 12:30:00,46.16,46.24,46.11,46.21,5200.0,46.16,46.24,46.11,46.21,5200.0
2012-07-24 13:00:00,46.29,46.29,46.12,46.13,7500.0,46.29,46.29,46.12,46.13,7500.0
2012-07-24 13:30:00,46.11,46.31,46.0,46.22,8500.0,46.11,46.31,46.0,46.22,8500.0
2012-07-24 14:00:00,46.19,46.25,46.09,46.12,14100.0,46.19,46.25,46.09,46.12,14100.0
2012-07-24 14:30:00,46.14,46.3,46.1,46.17,13000.0,46.14,46.3,46.1,46.17,13000.0
2012-07-24 15:00:00,46.16,46.31,46.12,46.31,17500.0,46.16,46.31,46.12,46.31,17500.0
2012-07-24 15:30:00,46.31,46.49,46.2,46.48,32400.0,46.31,46.49,46.2,46.48,32400.0
2012-07-25 09:30:00,47.01,47.79,46.75,47.59,45800.0,47.01,47.79,46.75,47.59,45800.0
2012-07-25 10:00:00,47.59,47.66,46.74,46.74,80800.0,47.59,47.66,46.74,46.74,80800.0
2012-07-25 10:30:00,46.74,46.94,46.38,46.66,37000.0,46.74,46.94,46.38,46.66,37000.0
2012-07-25 11:00:00,46.76,46.8,46.4,46.55,32000.0,46.76,46.8,46.4,46.55,32000.0
2012-07-25 11:30:00,46.58,46.78,46.56,46.6,33800.0,46.58,46.78,46.56,46.6,33800.0
2012-07-25 12:00:00,46.61,46.79,46.53,46.58,30600.0,46.61,46.79,46.53,46.58,30600.0
2012-07-25 12:30:00,46.57,46.68,46.46,46.63,22500.0,46.57,46.68,46.46,46.63,22500.0
2012-07-25 13:00:00,46.62,46.98,46.56,46.85,43200.0,46.62,46.98,46.56,46.85,43200.0
2012-07-25 13:30:00,46.8,46.96,46.59,46.69,22000.0,46.8,46.96,46.59,46.69,22000.0
2012-07-25 14:00:00,46.72,46.82,46.62,46.71,20900.0,46.72,46.82,46.62,46.71,20900.0
2012-07-25 14:30:00,46.72,47.31,46.72,47.25,43800.0,46.72,47.31,46.72,47.25,43800.0
2012-07-25 15:00:00,47.21,47.23,46.85,46.91,54000.0,47.21,47.23,46.85,46.91,54000.0
2012-07-25 15:30:00,46.89,47.01,46.76,46.9,61300.0,46.89,47.01,46.76,46.9,61300.0
2012-07-26 09:30:00,50.01,55.6,50.01,53.87,342200.0,50.01,55.6,50.01,53.87,342200.0
2012-07-26 10:00:00,53.87,55.49,53.85,55.19,252800.0,53.87,55.49,53.85,55.19,252800.0
2012-07-26 10:30:00,55.17,55.28,53.25,53.44,153700.0,55.17,55.28,53.25,53.44,153700.0
2012-07-26 11:00:00,53.43,53.52,52.83,53.2,178000.0,53.43,53.52,52.83,53.2,178000.0
2012-07-26 11:30:00,53.19,53.92,53.13,53.49,73100.0,53.19,53.92,53.13,53.49,73100.0
2012-07-26 12:00:00,53.44,53.89,53.25,53.8,37100.0,53.44,53.89,53.25,53.8,37100.0
2012-07-26 12:30:00,53.83,53.87,53.54,53.73,23900.0,53.83,53.87,53.54,53.73,23900.0
2012-07-26 13:00:00,53.74,54.0,53.64,53.93,44100.0,53.74,54.0,53.64,53.93,44100.0
2012-07-26 13:30:00,53.94,53.99,53.77,53.91,35200.0,53.94,53.99,53.77,53.91,35200.0
2012-07-26 14:00:00,53.9,53.92,53.7,53.84,33800.0,53.9,53.92,53.7,53.84,33800.0
2012-07-26 14:30:00,53.85,53.92,53.74,53.85,59800.0,53.85,53.92,53.74,53.85,59800.0
2012-07-26 15:00:00,53.87,53.87,53.4,53.49,68400.0,53.87,53.87,53.4,53.49,68400.0
2012-07-26 15:30:00,53.49,53.53,53.07,53.52,224500.0,53.49,53.53,53.07,53.52,224500.0
2012-07-27 09:30:00,53.85,54.18,53.27,53.74,52900.0,53.85,54.18,53.27,53.74,52900.0
2012-07-27 10:00:00,53.83,54.07,53.37,53.42,68100.0,53.83,54.07,53.37,53.42,68100.0
2012-07-27 10:30:00,53.3,53.79,53.22,53.57,39800.0,53.3,53.79,53.22,53.57,39800.0
2012-07-27 11:00:00,53.58,53.77,53.52,53.63,42600.0,53.58,53.77,53.52,53.63,42600.0
2012-07-27 11:30:00,53.64,53.95,53.52,53.95,25700.0,53.64,53.95,53.52,53.95,25700.0
2012-07-27 12:00:00,53.9,54.19,53.82,54.19,33500.0,53.9,54.19,53.82,54.19,33500.0
2012-07-27 12:30:00,54.18,54.37,54.18,54.33,19800.0,54.18,54.37,54.18,54.33,19800.0
2012-07-27 13:00:00,54.33,54.9,54.33,54.9,46100.0,54.33,54.9,54.33,54.9,46100.0
2012-07-27 13:30:00,54.91,55.23,54.87,55.09,43600.0,54.91,55.23,54.87,55.09,43600.0
2012-07-27 14:00:00,55.06,55.09,54.78,54.94,34100.0,55.06,55.09,54.78,54.94,34100.0
2012-07-27 14:30:00,54.93,55.14,54.92,55.01,32800.0,54.93,55.14,54.92,55.01,32800.0
2012-07-27 15:00:00,54.99,55.17,54.89,55.05,46200.0,54.99,55.17,54.89,55.05,46200.0
2012-07-27 15:30:00,55.02,55.13,54.65,54.8,80900.0,55.02,55.13,54.65,54.8,80900.0
2012-07-30 09:30:00,54.61,54.83,54.1,54.27,31600.0,54.61,54.83,54.1,54.27,31600.0
2012-07-30 10:00:00,54.34,54.52,54.12,54.37,42800.0,54.34,54.52,54.12,54.37,42800.0
2012-07-30 10:30:00,54.38,54.38,53.79,53.79,17800.0,54.38,54.38,53.79,53.79,17800.0
2012-07-30 11:00:00,53.76,53.77,53.29,53.36,22100.0,53.76,53.77,53.29,53.36,22100.0
2012-07-30 11:30:00,53.36,53.46,53.14,53.35,11000.0,53.36,53.46,53.14,53.35,11000.0
2012-07-30 12:00:00,53.33,53.33,53.05,53.08,15600.0,53.33,53.33,53.05,53.08,15600.0
2012-07-30 12:30:00,53.09,53.31,52.94,53.14,31200.0,53.09,53.31,52.94,53.14,31200.0
2012-07-30 13:00:00,53.14,53.2,52.96,52.96,39600.0,53.14,53.2,52.96,52.96,39600.0
2012-07-30 13:30:00,52.99,53.25,52.98,53.05,14400.0,52.99,53.25,52.98,53.05,14400.0
2012-07-30 14:00:00,53.03,53.16,52.98,53.15,40800.0,53.03,53.16,52.98,53.15,40800.0
2012-07-30 14:30:00,53.13,53.31,53.05,53.17,26500.0,53.13,53.31,53.05,53.17,26500.0
2012-07-30 15:00:00,53.15,53.37,53.11,53.26,39100.0,53.15,53.37,53.11,53.26,39100.0
2012-07-30 15:30:00,53.31,53.37,53.14,53.19,65200.0,53.31,53.37,53.14,53.19,65200.0
2012-07-31 09:30:00,52.98,53.25,52.63,52.92,18900.0,52.98,53.25,52.63,52.92,18900.0
2012-07-31 10:00:00,52.93,53.14,52.7,52.98,22400.0,52.93,53.14,52.7,52.98,22400.0
2012-07-31 10:30:00,52.99,53.23,52.78,53.22,17100.0,52.99,53.23,52.78,53.22,17100.0
2012-07-31 11:00:00,53.15,53.33,53.1,53.14,14200.0,53.15,53.33,53.1,53.14,14200.0
2012-07-31 11:30:00,53.11,53.11,52.53,52.57,15100.0,53.11,53.11,52.53,52.57,15100.0
2012-07-31 12:00:00,52.59,52.59,52.23,52.33,9800.0,52.59,52.59,52.23,52.33,9800.0
2012-07-31 12:30:00,52.37,52.52,52.2,52.22,31200.0,52.37,52.52,52.2,52.22,31200.0
2012-07-31 13:00:00,52.2,52.44,52.1,52.43,15200.0,52.2,52.44,52.1,52.43,15200.0
2012-07-31 13:30:00,52.48,52.51,52.33,52.35,16800.0,52.48,52.51,52.33,52.35,16800.0
2012-07-31 14:00:00,52.4,52.76,52.4,52.74,13100.0,52.4,52.76,52.4,52.74,13100.0
2012-07-31 14:30:00,52.74,52.85,52.71,52.71,14900.0,52.74,52.85,52.71,52.71,14900.0
2012-07-31 15:00:00,52.7,52.76,52.62,52.69,40600.0,52.7,52.76,52.62,52.69,40600.0
2012-07-31 15:30:00,52.65,52.82,52.62,52.78,151200.0,52.65,52.82,52.62,52.78,151200.0
2012-08-01 09:30:00,53.07,53.37,52.67,52.78,32700.0,53.07,53.37,52.67,52.78,32700.0
2012-08-01 10:00:00,52.69,52.94,52.56,52.84,21700.0,52.69,52.94,52.56,52.84,21700.0
2012-08-01 10:30:00,52.9,52.94,52.59,52.76,22800.0,52.9,52.94,52.59,52.76,22800.0
2012-08-01 11:00:00,52.66,52.91,52.66,52.82,25900.0,52.66,52.91,52.66,52.82,25900.0
2012-08-01 11:30:00,52.81,53.0,52.75,52.91,15100.0,52.81,53.0,52.75,52.91,15100.0
2012-08-01 12:00:00,52.91,53.01,52.86,53.0,17200.0,52.91,53.01,52.86,53.0,17200.0
2012-08-01 12:30:00,52.99,53.12,52.81,52.81,13100.0,52.99,53.12,52.81,52.81,13100.0
2012-08-01 13:00:00,52.82,53.0,52.82,52.86,9400.0,52.82,53.0,52.82,52.86,9400.0
2012-08-01 13:30:00,52.85,52.89,52.73,52.8,21400.0,52.85,52.89,52.73,52.8,21400.0
2012-08-01 14:00:00,52.78,52.88,52.6,52.87,27500.0,52.78,52.88,52.6,52.87,27500.0
2012-08-01 14:30:00,52.89,52.89,52.73,52.78,25100.0,52.89,52.89,52.73,52.78,25100.0
2012-08-01 15:00:00,52.79,52.98,52.73,52.85,19400.0,52.79,52.98,52.73,52.85,19400.0
2012-08-01 15:30:00,52.81,52.94,52.73,52.76,60500.0,52.81,52.94,52.73,52.76,60500.0
2012-08-02 09:30:00,52.42,53.31,52.35,53.21,19900.0,52.42,53.31,52.35,53.21,19900.0
2012-08-02 10:00:00,53.14,53.53,52.91,53.35,16900.0,53.14,53.53,52.91,53.35,16900.0
2012-08-02 10:30:00,53.23,53.24,52.82,52.82,10200.0,53.23,53.24,52.82,52.82,10200.0
2012-08-02 11:00:00,52.89,52.95,52.48,52.6,15000.0,52.89,52.95,52.48,52.6,15000.0
2012-08-02 11:30:00,52.59,52.62,52.4,52.55,10400.0,52.59,52.62,52.4,52.55,10400.0
2012-08-02 12:00:00,52.68,52.7,52.48,52.5,8400.0,52.68,52.7,52.48,52.5,8400.0
2012-08-02 12:30:00,52.44,52.62,52.42,52.53,15300.0,52.44,52.62,52.42,52.53,15300.0
2012-08-02 13:00:00,52.45,52.61,52.45,52.56,9200.0,52.45,52.61,52.45,52.56,9200.0
2012-08-02 13:30:00,52.5,52.65,52.47,52.63,17600.0,52.5,52.65,52.47,52.63,17600.0
2012-08-02 14:00:00,52.57,52.62,52.47,52.6,15900.0,52.57,52.62,52.47,52.6,15900.0
2012-08-02 14:30:00,52.6,52.73,52.52,52.56,14900.0,52.6,52.73,52.52,52.56,14900.0
2012-08-02 15:00:00,52.51,52.6,52.47,52.49,16900.0,52.51,52.6,52.47,52.49,16900.0
2012-08-02 15:30:00,52.5,52.91,52.5,52.78,45100.0,52.5,52.91,52.5,52.78,45100.0
2012-08-03 09:30:00,53.79,54.73,53.56,54.13,29500.0,53.79,54.73,53.56,54.13,29500.0
2012-08-03 10:00:00,54.25,54.39,54.06,54.2,23500.0,54.25,54.39,54.06,54.2,23500.0
2012-08-03 10:30:00,54.33,54.38,54.16,54.27,23000.0,54.33,54.38,54.16,54.27,23000.0
2012-08-03 11:00:00,54.3,54.54,54.27,54.41,45000.0,54.3,54.54,54.27,54.41,45000.0
2012-08-03 11:30:00,54.42,54.75,54.29,54.75,9000.0,54.42,54.75,54.29,54.75,9000.0
2012-08-03 12:00:00,54.75,54.81,54.47,54.52,8000.0,54.75,54.81,54.47,54.52,8000.0
2012-08-03 12:30:00,54.55,54.55,54.24,54.25,4900.0,54.55,54.55,54.24,54.25,4900.0
2012-08-03 13:00:00,54.26,54.48,54.25,54.38,19400.0,54.26,54.48,54.25,54.38,19400.0
2012-08-03 13:30:00,54.37,54.46,54.29,54.36,13900.0,54.37,54.46,54.29,54.36,13900.0
2012-08-03 14:00:00,54.36,54.58,54.31,54.58,16200.0,54.36,54.58,54.31,54.58,16200.0
2012-08-03 14:30:00,54.53,54.71,54.25,54.42,48300.0,54.53,54.71,54.25,54.42,48300.0
2012-08-03 15:00:00,54.46,54.61,54.34,54.39,35300.0,54.46,54.61,54.34,54.39,35300.0
2012-08-03 15:30:00,54.35,54.44,53.84,54.14,56800.0,54.35,54.44,53.84,54.14,56800.0
2012-08-06 09:30:00,54.2,54.68,53.74,54.46,11400.0,54.2,54.68,53.74,54.46,11400.0
2012-08-06 10:00:00,54.35,54.49,54.23,54.42,11100.0,54.35,54.49,54.23,54.42,11100.0
2012-08-06 10:30:00,54.41,54.41,53.83,53.94,7300.0,54.41,54.41,53.83,53.94,7300.0
2012-08-06 11:00:00,53.85,54.18,53.85,54.05,6300.0,53.85,54.18,53.85,54.05,6300.0
2012-08-06 11:30:00,54.05,54.05,53.7,53.75,7700.0,54.05,54.05,53.7,53.75,7700.0
2012-08-06 12:00:00,53.75,54.11,53.71,54.11,4700.0,53.75,54.11,53.71,54.11,4700.0
2012-08-06 12:30:00,54.06,54.23,53.95,54.03,28300.0,54.06,54.23,53.95,54.03,28300.0
2012-08-06 13:00:00,54.04,54.17,53.99,54.03,4100.0,54.04,54.17,53.99,54.03,4100.0
2012-08-06 13:30:00,54.15,54.16,53.89,53.98,7500.0,54.15,54.16,53.89,53.98,7500.0
2012-08-06 14:00:00,54.06,54.19,54.01,54.01,4000.0,54.06,54.19,54.01,54.01,4000.0
2012-08-06 14:30:00,54.03,54.05,53.65,53.69,11200.0,54.03,54.05,53.65,53.69,11200.0
2012-08-06 15:00:00,53.74,53.85,53.6,53.83,23100.0,53.74,53.85,53.6,53.83,23100.0
2012-08-06 15:30:00,53.8,53.83,53.61,53.65,39300.0,53.8,53.83,53.61,53.65,39300.0
2012-08-07 09:30:00,53.82,54.22,53.49,53.69,19500.0,53.82,54.22,53.49,53.69,19500.0
2012-08-07 10:00:00,53.72,53.8,53.64,53.77,10000.0,53.72,53.8,53.64,53.77,10000.0
2012-08-07 10:30:00,53.68,53.88,53.65,53.65,5300.0,53.68,53.88,53.65,53.65,5300.0
2012-08-07 11:00:00,53.64,53.85,53.64,53.77,7500.0,53.64,53.85,53.64,53.77,7500.0
2012-08-07 11:30:00,53.88,54.37,53.78,54.22,17300.0,53.88,54.37,53.78,54.22,17300.0
2012-08-07 12:00:00,54.17,54.36,54.16,54.19,3700.0,54.17,54.36,54.16,54.19,3700.0
2012-08-07 12:30:00,54.25,54.38,53.64,53.71,22800.0,54.25,54.38,53.64,53.71,22800.0
2012-08-07 13:00:00,53.74,54.84,53.68,54.34,37100.0,53.74,54.84,53.68,54.34,37100.0
2012-08-07 13:30:00,54.33,54.34,53.83,53.83,7400.0,54.33,54.34,53.83,53.83,7400.0
2012-08-07 14:00:00,53.85,54.13,53.83,53.99,9600.0,53.85,54.13,53.83,53.99,9600.0
2012-08-07 14:30:00,54.03,54.16,53.82,53.91,8300.0,54.03,54.16,53.82,53.91,8300.0
2012-08-07 15:00:00,53.95,54.0,53.61,53.74,33800.0,53.95,54.0,53.61,53.74,33800.0
2012-08-07 15:30:00,53.74,53.97,53.72,53.84,36100.0,53.74,53.97,53.72,53.84,36100.0
2012-08-08 09:30:00,53.63,53.87,53.4,53.6,31500.0,53.63,53.87,53.4,53.6,31500.0
2012-08-08 10:00:00,53.62,53.67,53.47,53.57,21500.0,53.62,53.67,53.47,53.57,21500.0
2012-08-08 10:30:00,53.58,53.58,53.03,53.27,20100.0,53.58,53.58,53.03,53.27,20100.0
2012-08-08 11:00:00,53.22,53.37,53.16,53.21,37700.0,53.22,53.37,53.16,53.21,37700.0
2012-08-08 11:30:00,53.24,53.37,53.14,53.14,15300.0,53.24,53.37,53.14,53.14,15300.0
2012-08-08 12:00:00,53.13,53.23,53.04,53.22,30100.0,53.13,53.23,53.04,53.22,30100.0
2012-08-08 12:30:00,53.23,53.35,53.16,53.35,7600.0,53.23,53.35,53.16,53.35,7600.0
2012-08-08 13:00:00,53.35,53.61,53.32,53.51,14500.0,53.35,53.61,53.32,53.51,14500.0
2012-08-08 13:30:00,53.52,53.64,53.51,53.62,13800.0,53.52,53.64,53.51,53.62,13800.0
2012-08-08 14:00:00,53.61,53.86,53.52,53.78,20200.0,53.61,53.86,53.52,53.78,20200.0
2012-08-08 14:30:00,53.73,53.77,53.59,53.76,23900.0,53.73,53.77,53.59,53.76,23900.0
2012-08-08 15:00:00,53.8,54.07,53.65,54.01,46400.0,53.8,54.07,53.65,54.01,46400.0
2012-08-08 15:30:00,54.01,54.02,53.67,53.8,35500.0,54.01,54.02,53.67,53.8,35500.0
2012-08-09 09:30:00,53.68,54.15,53.68,54.13,6200.0,53.68,54.15,53.68,54.13,6200.0
2012-08-09 10:00:00,54.1,54.35,54.01,54.02,23300.0,54.1,54.35,54.01,54.02,23300.0
2012-08-09 10:30:00,54.1,54.22,53.94,54.22,6600.0,54.1,54.22,53.94,54.22,6600.0
2012-08-09 11:00:00,54.23,54.36,54.14,54.14,6300.0,54.23,54.36,54.14,54.14,6300.0
2012-08-09 11:30:00,54.06,54.21,53.49,53.5,12600.0,54.06,54.21,53.49,53.5,12600.0
2012-08-09 12:00:00,53.47,53.66,53.46,53.52,9700.0,53.47,53.66,53.46,53.52,9700.0
2012-08-09 12:30:00,53.52,53.89,53.48,53.81,9400.0,53.52,53.89,53.48,53.81,9400.0
2012-08-09 13:00:00,53.77,53.77,53.56,53.68,5700.0,53.77,53.77,53.56,53.68,5700.0
2012-08-09 13:30:00,53.64,53.74,53.54,53.57,5700.0,53.64,53.74,53.54,53.57,5700.0
2012-08-09 14:00:00,53.58,53.69,53.56,53.69,7000.0,53.58,53.69,53.56,53.69,7000.0
2012-08-09 14:30:00,53.68,53.79,53.65,53.72,18100.0,53.68,53.79,53.65,53.72,18100.0
2012-08-09 15:00:00,53.73,53.88,53.66,53.86,12800.0,53.73,53.88,53.66,53.86,12800.0
2012-08-09 15:30:00,53.83,53.93,53.79,53.87,32600.0,53.83,53.93,53.79,53.87,32600.0
2012-08-10 09:30:00,53.51,53.78,53.29,53.68,9300.0,53.51,53.78,53.29,53.68,9300.0
2012-08-10 10:00:00,53.66,53.82,53.6,53.7,14100.0,53.66,53.82,53.6,53.7,14100.0
2012-08-10 10:30:00,53.65,53.84,53.6,53.68,5000.0,53.65,53.84,53.6,53.68,5000.0
2012-08-10 11:00:00,53.68,53.73,53.53,53.72,6600.0,53.68,53.73,53.53,53.72,6600.0
2012-08-10 11:30:00,53.71,53.92,53.62,53.75,30500.0,53.71,53.92,53.62,53.75,30500.0
2012-08-10 12:00:00,53.75,53.75,53.52,53.54,5000.0,53.75,53.75,53.52,53.54,5000.0
2012-08-10 12:30:00,53.54,53.65,53.54,53.64,4500.0,53.54,53.65,53.54,53.64,4500.0
2012-08-10 13:00:00,53.64,53.64,53.17,53.25,7300.0,53.64,53.64,53.17,53.25,7300.0
2012-08-10 13:30:00,53.4,53.63,53.4,53.51,10500.0,53.4,53.63,53.4,53.51,10500.0
2012-08-10 14:00:00,53.47,53.6,53.47,53.57,6700.0,53.47,53.6,53.47,53.57,6700.0
2012-08-10 14:30:00,53.53,53.61,53.47,53.55,38600.0,53.53,53.61,53.47,53.55,38600.0
2012-08-10 15:00:00,53.56,53.72,53.54,53.69,8700.0,53.56,53.72,53.54,53.69,8700.0
2012-08-10 15:30:00,53.66,53.9,53.6,53.78,22000.0,53.66,53.9,53.6,53.78,22000.0
2012-08-13 09:30:00,53.58,53.65,53.35,53.36,4800.0,53.58,53.65,53.35,53.36,4800.0
2012-08-13 10:00:00,53.37,53.37,52.82,52.85,7600.0,53.37,53.37,52.82,52.85,7600.0
2012-08-13 10:30:00,52.88,52.88,52.64,52.75,8800.0,52.88,52.88,52.64,52.75,8800.0
2012-08-13 11:00:00,52.73,52.73,52.43,52.53,15800.0,52.73,52.73,52.43,52.53,15800.0
2012-08-13 11:30:00,52.49,52.62,52.46,52.58,3200.0,52.49,52.62,52.46,52.58,3200.0
2012-08-13 12:00:00,52.62,52.62,52.31,52.44,9100.0,52.62,52.62,52.31,52.44,9100.0
2012-08-13 12:30:00,52.48,52.62,52.18,52.51,50400.0,52.48,52.62,52.18,52.51,50400.0
2012-08-13 13:00:00,52.6,52.9,52.6,52.83,21300.0,52.6,52.9,52.6,52.83,21300.0
2012-08-13 13:30:00,52.76,52.92,52.67,52.76,26600.0,52.76,52.92,52.67,52.76,26600.0
2012-08-13 14:00:00,52.77,52.9,52.67,52.84,6800.0,52.77,52.9,52.67,52.84,6800.0
2012-08-13 14:30:00,52.84,53.03,52.76,52.86,11000.0,52.84,53.03,52.76,52.86,11000.0
2012-08-13 15:00:00,52.86,52.9,52.74,52.88,17800.0,52.86,52.9,52.74,52.88,17800.0
2012-08-13 15:30:00,52.9,52.91,52.72,52.75,56300.0,52.9,52.91,52.72,52.75,56300.0
2012-08-14 09:30:00,52.91,53.67,52.72,53.35,17300.0,52.91,53.67,52.72,53.35,17300.0
2012-08-14 10:00:00,53.34,53.58,53.27,53.49,10500.0,53.34,53.58,53.27,53.49,10500.0
2012-08-14 10:30:00,53.53,53.54,53.34,53.36,7800.0,53.53,53.54,53.34,53.36,7800.0
2012-08-14 11:00:00,53.37,53.5,53.33,53.45,10700.0,53.37,53.5,53.33,53.45,10700.0
2012-08-14 11:30:00,53.48,53.48,53.34,53.38,12500.0,53.48,53.48,53.34,53.38,12500.0
2012-08-14 12:00:00,53.35,53.42,53.3,53.37,15600.0,53.35,53.42,53.3,53.37,15600.0
2012-08-14 12:30:00,53.35,53.41,53.28,53.33,5700.0,53.35,53.41,53.28,53.33,5700.0
2012-08-14 13:00:00,53.34,53.34,53.26,53.31,3800.0,53.34,53.34,53.26,53.31,3800.0
2012-08-14 13:30:00,53.33,53.33,53.22,53.22,9900.0,53.33,53.33,53.22,53.22,9900.0
2012-08-14 14:00:00,53.28,53.33,53.15,53.17,8400.0,53.28,53.33,53.15,53.17,8400.0
2012-08-14 14:30:00,53.19,53.27,53.17,53.23,8300.0,53.19,53.27,53.17,53.23,8300.0
2012-08-14 15:00:00,53.26,53.28,53.07,53.13,20000.0,53.26,53.28,53.07,53.13,20000.0
2012-08-14 15:30:00,53.12,53.12,52.64,52.81,86600.0,53.12,53.12,52.64,52.81,86600.0
2012-08-15 09:30:00,52.81,53.5,52.32,53.5,10500.0,52.81,53.5,52.32,53.5,10500.0
2012-08-15 10:00:00,53.46,53.51,53.23,53.46,7200.0,53.46,53.51,53.23,53.46,7200.0
2012-08-15 10:30:00,53.5,53.6,53.32,53.42,12300.0,53.5,53.6,53.32,53.42,12300.0
2012-08-15 11:00:00,53.35,53.76,53.32,53.73,14600.0,53.35,53.76,53.32,53.73,14600.0
2012-08-15 11:30:00,53.73,53.93,53.73,53.88,9200.0,53.73,53.93,53.73,53.88,9200.0
2012-08-15 12:00:00,53.91,53.94,53.67,53.81,7800.0,53.91,53.94,53.67,53.81,7800.0
2012-08-15 12:30:00,53.76,54.01,53.73,53.95,11600.0,53.76,54.01,53.73,53.95,11600.0
2012-08-15 13:00:00,53.93,54.04,53.9,53.95,11800.0,53.93,54.04,53.9,53.95,11800.0
2012-08-15 13:30:00,53.97,54.21,53.9,54.21,64800.0,53.97,54.21,53.9,54.21,64800.0
2012-08-15 14:00:00,54.18,54.23,54.01,54.01,39900.0,54.18,54.23,54.01,54.01,39900.0
2012-08-15 14:30:00,54.05,54.22,53.93,54.2,12900.0,54.05,54.22,53.93,54.2,12900.0
2012-08-15 15:00:00,54.22,54.34,54.18,54.25,14900.0,54.22,54.34,54.18,54.25,14900.0
2012-08-15 15:30:00,54.24,54.35,54.1,54.24,36800.0,54.24,54.35,54.1,54.24,36800.0
2012-08-16 09:30:00,54.36,55.4,54.31,55.05,35900.0,54.36,55.4,54.31,55.05,35900.0
2012-08-16 10:00:00,55.0,55.1,54.96,55.01,15600.0,55.0,55.1,54.96,55.01,15600.0
2012-08-16 10:30:00,55.01,55.11,54.96,55.03,14600.0,55.01,55.11,54.96,55.03,14600.0
2012-08-16 11:00:00,55.04,55.16,55.01,55.12,44800.0,55.04,55.16,55.01,55.12,44800.0
2012-08-16 11:30:00,55.14,55.71,55.13,55.46,38200.0,55.14,55.71,55.13,55.46,38200.0
2012-08-16 12:00:00,55.42,55.64,55.4,55.63,26600.0,55.42,55.64,55.4,55.63,26600.0
2012-08-16 12:30:00,55.58,55.63,55.52,55.6,37600.0,55.58,55.63,55.52,55.6,37600.0
2012-08-16 13:00:00,55.6,55.65,55.6,55.6,22600.0,55.6,55.65,55.6,55.6,22600.0
2012-08-16 13:30:00,55.62,55.64,55.39,55.43,7200.0,55.62,55.64,55.39,55.43,7200.0
2012-08-16 14:00:00,55.4,55.48,55.25,55.33,28700.0,55.4,55.48,55.25,55.33,28700.0
2012-08-16 14:30:00,55.33,55.46,55.32,55.44,25000.0,55.33,55.46,55.32,55.44,25000.0
2012-08-16 15:00:00,55.4,55.49,55.31,55.37,16800.0,55.4,55.49,55.31,55.37,16800.0
2012-08-16 15:30:00,55.37,55.45,55.24,55.26,40400.0,55.37,55.45,55.24,55.26,40400.0
2012-08-17 09:30:00,55.38,55.66,55.03,55.59,16000.0,55.38,55.66,55.03,55.59,16000.0
2012-08-17 10:00:00,55.57,55.62,55.44,55.5,5600.0,55.57,55.62,55.44,55.5,5600.0
2012-08-17 10:30:00,55.5,55.54,55.25,55.3,23000.0,55.5,55.54,55.25,55.3,23000.0
2012-08-17 11:00:00,55.27,55.3,54.94,54.94,5400.0,55.27,55.3,54.94,54.94,5400.0
2012-08-17 11:30:00,55.0,55.08,54.94,55.0,5900.0,55.0,55.08,54.94,55.0,5900.0
2012-08-17 12:00:00,54.99,55.06,54.88,54.9,5100.0,54.99,55.06,54.88,54.9,5100.0
2012-08-17 12:30:00,54.88,54.93,54.8,54.91,22100.0,54.88,54.93,54.8,54.91,22100.0
2012-08-17 13:00:00,54.89,54.99,54.86,54.96,6400.0,54.89,54.99,54.86,54.96,6400.0
2012-08-17 13:30:00,54.92,54.95,54.8,54.8,8300.0,54.92,54.95,54.8,54.8,8300.0
2012-08-17 14:00:00,54.81,55.16,54.79,55.16,29100.0,54.81,55.16,54.79,55.16,29100.0
2012-08-17 14:30:00,55.12,55.16,54.99,55.05,47700.0,55.12,55.16,54.99,55.05,47700.0
2012-08-17 15:00:00,55.07,55.28,55.02,55.22,22900.0,55.07,55.28,55.02,55.22,22900.0
2012-08-17 15:30:00,55.2,55.35,55.1,55.34,26700.0,55.2,55.35,55.1,55.34,26700.0
2012-08-20 09:30:00,55.18,55.74,55.01,55.16,5800.0,55.18,55.74,55.01,55.16,5800.0
2012-08-20 10:00:00,55.03,55.19,54.68,54.68,4400.0,55.03,55.19,54.68,54.68,4400.0
2012-08-20 10:30:00,54.73,55.16,54.7,55.07,41900.0,54.73,55.16,54.7,55.07,41900.0
2012-08-20 11:00:00,55.07,55.08,54.98,54.98,7700.0,55.07,55.08,54.98,54.98,7700.0
2012-08-20 11:30:00,54.98,55.06,54.95,55.06,5900.0,54.98,55.06,54.95,55.06,5900.0
2012-08-20 12:00:00,55.05,55.12,54.98,54.98,13700.0,55.05,55.12,54.98,54.98,13700.0
2012-08-20 12:30:00,54.96,55.07,54.87,54.9,13200.0,54.96,55.07,54.87,54.9,13200.0
2012-08-20 13:00:00,54.99,54.99,54.77,54.78,52800.0,54.99,54.99,54.77,54.78,52800.0
2012-08-20 13:30:00,54.78,54.86,54.76,54.8,96600.0,54.78,54.86,54.76,54.8,96600.0
2012-08-20 14:00:00,54.8,54.85,54.71,54.73,21200.0,54.8,54.85,54.71,54.73,21200.0
2012-08-20 14:30:00,54.73,54.77,54.54,54.58,12500.0,54.73,54.77,54.54,54.58,12500.0
2012-08-20 15:00:00,54.63,54.69,54.54,54.62,24700.0,54.63,54.69,54.54,54.62,24700.0
2012-08-20 15:30:00,54.67,54.74,54.57,54.65,31600.0,54.67,54.74,54.57,54.65,31600.0
2012-08-21 09:30:00,54.71,55.08,53.75,54.06,64600.0,54.71,55.08,53.75,54.06,64600.0
2012-08-21 10:00:00,54.12,54.28,54.01,54.16,20100.0,54.12,54.28,54.01,54.16,20100.0
2012-08-21 10:30:00,54.13,54.32,53.91,53.93,44700.0,54.13,54.32,53.91,53.93,44700.0
2012-08-21 11:00:00,53.94,54.11,53.88,53.92,21700.0,53.94,54.11,53.88,53.92,21700.0
2012-08-21 11:30:00,53.89,53.96,53.4,53.43,70200.0,53.89,53.96,53.4,53.43,70200.0
2012-08-21 12:00:00,53.43,54.14,53.32,53.63,82500.0,53.43,54.14,53.32,53.63,82500.0
2012-08-21 12:30:00,53.71,53.8,53.62,53.72,13700.0,53.71,53.8,53.62,53.72,13700.0
2012-08-21 13:00:00,53.73,53.73,53.2,53.2,14100.0,53.73,53.73,53.2,53.2,14100.0
2012-08-21 13:30:00,53.17,53.26,52.79,53.05,46400.0,53.17,53.26,52.79,53.05,46400.0
2012-08-21 14:00:00,53.05,53.05,52.88,52.9,28200.0,53.05,53.05,52.88,52.9,28200.0
2012-08-21 14:30:00,52.87,53.04,52.81,52.84,35000.0,52.87,53.04,52.81,52.84,35000.0
2012-08-21 15:00:00,52.82,52.87,52.25,52.43,76200.0,52.82,52.87,52.25,52.43,76200.0
2012-08-21 15:30:00,52.43,53.29,52.26,53.22,132700.0,52.43,53.29,52.26,53.22,132700.0
2012-08-22 09:30:00,53.28,54.16,52.7,54.09,55300.0,53.28,54.16,52.7,54.09,55300.0
2012-08-22 10:00:00,53.96,53.96,53.44,53.52,34900.0,53.96,53.96,53.44,53.52,34900.0
2012-08-22 10:30:00,53.56,53.78,53.44,53.6,39000.0,53.56,53.78,53.44,53.6,39000.0
2012-08-22 11:00:00,53.57,53.71,53.46,53.67,12000.0,53.57,53.71,53.46,53.67,12000.0
2012-08-22 11:30:00,53.64,53.71,53.56,53.64,4500.0,53.64,53.71,53.56,53.64,4500.0
2012-08-22 12:00:00,53.56,53.66,53.56,53.62,6400.0,53.56,53.66,53.56,53.62,6400.0
2012-08-22 12:30:00,53.62,53.76,53.56,53.73,16700.0,53.62,53.76,53.56,53.73,16700.0
2012-08-22 13:00:00,53.72,53.88,53.5,53.56,48100.0,53.72,53.88,53.5,53.56,48100.0
2012-08-22 13:30:00,53.58,53.65,53.49,53.6,7600.0,53.58,53.65,53.49,53.6,7600.0
2012-08-22 14:00:00,53.62,53.9,53.44,53.58,16200.0,53.62,53.9,53.44,53.58,16200.0
2012-08-22 14:30:00,53.6,53.94,53.6,53.91,18000.0,53.6,53.94,53.6,53.91,18000.0
2012-08-22 15:00:00,53.91,54.05,53.73,53.79,27000.0,53.91,54.05,53.73,53.79,27000.0
2012-08-22 15:30:00,53.86,53.89,53.58,53.72,41500.0,53.86,53.89,53.58,53.72,41500.0
2012-08-23 09:30:00,53.59,53.89,53.36,53.46,16100.0,53.59,53.89,53.36,53.46,16100.0
2012-08-23 10:00:00,53.38,53.39,53.1,53.25,7800.0,53.38,53.39,53.1,53.25,7800.0
2012-08-23 10:30:00,53.19,53.61,53.16,53.4,9200.0,53.19,53.61,53.16,53.4,9200.0
2012-08-23 11:00:00,53.41,53.61,53.41,53.61,7500.0,53.41,53.61,53.41,53.61,7500.0
2012-08-23 11:30:00,53.57,53.72,53.51,53.63,24800.0,53.57,53.72,53.51,53.63,24800.0
2012-08-23 12:00:00,53.6,53.62,53.3,53.34,8000.0,53.6,53.62,53.3,53.34,8000.0
2012-08-23 12:30:00,53.34,53.51,53.24,53.35,26600.0,53.34,53.51,53.24,53.35,26600.0
2012-08-23 13:00:00,53.31,53.31,53.05,53.1,8900.0,53.31,53.31,53.05,53.1,8900.0
2012-08-23 13:30:00,53.09,53.32,53.08,53.23,5200.0,53.09,53.32,53.08,53.23,5200.0
2012-08-23 14:00:00,53.24,53.24,53.01,53.02,9300.0,53.24,53.24,53.01,53.02,9300.0
2012-08-23 14:30:00,53.04,53.14,53.01,53.01,8800.0,53.04,53.14,53.01,53.01,8800.0
2012-08-23 15:00:00,53.05,53.16,52.9,52.97,14200.0,53.05,53.16,52.9,52.97,14200.0
2012-08-23 15:30:00,53.01,53.05,52.89,52.97,26100.0,53.01,53.05,52.89,52.97,26100.0
2012-08-24 09:30:00,52.86,52.86,52.19,52.25,12700.0,52.86,52.86,52.19,52.25,12700.0
2012-08-24 10:00:00,52.26,52.31,51.98,52.02,57500.0,52.26,52.31,51.98,52.02,57500.0
2012-08-24 10:30:00,52.05,52.33,51.97,52.29,55600.0,52.05,52.33,51.97,52.29,55600.0
2012-08-24 11:00:00,52.32,52.71,52.27,52.7,25100.0,52.32,52.71,52.27,52.7,25100.0
2012-08-24 11:30:00,52.68,52.71,52.25,52.25,9600.0,52.68,52.71,52.25,52.25,9600.0
2012-08-24 12:00:00,52.27,52.38,52.14,52.38,15400.0,52.27,52.38,52.14,52.38,15400.0
2012-08-24 12:30:00,52.39,52.41,52.19,52.26,20500.0,52.39,52.41,52.19,52.26,20500.0
2012-08-24 13:00:00,52.27,52.32,52.17,52.28,19700.0,52.27,52.32,52.17,52.28,19700.0
2012-08-24 13:30:00,52.24,52.51,52.23,52.42,24200.0,52.24,52.51,52.23,52.42,24200.0
2012-08-24 14:00:00,52.4,52.52,52.25,52.41,40600.0,52.4,52.52,52.25,52.41,40600.0
2012-08-24 14:30:00,52.43,52.49,52.23,52.43,31100.0,52.43,52.49,52.23,52.43,31100.0
2012-08-24 15:00:00,52.45,52.47,52.33,52.4,15900.0,52.45,52.47,52.33,52.4,15900.0
2012-08-24 15:30:00,52.41,52.45,52.1,52.28,40500.0,52.41,52.45,52.1,52.28,40500.0
2012-08-27 09:30:00,52.3,52.3,51.86,51.86,11900.0,52.3,52.3,51.86,51.86,11900.0
2012-08-27 10:00:00,51.85,52.23,51.83,51.96,20900.0,51.85,52.23,51.83,51.96,20900.0
2012-08-27 10:30:00,51.91,52.05,51.85,51.97,7300.0,51.91,52.05,51.85,51.97,7300.0
2012-08-27 11:00:00,51.94,52.17,51.94,51.98,17200.0,51.94,52.17,51.94,51.98,17200.0
2012-08-27 11:30:00,52.02,52.07,51.83,51.95,11700.0,52.02,52.07,51.83,51.95,11700.0
2012-08-27 12:00:00,51.93,52.11,51.93,52.05,7100.0,51.93,52.11,51.93,52.05,7100.0
2012-08-27 12:30:00,52.06,52.11,51.92,52.09,28100.0,52.06,52.11,51.92,52.09,28100.0
2012-08-27 13:00:00,52.12,52.12,52.03,52.11,4900.0,52.12,52.12,52.03,52.11,4900.0
2012-08-27 13:30:00,52.12,52.12,51.91,51.92,4200.0,52.12,52.12,51.91,51.92,4200.0
2012-08-27 14:00:00,51.94,52.16,51.9,52.15,10500.0,51.94,52.16,51.9,52.15,10500.0
2012-08-27 14:30:00,52.14,52.35,52.13,52.35,18100.0,52.14,52.35,52.13,52.35,18100.0
2012-08-27 15:00:00,52.35,52.37,51.97,52.0,28200.0,52.35,52.37,51.97,52.0,28200.0
2012-08-27 15:30:00,52.04,52.09,51.87,51.96,24200.0,52.04,52.09,51.87,51.96,24200.0
2012-08-28 09:30:00,51.73,52.03,51.33,51.63,10700.0,51.73,52.03,51.33,51.63,10700.0
2012-08-28 10:00:00,51.56,52.01,51.56,51.9,19300.0,51.56,52.01,51.56,51.9,19300.0
2012-08-28 10:30:00,51.94,52.15,51.84,51.84,11900.0,51.94,52.15,51.84,51.84,11900.0
2012-08-28 11:00:00,51.79,51.83,51.61,51.68,12400.0,51.79,51.83,51.61,51.68,12400.0
2012-08-28 11:30:00,51.67,52.08,51.62,51.98,14300.0,51.67,52.08,51.62,51.98,14300.0
2012-08-28 12:00:00,52.03,52.12,51.83,51.98,14600.0,52.03,52.12,51.83,51.98,14600.0
2012-08-28 12:30:00,51.98,52.02,51.71,52.02,18900.0,51.98,52.02,51.71,52.02,18900.0
2012-08-28 13:00:00,51.99,51.99,51.78,51.78,9300.0,51.99,51.99,51.78,51.78,9300.0
2012-08-28 13:30:00,51.84,52.06,51.8,52.06,10400.0,51.84,52.06,51.8,52.06,10400.0
2012-08-28 14:00:00,52.07,52.31,51.99,52.28,14500.0,52.07,52.31,51.99,52.28,14500.0
2012-08-28 14:30:00,52.29,52.38,52.26,52.36,13700.0,52.29,52.38,52.26,52.36,13700.0
2012-08-28 15:00:00,52.39,52.43,51.95,52.08,17800.0,52.39,52.43,51.95,52.08,17800.0
2012-08-28 15:30:00,52.06,52.23,52.0,52.11,38200.0,52.06,52.23,52.0,52.11,38200.0
2012-08-29 09:30:00,52.09,52.2,51.66,51.82,5300.0,52.09,52.2,51.66,51.82,5300.0
2012-08-29 10:00:00,51.86,52.14,51.86,52.0,7100.0,51.86,52.14,51.86,52.0,7100.0
2012-08-29 10:30:00,52.02,52.02,51.74,51.77,11300.0,52.02,52.02,51.74,51.77,11300.0
2012-08-29 11:00:00,51.82,52.0,51.78,51.92,5500.0,51.82,52.0,51.78,51.92,5500.0
2012-08-29 11:30:00,51.95,52.18,51.92,51.92,8200.0,51.95,52.18,51.92,51.92,8200.0
2012-08-29 12:00:00,51.96,51.96,51.75,51.81,5400.0,51.96,51.96,51.75,51.81,5400.0
2012-08-29 12:30:00,51.85,51.95,51.77,51.79,5000.0,51.85,51.95,51.77,51.79,5000.0
2012-08-29 13:00:00,51.81,51.91,51.74,51.82,5500.0,51.81,51.91,51.74,51.82,5500.0
2012-08-29 13:30:00,51.87,51.92,51.72,51.77,6900.0,51.87,51.92,51.72,51.77,6900.0
2012-08-29 14:00:00,51.78,51.81,51.65,51.69,12900.0,51.78,51.81,51.65,51.69,12900.0
2012-08-29 14:30:00,51.69,51.73,51.46,51.59,18200.0,51.69,51.73,51.46,51.59,18200.0
2012-08-29 15:00:00,51.59,51.69,51.5,51.57,23600.0,51.59,51.69,51.5,51.57,23600.0
2012-08-29 15:30:00,51.57,51.71,51.52,51.62,48900.0,51.57,51.71,51.52,51.62,48900.0
2012-08-30 09:30:00,51.45,51.58,51.25,51.48,17300.0,51.45,51.58,51.25,51.48,17300.0
2012-08-30 10:00:00,51.45,51.91,51.41,51.77,47600.0,51.45,51.91,51.41,51.77,47600.0
2012-08-30 10:30:00,51.81,51.93,51.79,51.88,14100.0,51.81,51.93,51.79,51.88,14100.0
2012-08-30 11:00:00,51.86,51.94,51.81,51.88,8900.0,51.86,51.94,51.81,51.88,8900.0
2012-08-30 11:30:00,51.87,51.9,51.82,51.87,13700.0,51.87,51.9,51.82,51.87,13700.0
2012-08-30 12:00:00,51.85,51.89,51.85,51.88,10100.0,51.85,51.89,51.85,51.88,10100.0
2012-08-30 12:30:00,51.88,51.91,51.87,51.89,9600.0,51.88,51.91,51.87,51.89,9600.0
2012-08-30 13:00:00,51.88,51.9,51.83,51.86,11300.0,51.88,51.9,51.83,51.86,11300.0
2012-08-30 13:30:00,51.85,51.88,51.82,51.82,7900.0,51.85,51.88,51.82,51.82,7900.0
2012-08-30 14:00:00,51.82,51.82,51.75,51.77,7900.0,51.82,51.82,51.75,51.77,7900.0
2012-08-30 14:30:00,51.75,51.81,51.66,51.78,12900.0,51.75,51.81,51.66,51.78,12900.0
2012-08-30 15:00:00,51.8,51.81,51.72,51.74,18300.0,51.8,51.81,51.72,51.74,18300.0
2012-08-30 15:30:00,51.77,51.99,51.7,51.72,106200.0,51.77,51.99,51.7,51.72,106200.0
2012-08-31 09:30:00,52.03,53.31,52.03,52.26,57100.0,52.03,53.31,52.03,52.26,57100.0
2012-08-31 10:00:00,52.17,52.35,51.74,52.22,49000.0,52.17,52.35,51.74,52.22,49000.0
2012-08-31 10:30:00,52.25,52.37,52.02,52.28,16400.0,52.25,52.37,52.02,52.28,16400.0
2012-08-31 11:00:00,52.35,52.49,52.3,52.46,19200.0,52.35,52.49,52.3,52.46,19200.0
2012-08-31 11:30:00,52.46,52.67,52.32,52.33,23600.0,52.46,52.67,52.32,52.33,23600.0
2012-08-31 12:00:00,52.32,52.41,52.2,52.3,24200.0,52.32,52.41,52.2,52.3,24200.0
2012-08-31 12:30:00,52.27,52.88,52.27,52.84,64100.0,52.27,52.88,52.27,52.84,64100.0
2012-08-31 13:00:00,52.81,52.9,52.68,52.68,28300.0,52.81,52.9,52.68,52.68,28300.0
2012-08-31 13:30:00,52.7,53.04,52.63,53.01,23900.0,52.7,53.04,52.63,53.01,23900.0
2012-08-31 14:00:00,53.05,53.06,52.84,53.0,19300.0,53.05,53.06,52.84,53.0,19300.0
2012-08-31 14:30:00,53.01,53.03,52.89,53.03,23000.0,53.01,53.03,52.89,53.03,23000.0
2012-08-31 15:00:00,53.01,53.04,52.56,52.62,39400.0,53.01,53.04,52.56,52.62,39400.0
2012-08-31 15:30:00,52.61,52.73,52.55,52.66,56100.0,52.61,52.73,52.55,52.66,56100.0
2012-09-04 09:30:00,52.59,53.01,52.49,52.61,40800.0,52.59,53.01,52.49,52.61,40800.0
2012-09-04 10:00:00,52.6,52.69,52.52,52.55,26500.0,52.6,52.69,52.52,52.55,26500.0
2012-09-04 10:30:00,52.52,52.62,52.39,52.39,15000.0,52.52,52.62,52.39,52.39,15000.0
2012-09-04 11:00:00,52.37,52.51,52.3,52.47,15900.0,52.37,52.51,52.3,52.47,15900.0
2012-09-04 11:30:00,52.46,52.64,52.43,52.6,17000.0,52.46,52.64,52.43,52.6,17000.0
2012-09-04 12:00:00,52.61,52.78,52.59,52.7,17800.0,52.61,52.78,52.59,52.7,17800.0
2012-09-04 12:30:00,52.73,53.05,52.7,53.05,32100.0,52.73,53.05,52.7,53.05,32100.0
2012-09-04 13:00:00,53.05,53.13,52.95,53.09,18700.0,53.05,53.13,52.95,53.09,18700.0
2012-09-04 13:30:00,53.09,53.21,53.07,53.11,25600.0,53.09,53.21,53.07,53.11,25600.0
2012-09-04 14:00:00,53.15,53.57,53.11,53.49,21100.0,53.15,53.57,53.11,53.49,21100.0
2012-09-04 14:30:00,53.49,53.91,53.49,53.79,39000.0,53.49,53.91,53.49,53.79,39000.0
2012-09-04 15:00:00,53.85,53.9,53.65,53.85,49300.0,53.85,53.9,53.65,53.85,49300.0
2012-09-04 15:30:00,53.84,54.0,53.71,53.88,87100.0,53.84,54.0,53.71,53.88,87100.0
2012-09-05 09:30:00,54.83,56.39,54.49,55.43,129000.0,54.83,56.39,54.49,55.43,129000.0
2012-09-05 10:00:00,55.43,55.78,55.25,55.53,56200.0,55.43,55.78,55.25,55.53,56200.0
2012-09-05 10:30:00,55.57,55.93,55.53,55.65,56200.0,55.57,55.93,55.53,55.65,56200.0
2012-09-05 11:00:00,55.64,56.55,55.6,56.54,47300.0,55.64,56.55,55.6,56.54,47300.0
2012-09-05 11:30:00,56.53,56.82,56.26,56.7,121300.0,56.53,56.82,56.26,56.7,121300.0
2012-09-05 12:00:00,56.7,56.74,56.14,56.14,50600.0,56.7,56.74,56.14,56.14,50600.0
2012-09-05 12:30:00,56.2,56.31,56.1,56.18,28800.0,56.2,56.31,56.1,56.18,28800.0
2012-09-05 13:00:00,56.18,56.31,56.13,56.21,29800.0,56.18,56.31,56.13,56.21,29800.0
2012-09-05 13:30:00,56.2,56.31,56.14,56.23,65000.0,56.2,56.31,56.14,56.23,65000.0
2012-09-05 14:00:00,56.23,56.3,55.93,56.04,44600.0,56.23,56.3,55.93,56.04,44600.0
2012-09-05 14:30:00,56.03,56.07,55.78,55.92,35900.0,56.03,56.07,55.78,55.92,35900.0
2012-09-05 15:00:00,55.93,55.99,55.6,55.64,41400.0,55.93,55.99,55.6,55.64,41400.0
2012-09-05 15:30:00,55.61,56.01,55.53,56.0,117500.0,55.61,56.01,55.53,56.0,117500.0
2012-09-06 09:30:00,56.4,56.98,56.06,56.49,48800.0,56.4,56.98,56.06,56.49,48800.0
2012-09-06 10:00:00,56.56,56.87,56.4,56.75,33400.0,56.56,56.87,56.4,56.75,33400.0
2012-09-06 10:30:00,56.73,56.95,56.59,56.91,35000.0,56.73,56.95,56.59,56.91,35000.0
2012-09-06 11:00:00,56.93,57.1,56.77,57.07,46200.0,56.93,57.1,56.77,57.07,46200.0
2012-09-06 11:30:00,57.13,57.58,57.13,57.49,43800.0,57.13,57.58,57.13,57.49,43800.0
2012-09-06 12:00:00,57.5,57.78,57.47,57.69,28600.0,57.5,57.78,57.47,57.69,28600.0
2012-09-06 12:30:00,57.7,57.76,57.45,57.72,35600.0,57.7,57.76,57.45,57.72,35600.0
2012-09-06 13:00:00,57.74,57.74,57.46,57.51,21100.0,57.74,57.74,57.46,57.51,21100.0
2012-09-06 13:30:00,57.45,57.64,57.34,57.42,24400.0,57.45,57.64,57.34,57.42,24400.0
2012-09-06 14:00:00,57.4,57.51,57.18,57.25,29100.0,57.4,57.51,57.18,57.25,29100.0
2012-09-06 14:30:00,57.27,57.51,57.23,57.36,35900.0,57.27,57.51,57.23,57.36,35900.0
2012-09-06 15:00:00,57.34,57.39,57.27,57.32,36500.0,57.34,57.39,57.27,57.32,36500.0
2012-09-06 15:30:00,57.33,57.44,57.18,57.34,89300.0,57.33,57.44,57.18,57.34,89300.0
2012-09-07 09:30:00,57.25,57.8,57.25,57.54,43000.0,57.25,57.8,57.25,57.54,43000.0
2012-09-07 10:00:00,57.47,57.79,57.19,57.62,21400.0,57.47,57.79,57.19,57.62,21400.0
2012-09-07 10:30:00,57.63,57.66,57.48,57.49,26100.0,57.63,57.66,57.48,57.49,26100.0
2012-09-07 11:00:00,57.52,57.92,57.43,57.91,26300.0,57.52,57.92,57.43,57.91,26300.0
2012-09-07 11:30:00,57.89,58.17,57.73,58.1,16000.0,57.89,58.17,57.73,58.1,16000.0
2012-09-07 12:00:00,58.1,58.15,57.88,57.99,21500.0,58.1,58.15,57.88,57.99,21500.0
2012-09-07 12:30:00,58.0,58.14,57.75,58.0,43900.0,58.0,58.14,57.75,58.0,43900.0
2012-09-07 13:00:00,58.0,58.15,57.96,58.15,7100.0,58.0,58.15,57.96,58.15,7100.0
2012-09-07 13:30:00,58.13,58.15,57.8,57.8,12600.0,58.13,58.15,57.8,57.8,12600.0
2012-09-07 14:00:00,57.84,58.09,57.84,58.05,14500.0,57.84,58.09,57.84,58.05,14500.0
2012-09-07 14:30:00,58.1,58.18,58.0,58.14,19800.0,58.1,58.18,58.0,58.14,19800.0
2012-09-07 15:00:00,58.11,58.21,58.0,58.08,20500.0,58.11,58.21,58.0,58.08,20500.0
2012-09-07 15:30:00,58.09,58.13,57.89,57.94,74800.0,58.09,58.13,57.89,57.94,74800.0
2012-09-10 09:30:00,58.01,58.68,57.78,58.62,169600.0,58.01,58.68,57.78,58.62,169600.0
2012-09-10 10:00:00,58.51,58.61,58.13,58.3,13200.0,58.51,58.61,58.13,58.3,13200.0
2012-09-10 10:30:00,58.29,58.35,57.97,58.13,12200.0,58.29,58.35,57.97,58.13,12200.0
2012-09-10 11:00:00,58.1,58.35,58.1,58.27,43100.0,58.1,58.35,58.1,58.27,43100.0
2012-09-10 11:30:00,58.27,58.34,58.19,58.3,24900.0,58.27,58.34,58.19,58.3,24900.0
2012-09-10 12:00:00,58.31,58.34,58.23,58.28,12500.0,58.31,58.34,58.23,58.28,12500.0
2012-09-10 12:30:00,58.3,58.36,58.2,58.3,15400.0,58.3,58.36,58.2,58.3,15400.0
2012-09-10 13:00:00,58.3,58.37,58.2,58.22,10300.0,58.3,58.37,58.2,58.22,10300.0
2012-09-10 13:30:00,58.25,58.26,57.76,57.76,18200.0,58.25,58.26,57.76,57.76,18200.0
2012-09-10 14:00:00,57.79,58.23,57.77,58.05,22500.0,57.79,58.23,57.77,58.05,22500.0
2012-09-10 14:30:00,58.05,58.25,58.01,58.21,22800.0,58.05,58.25,58.01,58.21,22800.0
2012-09-10 15:00:00,58.16,58.21,57.91,57.93,28700.0,58.16,58.21,57.91,57.93,28700.0
2012-09-10 15:30:00,57.92,57.96,57.7,57.84,42800.0,57.92,57.96,57.7,57.84,42800.0
2012-09-11 09:30:00,57.76,57.83,57.34,57.49,16500.0,57.76,57.83,57.34,57.49,16500.0
2012-09-11 10:00:00,57.5,57.65,57.42,57.56,13300.0,57.5,57.65,57.42,57.56,13300.0
2012-09-11 10:30:00,57.56,57.67,57.52,57.63,8700.0,57.56,57.67,57.52,57.63,8700.0
2012-09-11 11:00:00,57.61,57.65,57.5,57.61,13600.0,57.61,57.65,57.5,57.61,13600.0
2012-09-11 11:30:00,57.59,57.66,57.39,57.4,21400.0,57.59,57.66,57.39,57.4,21400.0
2012-09-11 12:00:00,57.44,57.48,57.31,57.35,21100.0,57.44,57.48,57.31,57.35,21100.0
2012-09-11 12:30:00,57.39,57.4,57.33,57.4,14400.0,57.39,57.4,57.33,57.4,14400.0
2012-09-11 13:00:00,57.38,57.64,57.38,57.57,13400.0,57.38,57.64,57.38,57.57,13400.0
2012-09-11 13:30:00,57.6,57.62,57.48,57.48,62100.0,57.6,57.62,57.48,57.48,62100.0
2012-09-11 14:00:00,57.5,57.62,57.47,57.53,18300.0,57.5,57.62,57.47,57.53,18300.0
2012-09-11 14:30:00,57.52,57.54,57.22,57.43,17700.0,57.52,57.54,57.22,57.43,17700.0
2012-09-11 15:00:00,57.45,57.49,57.19,57.22,30600.0,57.45,57.49,57.19,57.22,30600.0
2012-09-11 15:30:00,57.23,57.81,57.19,57.68,140900.0,57.23,57.81,57.19,57.68,140900.0
2012-09-12 09:30:00,57.98,57.99,57.45,57.71,19700.0,57.98,57.99,57.45,57.71,19700.0
2012-09-12 10:00:00,57.71,57.84,57.65,57.65,12600.0,57.71,57.84,57.65,57.65,12600.0
2012-09-12 10:30:00,57.65,57.7,57.34,57.64,9100.0,57.65,57.7,57.34,57.64,9100.0
2012-09-12 11:00:00,57.69,57.79,57.44,57.64,41300.0,57.69,57.79,57.44,57.64,41300.0
2012-09-12 11:30:00,57.69,57.85,57.67,57.81,11100.0,57.69,57.85,57.67,57.81,11100.0
2012-09-12 12:00:00,57.8,57.8,57.48,57.54,23300.0,57.8,57.8,57.48,57.54,23300.0
2012-09-12 12:30:00,57.52,57.61,57.48,57.55,8600.0,57.52,57.61,57.48,57.55,8600.0
2012-09-12 13:00:00,57.58,57.9,57.58,57.88,5400.0,57.58,57.9,57.58,57.88,5400.0
2012-09-12 13:30:00,57.8,57.89,57.79,57.81,3100.0,57.8,57.89,57.79,57.81,3100.0
2012-09-12 14:00:00,57.8,57.89,57.54,57.61,7600.0,57.8,57.89,57.54,57.61,7600.0
2012-09-12 14:30:00,57.67,57.73,57.6,57.69,8500.0,57.67,57.73,57.6,57.69,8500.0
2012-09-12 15:00:00,57.69,57.81,57.69,57.79,18400.0,57.69,57.81,57.69,57.79,18400.0
2012-09-12 15:30:00,57.77,57.92,57.7,57.85,38000.0,57.77,57.92,57.7,57.85,38000.0
2012-09-13 09:30:00,57.81,57.81,57.25,57.4,9300.0,57.81,57.81,57.25,57.4,9300.0
2012-09-13 10:00:00,57.39,57.57,57.36,57.36,12300.0,57.39,57.57,57.36,57.36,12300.0
2012-09-13 10:30:00,57.39,57.65,57.33,57.65,36800.0,57.39,57.65,57.33,57.65,36800.0
2012-09-13 11:00:00,57.59,57.75,57.56,57.73,15900.0,57.59,57.75,57.56,57.73,15900.0
2012-09-13 11:30:00,57.74,57.76,57.65,57.68,4200.0,57.74,57.76,57.65,57.68,4200.0
2012-09-13 12:00:00,57.61,57.7,57.58,57.65,5500.0,57.61,57.7,57.58,57.65,5500.0
2012-09-13 12:30:00,57.57,57.98,57.55,57.93,20900.0,57.57,57.98,57.55,57.93,20900.0
2012-09-13 13:00:00,57.95,58.17,57.95,58.17,5500.0,57.95,58.17,57.95,58.17,5500.0
2012-09-13 13:30:00,58.21,58.3,58.15,58.23,4800.0,58.21,58.3,58.15,58.23,4800.0
2012-09-13 14:00:00,58.24,58.44,58.22,58.23,21900.0,58.24,58.44,58.22,58.23,21900.0
2012-09-13 14:30:00,58.25,58.3,58.0,58.06,13100.0,58.25,58.3,58.0,58.06,13100.0
2012-09-13 15:00:00,58.1,58.15,57.94,58.0,23200.0,58.1,58.15,57.94,58.0,23200.0
2012-09-13 15:30:00,58.0,58.07,57.95,58.06,55500.0,58.0,58.07,57.95,58.06,55500.0
2012-09-14 09:30:00,58.25,58.49,58.12,58.35,27900.0,58.25,58.49,58.12,58.35,27900.0
2012-09-14 10:00:00,58.37,58.72,58.34,58.72,14500.0,58.37,58.72,58.34,58.72,14500.0
2012-09-14 10:30:00,58.72,58.72,58.18,58.34,24300.0,58.72,58.72,58.18,58.34,24300.0
2012-09-14 11:00:00,58.38,58.83,58.37,58.7,19500.0,58.38,58.83,58.37,58.7,19500.0
2012-09-14 11:30:00,58.73,58.79,58.42,58.44,12700.0,58.73,58.79,58.42,58.44,12700.0
2012-09-14 12:00:00,58.43,58.64,58.43,58.52,5700.0,58.43,58.64,58.43,58.52,5700.0
2012-09-14 12:30:00,58.51,58.69,58.5,58.53,9500.0,58.51,58.69,58.5,58.53,9500.0
2012-09-14 13:00:00,58.52,58.55,58.38,58.43,26900.0,58.52,58.55,58.38,58.43,26900.0
2012-09-14 13:30:00,58.48,58.68,58.48,58.66,9300.0,58.48,58.68,58.48,58.66,9300.0
2012-09-14 14:00:00,58.68,58.73,58.3,58.7,20400.0,58.68,58.73,58.3,58.7,20400.0
2012-09-14 14:30:00,58.64,58.75,58.46,58.55,14200.0,58.64,58.75,58.46,58.55,14200.0
2012-09-14 15:00:00,58.59,58.62,58.39,58.56,31600.0,58.59,58.62,58.39,58.56,31600.0
2012-09-14 15:30:00,58.53,58.73,58.44,58.52,53200.0,58.53,58.73,58.44,58.52,53200.0
2012-09-17 09:30:00,58.5,58.5,58.17,58.34,5900.0,58.5,58.5,58.17,58.34,5900.0
2012-09-17 10:00:00,58.29,58.71,58.18,58.66,9700.0,58.29,58.71,58.18,58.66,9700.0
2012-09-17 10:30:00,58.67,58.7,58.17,58.35,18900.0,58.67,58.7,58.17,58.35,18900.0
2012-09-17 11:00:00,58.31,58.37,57.97,58.09,10600.0,58.31,58.37,57.97,58.09,10600.0
2012-09-17 11:30:00,58.0,58.0,57.79,57.89,6000.0,58.0,58.0,57.79,57.89,6000.0
2012-09-17 12:00:00,57.91,58.02,57.85,57.94,4100.0,57.91,58.02,57.85,57.94,4100.0
2012-09-17 12:30:00,58.0,58.03,57.88,57.88,3600.0,58.0,58.03,57.88,57.88,3600.0
2012-09-17 13:00:00,57.84,57.99,57.8,57.99,6900.0,57.84,57.99,57.8,57.99,6900.0
2012-09-17 13:30:00,57.91,58.08,57.68,57.68,12000.0,57.91,58.08,57.68,57.68,12000.0
2012-09-17 14:00:00,57.73,57.97,57.73,57.9,15200.0,57.73,57.97,57.73,57.9,15200.0
2012-09-17 14:30:00,57.89,57.91,57.66,57.66,11600.0,57.89,57.91,57.66,57.66,11600.0
2012-09-17 15:00:00,57.66,57.92,57.64,57.83,26200.0,57.66,57.92,57.64,57.83,26200.0
2012-09-17 15:30:00,57.79,58.05,57.76,57.86,61500.0,57.79,58.05,57.76,57.86,61500.0
2012-09-18 09:30:00,57.59,57.83,57.29,57.71,11000.0,57.59,57.83,57.29,57.71,11000.0
2012-09-18 10:00:00,57.62,57.63,57.31,57.6,9400.0,57.62,57.63,57.31,57.6,9400.0
2012-09-18 10:30:00,57.62,57.62,57.17,57.39,8700.0,57.62,57.62,57.17,57.39,8700.0
2012-09-18 11:00:00,57.4,57.53,57.36,57.36,14600.0,57.4,57.53,57.36,57.36,14600.0
2012-09-18 11:30:00,57.36,57.61,57.32,57.48,9000.0,57.36,57.61,57.32,57.48,9000.0
2012-09-18 12:00:00,57.49,57.52,57.25,57.28,5600.0,57.49,57.52,57.25,57.28,5600.0
2012-09-18 12:30:00,57.3,57.3,57.11,57.28,13500.0,57.3,57.3,57.11,57.28,13500.0
2012-09-18 13:00:00,57.28,57.35,57.13,57.31,15000.0,57.28,57.35,57.13,57.31,15000.0
2012-09-18 13:30:00,57.3,57.36,57.22,57.22,4600.0,57.3,57.36,57.22,57.22,4600.0
2012-09-18 14:00:00,57.22,57.38,57.19,57.38,8700.0,57.22,57.38,57.19,57.38,8700.0
2012-09-18 14:30:00,57.4,57.5,57.31,57.35,9900.0,57.4,57.5,57.31,57.35,9900.0
2012-09-18 15:00:00,57.36,57.55,57.36,57.55,11100.0,57.36,57.55,57.36,57.55,11100.0
2012-09-18 15:30:00,57.54,57.6,57.36,57.42,41800.0,57.54,57.6,57.36,57.42,41800.0
2012-09-19 09:30:00,57.59,57.85,57.42,57.78,12200.0,57.59,57.85,57.42,57.78,12200.0
2012-09-19 10:00:00,57.75,57.97,57.5,57.5,18400.0,57.75,57.97,57.5,57.5,18400.0
2012-09-19 10:30:00,57.48,57.49,57.08,57.08,46600.0,57.48,57.49,57.08,57.08,46600.0
2012-09-19 11:00:00,57.03,57.28,57.0,57.08,16100.0,57.03,57.28,57.0,57.08,16100.0
2012-09-19 11:30:00,57.13,57.37,57.04,57.36,17100.0,57.13,57.37,57.04,57.36,17100.0
2012-09-19 12:00:00,57.36,57.62,57.31,57.52,10200.0,57.36,57.62,57.31,57.52,10200.0
2012-09-19 12:30:00,57.58,57.6,57.37,57.4,10400.0,57.58,57.6,57.37,57.4,10400.0
2012-09-19 13:00:00,57.4,57.58,57.4,57.44,16100.0,57.4,57.58,57.4,57.44,16100.0
2012-09-19 13:30:00,57.42,57.45,57.16,57.25,9400.0,57.42,57.45,57.16,57.25,9400.0
2012-09-19 14:00:00,57.25,57.54,57.23,57.45,6700.0,57.25,57.54,57.23,57.45,6700.0
2012-09-19 14:30:00,57.45,57.45,57.22,57.22,8000.0,57.45,57.45,57.22,57.22,8000.0
2012-09-19 15:00:00,57.22,57.35,57.13,57.16,11300.0,57.22,57.35,57.13,57.16,11300.0
2012-09-19 15:30:00,57.21,57.35,57.08,57.16,27000.0,57.21,57.35,57.08,57.16,27000.0
2012-09-20 09:30:00,56.96,56.97,56.31,56.46,22000.0,56.96,56.97,56.31,56.46,22000.0
2012-09-20 10:00:00,56.44,56.56,56.27,56.4,11400.0,56.44,56.56,56.27,56.4,11400.0
2012-09-20 10:30:00,56.38,56.76,56.36,56.54,8700.0,56.38,56.76,56.36,56.54,8700.0
2012-09-20 11:00:00,56.54,56.67,56.3,56.36,11700.0,56.54,56.67,56.3,56.36,11700.0
2012-09-20 11:30:00,56.35,56.45,56.25,56.25,11900.0,56.35,56.45,56.25,56.25,11900.0
2012-09-20 12:00:00,56.31,56.55,56.29,56.52,29700.0,56.31,56.55,56.29,56.52,29700.0
2012-09-20 12:30:00,56.52,56.68,56.5,56.6,39100.0,56.52,56.68,56.5,56.6,39100.0
2012-09-20 13:00:00,56.59,56.71,56.5,56.54,44400.0,56.59,56.71,56.5,56.54,44400.0
2012-09-20 13:30:00,56.56,56.66,56.41,56.48,18400.0,56.56,56.66,56.41,56.48,18400.0
2012-09-20 14:00:00,56.48,56.53,56.31,56.53,14900.0,56.48,56.53,56.31,56.53,14900.0
2012-09-20 14:30:00,56.56,56.64,56.43,56.54,13200.0,56.56,56.64,56.43,56.54,13200.0
2012-09-20 15:00:00,56.51,56.56,56.45,56.54,45000.0,56.51,56.56,56.45,56.54,45000.0
2012-09-20 15:30:00,56.54,56.61,56.33,56.54,44500.0,56.54,56.61,56.33,56.54,44500.0
2012-09-21 09:30:00,56.92,57.46,56.92,56.95,102000.0,56.92,57.46,56.92,56.95,102000.0
2012-09-21 10:00:00,56.92,56.94,56.77,56.89,13200.0,56.92,56.94,56.77,56.89,13200.0
2012-09-21 10:30:00,57.0,57.2,57.0,57.06,6400.0,57.0,57.2,57.0,57.06,6400.0
2012-09-21 11:00:00,57.06,57.13,56.87,56.87,9600.0,57.06,57.13,56.87,56.87,9600.0
2012-09-21 11:30:00,56.94,56.94,56.61,56.63,7800.0,56.94,56.94,56.61,56.63,7800.0
2012-09-21 12:00:00,56.62,56.72,56.39,56.59,10900.0,56.62,56.72,56.39,56.59,10900.0
2012-09-21 12:30:00,56.59,56.72,56.37,56.44,18800.0,56.59,56.72,56.37,56.44,18800.0
2012-09-21 13:00:00,56.49,56.67,56.47,56.64,4600.0,56.49,56.67,56.47,56.64,4600.0
2012-09-21 13:30:00,56.64,56.75,56.64,56.65,7100.0,56.64,56.75,56.64,56.65,7100.0
2012-09-21 14:00:00,56.63,56.63,56.39,56.52,32900.0,56.63,56.63,56.39,56.52,32900.0
2012-09-21 14:30:00,56.48,56.63,56.43,56.51,20200.0,56.48,56.63,56.43,56.51,20200.0
2012-09-21 15:00:00,56.48,56.71,56.48,56.7,21000.0,56.48,56.71,56.48,56.7,21000.0
2012-09-21 15:30:00,56.67,56.71,56.25,56.26,62200.0,56.67,56.71,56.25,56.26,62200.0
2012-09-24 09:30:00,56.04,56.26,55.71,56.11,5300.0,56.04,56.26,55.71,56.11,5300.0
2012-09-24 10:00:00,56.15,56.38,55.96,56.03,13600.0,56.15,56.38,55.96,56.03,13600.0
2012-09-24 10:30:00,56.05,56.08,55.9,56.01,12800.0,56.05,56.08,55.9,56.01,12800.0
2012-09-24 11:00:00,56.0,56.0,55.85,55.89,13900.0,56.0,56.0,55.85,55.89,13900.0
2012-09-24 11:30:00,55.92,55.93,55.84,55.86,5200.0,55.92,55.93,55.84,55.86,5200.0
2012-09-24 12:00:00,55.9,55.93,55.88,55.89,6000.0,55.9,55.93,55.88,55.89,6000.0
2012-09-24 12:30:00,55.86,55.96,55.86,55.93,6800.0,55.86,55.96,55.86,55.93,6800.0
2012-09-24 13:00:00,55.93,55.95,55.87,55.94,4500.0,55.93,55.95,55.87,55.94,4500.0
2012-09-24 13:30:00,55.92,55.97,55.89,55.91,25600.0,55.92,55.97,55.89,55.91,25600.0
2012-09-24 14:00:00,55.94,55.95,55.86,55.95,21000.0,55.94,55.95,55.86,55.95,21000.0
2012-09-24 14:30:00,55.95,56.16,55.93,56.09,23800.0,55.95,56.16,55.93,56.09,23800.0
2012-09-24 15:00:00,56.08,56.34,56.02,56.3,26800.0,56.08,56.34,56.02,56.3,26800.0
2012-09-24 15:30:00,56.28,56.58,56.2,56.57,85600.0,56.28,56.58,56.2,56.57,85600.0
2012-09-25 09:30:00,56.7,57.01,56.17,56.17,31100.0,56.7,57.01,56.17,56.17,31100.0
2012-09-25 10:00:00,56.08,56.53,56.01,56.3,24300.0,56.08,56.53,56.01,56.3,24300.0
2012-09-25 10:30:00,56.29,56.29,55.95,56.0,18200.0,56.29,56.29,55.95,56.0,18200.0
2012-09-25 11:00:00,56.0,56.18,56.0,56.11,13500.0,56.0,56.18,56.0,56.11,13500.0
2012-09-25 11:30:00,56.08,56.15,55.92,55.99,10300.0,56.08,56.15,55.92,55.99,10300.0
2012-09-25 12:00:00,55.98,56.07,55.82,55.83,10500.0,55.98,56.07,55.82,55.83,10500.0
2012-09-25 12:30:00,55.83,55.85,55.55,55.81,16200.0,55.83,55.85,55.55,55.81,16200.0
2012-09-25 13:00:00,55.82,55.82,55.61,55.67,11200.0,55.82,55.82,55.61,55.67,11200.0
2012-09-25 13:30:00,55.64,55.74,55.58,55.6,11300.0,55.64,55.74,55.58,55.6,11300.0
2012-09-25 14:00:00,55.58,55.77,55.55,55.66,16200.0,55.58,55.77,55.55,55.66,16200.0
2012-09-25 14:30:00,55.66,55.73,55.37,55.6,25300.0,55.66,55.73,55.37,55.6,25300.0
2012-09-25 15:00:00,55.44,55.54,55.0,55.22,25000.0,55.44,55.54,55.0,55.22,25000.0
2012-09-25 15:30:00,55.24,55.32,55.0,55.2,61000.0,55.24,55.32,55.0,55.2,61000.0
2012-09-26 09:30:00,55.3,55.87,55.14,55.87,32700.0,55.3,55.87,55.14,55.87,32700.0
2012-09-26 10:00:00,55.87,55.94,55.78,55.78,23900.0,55.87,55.94,55.78,55.78,23900.0
2012-09-26 10:30:00,55.75,55.84,55.18,55.21,19000.0,55.75,55.84,55.18,55.21,19000.0
2012-09-26 11:00:00,55.18,55.34,55.06,55.19,16000.0,55.18,55.34,55.06,55.19,16000.0
2012-09-26 11:30:00,55.19,55.28,55.04,55.13,31700.0,55.19,55.28,55.04,55.13,31700.0
2012-09-26 12:00:00,55.12,55.34,55.11,55.11,13100.0,55.12,55.34,55.11,55.11,13100.0
2012-09-26 12:30:00,55.14,55.24,55.09,55.2,9200.0,55.14,55.24,55.09,55.2,9200.0
2012-09-26 13:00:00,55.16,55.31,55.13,55.3,12600.0,55.16,55.31,55.13,55.3,12600.0
2012-09-26 13:30:00,55.25,55.37,55.17,55.36,17000.0,55.25,55.37,55.17,55.36,17000.0
2012-09-26 14:00:00,55.39,55.65,55.39,55.39,37200.0,55.39,55.65,55.39,55.39,37200.0
2012-09-26 14:30:00,55.47,55.54,55.33,55.48,21500.0,55.47,55.54,55.33,55.48,21500.0
2012-09-26 15:00:00,55.49,55.53,55.22,55.3,39300.0,55.49,55.53,55.22,55.3,39300.0
2012-09-26 15:30:00,55.29,55.4,55.21,55.35,34400.0,55.29,55.4,55.21,55.35,34400.0
2012-09-27 09:30:00,55.67,55.94,55.15,55.17,16700.0,55.67,55.94,55.15,55.17,16700.0
2012-09-27 10:00:00,55.21,55.48,55.16,55.32,8500.0,55.21,55.48,55.16,55.32,8500.0
2012-09-27 10:30:00,55.26,55.28,55.1,55.18,6700.0,55.26,55.28,55.1,55.18,6700.0
2012-09-27 11:00:00,55.2,55.3,55.06,55.13,43000.0,55.2,55.3,55.06,55.13,43000.0
2012-09-27 11:30:00,55.12,55.5,55.12,55.39,12500.0,55.12,55.5,55.12,55.39,12500.0
2012-09-27 12:00:00,55.4,55.63,55.35,55.61,8600.0,55.4,55.63,55.35,55.61,8600.0
2012-09-27 12:30:00,55.6,55.64,55.51,55.54,4200.0,55.6,55.64,55.51,55.54,4200.0
2012-09-27 13:00:00,55.58,55.61,55.5,55.54,3100.0,55.58,55.61,55.5,55.54,3100.0
2012-09-27 13:30:00,55.55,55.63,55.48,55.6,8500.0,55.55,55.63,55.48,55.6,8500.0
2012-09-27 14:00:00,55.56,55.65,55.47,55.64,16000.0,55.56,55.65,55.47,55.64,16000.0
2012-09-27 14:30:00,55.6,55.7,55.53,55.68,29500.0,55.6,55.7,55.53,55.68,29500.0
2012-09-27 15:00:00,55.68,55.78,55.51,55.71,36300.0,55.68,55.78,55.51,55.71,36300.0
2012-09-27 15:30:00,55.71,55.72,55.46,55.63,78100.0,55.71,55.72,55.46,55.63,78100.0
2012-09-28 09:30:00,55.35,55.68,54.82,55.0,10600.0,55.35,55.68,54.82,55.0,10600.0
2012-09-28 10:00:00,54.86,55.12,54.82,54.94,21900.0,54.86,55.12,54.82,54.94,21900.0
2012-09-28 10:30:00,54.95,55.11,54.91,54.94,16400.0,54.95,55.11,54.91,54.94,16400.0
2012-09-28 11:00:00,54.98,55.21,54.95,54.97,11100.0,54.98,55.21,54.95,54.97,11100.0
2012-09-28 11:30:00,54.97,55.13,54.97,55.1,6500.0,54.97,55.13,54.97,55.1,6500.0
2012-09-28 12:00:00,55.12,55.35,55.06,55.12,6900.0,55.12,55.35,55.06,55.12,6900.0
2012-09-28 12:30:00,55.11,55.28,55.11,55.28,8700.0,55.11,55.28,55.11,55.28,8700.0
2012-09-28 13:00:00,55.28,55.28,55.1,55.21,4600.0,55.28,55.28,55.1,55.21,4600.0
2012-09-28 13:30:00,55.28,55.48,55.28,55.45,3400.0,55.28,55.48,55.28,55.45,3400.0
2012-09-28 14:00:00,55.44,55.44,55.21,55.23,8900.0,55.44,55.44,55.21,55.23,8900.0
2012-09-28 14:30:00,55.24,55.4,55.22,55.34,6300.0,55.24,55.4,55.22,55.34,6300.0
2012-09-28 15:00:00,55.3,55.34,55.23,55.27,6900.0,55.3,55.34,55.23,55.27,6900.0
2012-09-28 15:30:00,55.25,55.51,55.21,55.29,45200.0,55.25,55.51,55.21,55.29,45200.0
2012-10-01 09:30:00,55.45,55.7,54.83,54.92,126500.0,55.45,55.7,54.83,54.92,126500.0
2012-10-01 10:00:00,54.93,55.42,54.93,55.35,14900.0,54.93,55.42,54.93,55.35,14900.0
2012-10-01 10:30:00,55.34,55.54,55.31,55.44,29300.0,55.34,55.54,55.31,55.44,29300.0
2012-10-01 11:00:00,55.48,55.86,55.47,55.52,29200.0,55.48,55.86,55.47,55.52,29200.0
2012-10-01 11:30:00,55.51,55.55,55.28,55.29,17100.0,55.51,55.55,55.28,55.29,17100.0
2012-10-01 12:00:00,55.28,55.29,55.19,55.2,18800.0,55.28,55.29,55.19,55.2,18800.0
2012-10-01 12:30:00,55.22,55.26,55.11,55.15,23700.0,55.22,55.26,55.11,55.15,23700.0
2012-10-01 13:00:00,55.22,55.25,54.96,54.97,20800.0,55.22,55.25,54.96,54.97,20800.0
2012-10-01 13:30:00,55.02,55.36,54.94,55.29,25800.0,55.02,55.36,54.94,55.29,25800.0
2012-10-01 14:00:00,55.29,55.56,55.21,55.56,21500.0,55.29,55.56,55.21,55.56,21500.0
2012-10-01 14:30:00,55.57,55.61,55.18,55.25,18300.0,55.57,55.61,55.18,55.25,18300.0
2012-10-01 15:00:00,55.25,55.29,55.16,55.28,28200.0,55.25,55.29,55.16,55.28,28200.0
2012-10-01 15:30:00,55.26,55.6,55.21,55.38,46800.0,55.26,55.6,55.21,55.38,46800.0
2012-10-02 09:30:00,55.72,55.87,55.38,55.55,26900.0,55.72,55.87,55.38,55.55,26900.0
2012-10-02 10:00:00,55.5,55.71,55.36,55.71,24400.0,55.5,55.71,55.36,55.71,24400.0
2012-10-02 10:30:00,55.66,56.11,55.66,56.05,21700.0,55.66,56.11,55.66,56.05,21700.0
2012-10-02 11:00:00,56.02,56.15,55.99,56.14,7800.0,56.02,56.15,55.99,56.14,7800.0
2012-10-02 11:30:00,56.15,56.37,56.08,56.34,79100.0,56.15,56.37,56.08,56.34,79100.0
2012-10-02 12:00:00,56.33,56.36,56.15,56.18,15000.0,56.33,56.36,56.15,56.18,15000.0
2012-10-02 12:30:00,56.15,56.17,56.02,56.14,24200.0,56.15,56.17,56.02,56.14,24200.0
2012-10-02 13:00:00,56.11,56.19,56.0,56.05,27500.0,56.11,56.19,56.0,56.05,27500.0
2012-10-02 13:30:00,56.07,56.31,56.05,56.3,17800.0,56.07,56.31,56.05,56.3,17800.0
2012-10-02 14:00:00,56.25,56.3,56.05,56.18,39700.0,56.25,56.3,56.05,56.18,39700.0
2012-10-02 14:30:00,56.16,56.36,56.16,56.31,48800.0,56.16,56.36,56.16,56.31,48800.0
2012-10-02 15:00:00,56.31,56.31,56.2,56.3,51400.0,56.31,56.31,56.2,56.3,51400.0
2012-10-02 15:30:00,56.31,56.38,56.22,56.33,57100.0,56.31,56.38,56.22,56.33,57100.0
2012-10-03 09:30:00,56.26,56.54,56.12,56.44,29400.0,56.26,56.54,56.12,56.44,29400.0
2012-10-03 10:00:00,56.51,56.58,56.33,56.49,16300.0,56.51,56.58,56.33,56.49,16300.0
2012-10-03 10:30:00,56.5,56.57,56.41,56.5,14100.0,56.5,56.57,56.41,56.5,14100.0
2012-10-03 11:00:00,56.5,56.77,56.49,56.56,9900.0,56.5,56.77,56.49,56.56,9900.0
2012-10-03 11:30:00,56.56,56.77,56.43,56.66,16400.0,56.56,56.77,56.43,56.66,16400.0
2012-10-03 12:00:00,56.62,56.66,56.46,56.61,16700.0,56.62,56.66,56.46,56.61,16700.0
2012-10-03 12:30:00,56.63,56.63,56.17,56.27,8400.0,56.63,56.63,56.17,56.27,8400.0
2012-10-03 13:00:00,56.21,56.24,55.96,55.96,19300.0,56.21,56.24,55.96,55.96,19300.0
2012-10-03 13:30:00,55.97,56.03,55.77,55.77,14200.0,55.97,56.03,55.77,55.77,14200.0
2012-10-03 14:00:00,55.75,55.75,55.54,55.65,27500.0,55.75,55.75,55.54,55.65,27500.0
2012-10-03 14:30:00,55.64,55.82,55.55,55.62,13700.0,55.64,55.82,55.55,55.62,13700.0
2012-10-03 15:00:00,55.61,55.8,55.53,55.76,27400.0,55.61,55.8,55.53,55.76,27400.0
2012-10-03 15:30:00,55.76,55.76,55.56,55.72,56600.0,55.76,55.76,55.56,55.72,56600.0
2012-10-04 09:30:00,55.97,56.12,55.7,55.98,53100.0,55.97,56.12,55.7,55.98,53100.0
2012-10-04 10:00:00,55.98,56.74,55.92,56.74,11600.0,55.98,56.74,55.92,56.74,11600.0
2012-10-04 10:30:00,56.69,56.74,56.34,56.74,26300.0,56.69,56.74,56.34,56.74,26300.0
2012-10-04 11:00:00,56.73,56.82,56.36,56.4,10100.0,56.73,56.82,56.36,56.4,10100.0
2012-10-04 11:30:00,56.37,56.47,56.36,56.36,4000.0,56.37,56.47,56.36,56.36,4000.0
2012-10-04 12:00:00,56.36,56.52,56.3,56.38,6200.0,56.36,56.52,56.3,56.38,6200.0
2012-10-04 12:30:00,56.37,56.41,56.25,56.38,10100.0,56.37,56.41,56.25,56.38,10100.0
2012-10-04 13:00:00,56.34,56.5,56.34,56.48,4500.0,56.34,56.5,56.34,56.48,4500.0
2012-10-04 13:30:00,56.5,56.57,56.45,56.53,14500.0,56.5,56.57,56.45,56.53,14500.0
2012-10-04 14:00:00,56.58,56.81,56.58,56.67,21100.0,56.58,56.81,56.58,56.67,21100.0
2012-10-04 14:30:00,56.68,56.81,56.58,56.6,18300.0,56.68,56.81,56.58,56.6,18300.0
2012-10-04 15:00:00,56.63,56.72,56.5,56.59,18100.0,56.63,56.72,56.5,56.59,18100.0
2012-10-04 15:30:00,56.62,56.72,56.46,56.7,50800.0,56.62,56.72,56.46,56.7,50800.0
2012-10-05 09:30:00,56.87,57.05,56.7,56.71,25400.0,56.87,57.05,56.7,56.71,25400.0
2012-10-05 10:00:00,56.72,56.93,56.63,56.87,6000.0,56.72,56.93,56.63,56.87,6000.0
2012-10-05 10:30:00,56.85,57.17,56.79,57.17,19400.0,56.85,57.17,56.79,57.17,19400.0
2012-10-05 11:00:00,57.14,57.26,57.03,57.06,6800.0,57.14,57.26,57.03,57.06,6800.0
2012-10-05 11:30:00,57.04,57.2,56.84,56.97,14800.0,57.04,57.2,56.84,56.97,14800.0
2012-10-05 12:00:00,56.97,57.06,56.91,56.95,12500.0,56.97,57.06,56.91,56.95,12500.0
2012-10-05 12:30:00,57.02,57.1,56.94,56.95,24300.0,57.02,57.1,56.94,56.95,24300.0
2012-10-05 13:00:00,56.96,56.99,56.89,56.89,5200.0,56.96,56.99,56.89,56.89,5200.0
2012-10-05 13:30:00,56.85,56.88,56.74,56.78,12600.0,56.85,56.88,56.74,56.78,12600.0
2012-10-05 14:00:00,56.77,56.88,56.77,56.84,12300.0,56.77,56.88,56.77,56.84,12300.0
2012-10-05 14:30:00,56.82,56.84,56.55,56.59,22200.0,56.82,56.84,56.55,56.59,22200.0
2012-10-05 15:00:00,56.6,56.74,56.57,56.72,21400.0,56.6,56.74,56.57,56.72,21400.0
2012-10-05 15:30:00,56.7,56.75,56.6,56.7,41400.0,56.7,56.75,56.6,56.7,41400.0
2012-10-08 09:30:00,56.45,56.66,56.32,56.66,3400.0,56.45,56.66,56.32,56.66,3400.0
2012-10-08 10:00:00,56.66,56.91,56.64,56.87,10700.0,56.66,56.91,56.64,56.87,10700.0
2012-10-08 10:30:00,56.86,57.12,56.83,56.89,9500.0,56.86,57.12,56.83,56.89,9500.0
2012-10-08 11:00:00,56.84,56.91,56.32,56.32,20600.0,56.84,56.91,56.32,56.32,20600.0
2012-10-08 11:30:00,56.36,56.55,56.29,56.32,18000.0,56.36,56.55,56.29,56.32,18000.0
2012-10-08 12:00:00,56.38,56.5,56.27,56.27,8300.0,56.38,56.5,56.27,56.27,8300.0
2012-10-08 12:30:00,56.31,56.49,56.3,56.49,7200.0,56.31,56.49,56.3,56.49,7200.0
2012-10-08 13:00:00,56.54,56.57,56.28,56.35,12000.0,56.54,56.57,56.28,56.35,12000.0
2012-10-08 13:30:00,56.36,56.38,56.16,56.21,6600.0,56.36,56.38,56.16,56.21,6600.0
2012-10-08 14:00:00,56.17,56.27,56.14,56.26,12700.0,56.17,56.27,56.14,56.26,12700.0
2012-10-08 14:30:00,56.24,56.27,56.07,56.1,10600.0,56.24,56.27,56.07,56.1,10600.0
2012-10-08 15:00:00,56.1,56.25,56.1,56.21,18500.0,56.1,56.25,56.1,56.21,18500.0
2012-10-08 15:30:00,56.21,56.23,56.04,56.15,33400.0,56.21,56.23,56.04,56.15,33400.0
2012-10-09 09:30:00,56.2,56.42,55.83,55.83,5800.0,56.2,56.42,55.83,55.83,5800.0
2012-10-09 10:00:00,55.83,56.18,55.83,56.05,14600.0,55.83,56.18,55.83,56.05,14600.0
2012-10-09 10:30:00,56.06,56.13,55.73,55.73,11400.0,56.06,56.13,55.73,55.73,11400.0
2012-10-09 11:00:00,55.78,55.89,55.51,55.66,22600.0,55.78,55.89,55.51,55.66,22600.0
2012-10-09 11:30:00,55.69,55.79,55.56,55.64,10300.0,55.69,55.79,55.56,55.64,10300.0
2012-10-09 12:00:00,55.74,55.82,55.57,55.7,11200.0,55.74,55.82,55.57,55.7,11200.0
2012-10-09 12:30:00,55.66,56.22,55.65,56.15,41100.0,55.66,56.22,55.65,56.15,41100.0
2012-10-09 13:00:00,56.15,56.57,56.15,56.57,19400.0,56.15,56.57,56.15,56.57,19400.0
2012-10-09 13:30:00,56.55,56.8,56.55,56.72,31500.0,56.55,56.8,56.55,56.72,31500.0
2012-10-09 14:00:00,56.69,57.14,56.69,57.05,30600.0,56.69,57.14,56.69,57.05,30600.0
2012-10-09 14:30:00,57.06,57.1,56.8,56.8,21700.0,57.06,57.1,56.8,56.8,21700.0
2012-10-09 15:00:00,56.82,56.92,56.73,56.78,36900.0,56.82,56.92,56.73,56.78,36900.0
2012-10-09 15:30:00,56.81,56.84,56.67,56.82,53200.0,56.81,56.84,56.67,56.82,53200.0
2012-10-10 09:30:00,56.84,57.23,56.69,57.23,25600.0,56.84,57.23,56.69,57.23,25600.0
2012-10-10 10:00:00,57.25,57.33,57.11,57.28,20200.0,57.25,57.33,57.11,57.28,20200.0
2012-10-10 10:30:00,57.28,57.28,56.67,56.67,29800.0,57.28,57.28,56.67,56.67,29800.0
2012-10-10 11:00:00,56.68,56.72,56.45,56.69,12100.0,56.68,56.72,56.45,56.69,12100.0
2012-10-10 11:30:00,56.7,56.79,56.64,56.76,14600.0,56.7,56.79,56.64,56.76,14600.0
2012-10-10 12:00:00,56.76,56.8,56.44,56.44,11200.0,56.76,56.8,56.44,56.44,11200.0
2012-10-10 12:30:00,56.36,56.36,56.0,56.01,8000.0,56.36,56.36,56.0,56.01,8000.0
2012-10-10 13:00:00,55.99,56.46,55.96,56.46,10600.0,55.99,56.46,55.96,56.46,10600.0
2012-10-10 13:30:00,56.42,56.59,56.35,56.54,11900.0,56.42,56.59,56.35,56.54,11900.0
2012-10-10 14:00:00,56.56,56.67,56.12,56.32,11800.0,56.56,56.67,56.12,56.32,11800.0
2012-10-10 14:30:00,56.29,56.55,56.16,56.5,14900.0,56.29,56.55,56.16,56.5,14900.0
2012-10-10 15:00:00,56.5,56.64,56.24,56.38,18900.0,56.5,56.64,56.24,56.38,18900.0
2012-10-10 15:30:00,56.36,56.39,56.16,56.29,25500.0,56.36,56.39,56.16,56.29,25500.0
2012-10-11 09:30:00,56.55,56.8,56.42,56.52,5400.0,56.55,56.8,56.42,56.52,5400.0
2012-10-11 10:00:00,56.52,56.82,56.52,56.82,3400.0,56.52,56.82,56.52,56.82,3400.0
2012-10-11 10:30:00,56.75,56.87,56.71,56.71,3500.0,56.75,56.87,56.71,56.71,3500.0
2012-10-11 11:00:00,56.71,56.71,56.36,56.39,7100.0,56.71,56.71,56.36,56.39,7100.0
2012-10-11 11:30:00,56.38,56.38,56.09,56.36,9300.0,56.38,56.38,56.09,56.36,9300.0
2012-10-11 12:00:00,56.38,56.51,56.24,56.35,5700.0,56.38,56.51,56.24,56.35,5700.0
2012-10-11 12:30:00,56.24,56.3,56.06,56.2,7300.0,56.24,56.3,56.06,56.2,7300.0
2012-10-11 13:00:00,56.12,56.25,56.07,56.07,4500.0,56.12,56.25,56.07,56.07,4500.0
2012-10-11 13:30:00,56.06,56.31,56.06,56.1,20400.0,56.06,56.31,56.06,56.1,20400.0
2012-10-11 14:00:00,56.11,56.33,56.08,56.16,7200.0,56.11,56.33,56.08,56.16,7200.0
2012-10-11 14:30:00,56.12,56.14,55.97,56.03,9900.0,56.12,56.14,55.97,56.03,9900.0
2012-10-11 15:00:00,56.02,56.2,56.01,56.11,18500.0,56.02,56.2,56.01,56.11,18500.0
2012-10-11 15:30:00,56.15,56.26,56.08,56.08,30800.0,56.15,56.26,56.08,56.08,30800.0
2012-10-12 09:30:00,56.25,56.44,56.01,56.2,9500.0,56.25,56.44,56.01,56.2,9500.0
2012-10-12 10:00:00,56.27,56.38,55.98,56.01,8200.0,56.27,56.38,55.98,56.01,8200.0
2012-10-12 10:30:00,56.01,56.22,56.0,56.12,20600.0,56.01,56.22,56.0,56.12,20600.0
2012-10-12 11:00:00,56.07,56.13,55.98,56.02,8200.0,56.07,56.13,55.98,56.02,8200.0
2012-10-12 11:30:00,56.02,56.1,55.86,55.88,8600.0,56.02,56.1,55.86,55.88,8600.0
2012-10-12 12:00:00,55.88,55.88,55.66,55.73,5100.0,55.88,55.88,55.66,55.73,5100.0
2012-10-12 12:30:00,55.77,55.86,55.68,55.7,5400.0,55.77,55.86,55.68,55.7,5400.0
2012-10-12 13:00:00,55.7,55.76,55.6,55.64,2800.0,55.7,55.76,55.6,55.64,2800.0
2012-10-12 13:30:00,55.65,55.93,55.62,55.89,5600.0,55.65,55.93,55.62,55.89,5600.0
2012-10-12 14:00:00,55.84,55.89,55.76,55.86,3800.0,55.84,55.89,55.76,55.86,3800.0
2012-10-12 14:30:00,55.87,56.07,55.87,56.07,5100.0,55.87,56.07,55.87,56.07,5100.0
2012-10-12 15:00:00,56.05,56.05,55.85,56.0,12600.0,56.05,56.05,55.85,56.0,12600.0
2012-10-12 15:30:00,55.99,56.01,55.78,55.93,18300.0,55.99,56.01,55.78,55.93,18300.0
2012-10-15 09:30:00,56.03,56.23,55.72,55.8,10800.0,56.03,56.23,55.72,55.8,10800.0
2012-10-15 10:00:00,55.87,56.59,55.83,56.57,30400.0,55.87,56.59,55.83,56.57,30400.0
2012-10-15 10:30:00,56.48,56.53,56.38,56.53,5800.0,56.48,56.53,56.38,56.53,5800.0
2012-10-15 11:00:00,56.53,56.94,56.47,56.87,9400.0,56.53,56.94,56.47,56.87,9400.0
2012-10-15 11:30:00,56.89,56.96,56.53,56.55,7200.0,56.89,56.96,56.53,56.55,7200.0
2012-10-15 12:00:00,56.6,56.74,56.53,56.74,5800.0,56.6,56.74,56.53,56.74,5800.0
2012-10-15 12:30:00,56.75,56.9,56.53,56.9,9400.0,56.75,56.9,56.53,56.9,9400.0
2012-10-15 13:00:00,56.86,57.07,56.79,57.05,12700.0,56.86,57.07,56.79,57.05,12700.0
2012-10-15 13:30:00,57.06,57.1,56.94,57.08,10300.0,57.06,57.1,56.94,57.08,10300.0
2012-10-15 14:00:00,57.09,57.2,57.06,57.12,10000.0,57.09,57.2,57.06,57.12,10000.0
2012-10-15 14:30:00,57.16,57.2,56.96,56.98,9800.0,57.16,57.2,56.96,56.98,9800.0
2012-10-15 15:00:00,56.99,57.11,56.98,57.08,18400.0,56.99,57.11,56.98,57.08,18400.0
2012-10-15 15:30:00,57.08,57.32,57.02,57.22,41400.0,57.08,57.32,57.02,57.22,41400.0
2012-10-16 09:30:00,57.41,57.95,57.41,57.94,9300.0,57.41,57.95,57.41,57.94,9300.0
2012-10-16 10:00:00,57.98,58.03,57.88,58.03,25000.0,57.98,58.03,57.88,58.03,25000.0
2012-10-16 10:30:00,58.03,58.29,58.0,58.09,8700.0,58.03,58.29,58.0,58.09,8700.0
2012-10-16 11:00:00,58.06,58.08,58.0,58.08,6400.0,58.06,58.08,58.0,58.08,6400.0
2012-10-16 11:30:00,58.06,58.08,58.0,58.08,6400.0,58.06,58.08,58.0,58.08,6400.0
2012-10-16 12:00:00,58.06,58.09,58.0,58.05,4300.0,58.06,58.09,58.0,58.05,4300.0
2012-10-16 12:30:00,58.04,58.1,58.02,58.04,6600.0,58.04,58.1,58.02,58.04,6600.0
2012-10-16 13:00:00,58.04,58.54,58.04,58.52,17600.0,58.04,58.54,58.04,58.52,17600.0
2012-10-16 13:30:00,58.5,58.55,58.5,58.55,13300.0,58.5,58.55,58.5,58.55,13300.0
2012-10-16 14:00:00,58.54,58.55,58.32,58.34,12900.0,58.54,58.55,58.32,58.34,12900.0
2012-10-16 14:30:00,58.32,58.39,58.25,58.28,14300.0,58.32,58.39,58.25,58.28,14300.0
2012-10-16 15:00:00,58.29,58.35,58.25,58.35,18400.0,58.29,58.35,58.25,58.35,18400.0
2012-10-16 15:30:00,58.31,58.55,58.29,58.44,63100.0,58.31,58.55,58.29,58.44,63100.0
2012-10-17 09:30:00,58.34,58.78,58.16,58.78,13500.0,58.34,58.78,58.16,58.78,13500.0
2012-10-17 10:00:00,58.84,58.94,58.76,58.88,12700.0,58.84,58.94,58.76,58.88,12700.0
2012-10-17 10:30:00,58.84,58.84,58.62,58.71,12400.0,58.84,58.84,58.62,58.71,12400.0
2012-10-17 11:00:00,58.7,59.36,58.66,59.32,26500.0,58.7,59.36,58.66,59.32,26500.0
2012-10-17 11:30:00,59.31,59.4,59.12,59.12,19700.0,59.31,59.4,59.12,59.12,19700.0
2012-10-17 12:00:00,59.1,59.31,59.1,59.16,9400.0,59.1,59.31,59.1,59.16,9400.0
2012-10-17 12:30:00,59.22,59.25,59.11,59.22,7500.0,59.22,59.25,59.11,59.22,7500.0
2012-10-17 13:00:00,59.18,59.22,59.0,59.01,12300.0,59.18,59.22,59.0,59.01,12300.0
2012-10-17 13:30:00,59.03,59.1,58.93,59.1,17700.0,59.03,59.1,58.93,59.1,17700.0
2012-10-17 14:00:00,59.07,59.17,58.98,59.06,11000.0,59.07,59.17,58.98,59.06,11000.0
2012-10-17 14:30:00,59.07,59.38,59.04,59.28,12400.0,59.07,59.38,59.04,59.28,12400.0
2012-10-17 15:00:00,59.27,59.38,59.18,59.36,18600.0,59.27,59.38,59.18,59.36,18600.0
2012-10-17 15:30:00,59.36,59.38,59.19,59.3,102600.0,59.36,59.38,59.19,59.3,102600.0
2012-10-18 09:30:00,59.11,59.28,58.92,59.24,11300.0,59.11,59.28,58.92,59.24,11300.0
2012-10-18 10:00:00,59.38,59.38,59.02,59.05,6100.0,59.38,59.38,59.02,59.05,6100.0
2012-10-18 10:30:00,59.09,59.19,59.0,59.08,5300.0,59.09,59.19,59.0,59.08,5300.0
2012-10-18 11:00:00,59.07,59.11,58.9,58.95,5500.0,59.07,59.11,58.9,58.95,5500.0
2012-10-18 11:30:00,58.95,59.16,58.95,59.05,31300.0,58.95,59.16,58.95,59.05,31300.0
2012-10-18 12:00:00,59.1,59.13,58.8,58.83,67700.0,59.1,59.13,58.8,58.83,67700.0
2012-10-18 12:30:00,58.8,58.84,58.71,58.75,7600.0,58.8,58.84,58.71,58.75,7600.0
2012-10-18 13:00:00,58.73,58.89,58.68,58.84,4300.0,58.73,58.89,58.68,58.84,4300.0
2012-10-18 13:30:00,58.82,58.95,58.7,58.75,7400.0,58.82,58.95,58.7,58.75,7400.0
2012-10-18 14:00:00,58.76,59.03,58.76,58.92,38100.0,58.76,59.03,58.76,58.92,38100.0
2012-10-18 14:30:00,58.99,59.21,58.93,59.21,17100.0,58.99,59.21,58.93,59.21,17100.0
2012-10-18 15:00:00,59.21,59.7,59.12,59.52,28500.0,59.21,59.7,59.12,59.52,28500.0
2012-10-18 15:30:00,59.51,60.37,59.38,60.36,169200.0,59.51,60.37,59.38,60.36,169200.0
2012-10-19 09:30:00,60.21,60.34,59.24,59.35,40600.0,60.21,60.34,59.24,59.35,40600.0
2012-10-19 10:00:00,59.37,59.45,59.25,59.29,47300.0,59.37,59.45,59.25,59.29,47300.0
2012-10-19 10:30:00,59.29,59.55,59.06,59.5,18400.0,59.29,59.55,59.06,59.5,18400.0
2012-10-19 11:00:00,59.52,59.52,59.27,59.4,21600.0,59.52,59.52,59.27,59.4,21600.0
2012-10-19 11:30:00,59.4,59.49,59.1,59.28,27400.0,59.4,59.49,59.1,59.28,27400.0
2012-10-19 12:00:00,59.28,59.28,58.92,59.0,8000.0,59.28,59.28,58.92,59.0,8000.0
2012-10-19 12:30:00,59.01,59.08,58.94,58.94,7400.0,59.01,59.08,58.94,58.94,7400.0
2012-10-19 13:00:00,58.91,59.06,58.88,59.06,11600.0,58.91,59.06,58.88,59.06,11600.0
2012-10-19 13:30:00,59.06,59.09,58.76,58.89,20600.0,59.06,59.09,58.76,58.89,20600.0
2012-10-19 14:00:00,58.93,58.96,58.72,58.79,19900.0,58.93,58.96,58.72,58.79,19900.0
2012-10-19 14:30:00,58.88,58.89,58.65,58.89,15100.0,58.88,58.89,58.65,58.89,15100.0
2012-10-19 15:00:00,58.83,58.9,58.71,58.84,28800.0,58.83,58.9,58.71,58.84,28800.0
2012-10-19 15:30:00,58.86,59.07,58.78,58.91,44200.0,58.86,59.07,58.78,58.91,44200.0
2012-10-22 09:30:00,58.75,58.87,58.21,58.51,15200.0,58.75,58.87,58.21,58.51,15200.0
2012-10-22 10:00:00,58.47,59.17,58.47,59.12,15900.0,58.47,59.17,58.47,59.12,15900.0
2012-10-22 10:30:00,59.07,59.1,58.75,58.75,13800.0,59.07,59.1,58.75,58.75,13800.0
2012-10-22 11:00:00,58.7,58.75,58.42,58.43,11300.0,58.7,58.75,58.42,58.43,11300.0
2012-10-22 11:30:00,58.44,58.81,58.42,58.67,11800.0,58.44,58.81,58.42,58.67,11800.0
2012-10-22 12:00:00,58.64,58.67,58.5,58.5,7600.0,58.64,58.67,58.5,58.5,7600.0
2012-10-22 12:30:00,58.5,58.64,58.38,58.42,8400.0,58.5,58.64,58.38,58.42,8400.0
2012-10-22 13:00:00,58.42,58.47,58.2,58.27,8600.0,58.42,58.47,58.2,58.27,8600.0
2012-10-22 13:30:00,58.21,58.24,57.99,58.12,9200.0,58.21,58.24,57.99,58.12,9200.0
2012-10-22 14:00:00,58.12,58.22,58.06,58.1,22700.0,58.12,58.22,58.06,58.1,22700.0
2012-10-22 14:30:00,58.16,58.49,58.15,58.27,37200.0,58.16,58.49,58.15,58.27,37200.0
2012-10-22 15:00:00,58.26,58.47,58.23,58.29,25000.0,58.26,58.47,58.23,58.29,25000.0
2012-10-22 15:30:00,58.29,58.72,58.28,58.59,44700.0,58.29,58.72,58.28,58.59,44700.0
2012-10-23 09:30:00,57.97,58.0,57.61,57.99,13700.0,57.97,58.0,57.61,57.99,13700.0
2012-10-23 10:00:00,58.01,58.35,58.01,58.29,17800.0,58.01,58.35,58.01,58.29,17800.0
2012-10-23 10:30:00,58.2,58.24,58.04,58.08,13300.0,58.2,58.24,58.04,58.08,13300.0
2012-10-23 11:00:00,58.06,58.28,58.05,58.22,8600.0,58.06,58.28,58.05,58.22,8600.0
2012-10-23 11:30:00,58.25,58.55,58.11,58.55,30000.0,58.25,58.55,58.11,58.55,30000.0
2012-10-23 12:00:00,58.52,58.69,58.52,58.69,12800.0,58.52,58.69,58.52,58.69,12800.0
2012-10-23 12:30:00,58.69,58.85,58.59,58.74,9600.0,58.69,58.85,58.59,58.74,9600.0
2012-10-23 13:00:00,58.77,59.03,58.71,59.03,12400.0,58.77,59.03,58.71,59.03,12400.0
2012-10-23 13:30:00,59.03,59.17,58.94,59.12,19600.0,59.03,59.17,58.94,59.12,19600.0
2012-10-23 14:00:00,59.14,59.38,59.02,59.29,19500.0,59.14,59.38,59.02,59.29,19500.0
2012-10-23 14:30:00,59.26,59.47,59.18,59.38,18400.0,59.26,59.47,59.18,59.38,18400.0
2012-10-23 15:00:00,59.37,59.46,59.27,59.38,31900.0,59.37,59.46,59.27,59.38,31900.0
2012-10-23 15:30:00,59.36,59.62,59.27,59.6,86600.0,59.36,59.62,59.27,59.6,86600.0
2012-10-24 09:30:00,59.6,59.81,59.26,59.55,35400.0,59.6,59.81,59.26,59.55,35400.0
2012-10-24 10:00:00,59.52,59.83,58.88,59.0,33700.0,59.52,59.83,58.88,59.0,33700.0
2012-10-24 10:30:00,59.0,59.55,58.91,59.49,39500.0,59.0,59.55,58.91,59.49,39500.0
2012-10-24 11:00:00,59.51,59.88,59.02,59.07,20100.0,59.51,59.88,59.02,59.07,20100.0
2012-10-24 11:30:00,59.07,59.87,59.02,59.87,30600.0,59.07,59.87,59.02,59.87,30600.0
2012-10-24 12:00:00,59.82,59.84,59.19,59.26,17000.0,59.82,59.84,59.19,59.26,17000.0
2012-10-24 12:30:00,59.21,59.42,59.06,59.28,7400.0,59.21,59.42,59.06,59.28,7400.0
2012-10-24 13:00:00,59.27,59.49,59.21,59.27,16900.0,59.27,59.49,59.21,59.27,16900.0
2012-10-24 13:30:00,59.29,59.29,58.92,58.92,6400.0,59.29,59.29,58.92,58.92,6400.0
2012-10-24 14:00:00,58.96,59.42,58.95,59.24,24200.0,58.96,59.42,58.95,59.24,24200.0
2012-10-24 14:30:00,59.22,59.22,58.96,58.97,14500.0,59.22,59.22,58.96,58.97,14500.0
2012-10-24 15:00:00,58.98,59.11,58.95,59.05,21900.0,58.98,59.11,58.95,59.05,21900.0
2012-10-24 15:30:00,59.09,59.32,58.97,59.27,48600.0,59.09,59.32,58.97,59.27,48600.0
2012-10-25 09:30:00,59.2,59.44,57.72,57.74,123500.0,59.2,59.44,57.72,57.74,123500.0
2012-10-25 10:00:00,57.77,57.77,56.54,57.13,119800.0,57.77,57.77,56.54,57.13,119800.0
2012-10-25 10:30:00,57.3,57.3,56.93,57.13,49200.0,57.3,57.3,56.93,57.13,49200.0
2012-10-25 11:00:00,57.12,58.16,56.69,57.75,79600.0,57.12,58.16,56.69,57.75,79600.0
2012-10-25 11:30:00,57.76,57.76,57.46,57.72,22800.0,57.76,57.76,57.46,57.72,22800.0
2012-10-25 12:00:00,57.68,57.7,57.28,57.28,17100.0,57.68,57.7,57.28,57.28,17100.0
2012-10-25 12:30:00,57.32,57.44,57.2,57.44,10000.0,57.32,57.44,57.2,57.44,10000.0
2012-10-25 13:00:00,57.44,57.55,57.2,57.2,80800.0,57.44,57.55,57.2,57.2,80800.0
2012-10-25 13:30:00,57.2,57.35,57.0,57.03,43800.0,57.2,57.35,57.0,57.03,43800.0
2012-10-25 14:00:00,57.03,57.35,56.57,56.61,37900.0,57.03,57.35,56.57,56.61,37900.0
2012-10-25 14:30:00,56.61,56.65,55.62,55.62,73200.0,56.61,56.65,55.62,55.62,73200.0
2012-10-25 15:00:00,55.68,55.85,55.39,55.49,68900.0,55.68,55.85,55.39,55.49,68900.0
2012-10-25 15:30:00,55.47,55.52,55.0,55.15,123600.0,55.47,55.52,55.0,55.15,123600.0
2012-10-26 09:30:00,56.35,57.51,56.35,57.07,89600.0,56.35,57.51,56.35,57.07,89600.0
2012-10-26 10:00:00,57.09,57.15,57.04,57.12,46500.0,57.09,57.15,57.04,57.12,46500.0
2012-10-26 10:30:00,57.13,57.15,56.59,56.63,47800.0,57.13,57.15,56.59,56.63,47800.0
2012-10-26 11:00:00,56.64,57.01,56.58,56.93,40200.0,56.64,57.01,56.58,56.93,40200.0
2012-10-26 11:30:00,56.88,56.88,56.63,56.84,68900.0,56.88,56.88,56.63,56.84,68900.0
2012-10-26 12:00:00,56.89,57.55,56.77,57.49,51900.0,56.89,57.55,56.77,57.49,51900.0
2012-10-26 12:30:00,57.49,58.13,57.48,57.94,60000.0,57.49,58.13,57.48,57.94,60000.0
2012-10-26 13:00:00,57.95,58.06,57.58,57.68,55200.0,57.95,58.06,57.58,57.68,55200.0
2012-10-26 13:30:00,57.76,58.01,57.74,57.75,63700.0,57.76,58.01,57.74,57.75,63700.0
2012-10-26 14:00:00,57.74,57.76,57.35,57.4,41800.0,57.74,57.76,57.35,57.4,41800.0
2012-10-26 14:30:00,57.43,57.89,57.39,57.88,53200.0,57.43,57.89,57.39,57.88,53200.0
2012-10-26 15:00:00,57.89,58.18,57.89,58.15,68800.0,57.89,58.18,57.89,58.15,68800.0
2012-10-26 15:30:00,58.17,58.24,58.03,58.12,151400.0,58.17,58.24,58.03,58.12,151400.0
2012-10-31 09:30:00,58.08,58.96,58.08,58.61,21000.0,58.08,58.96,58.08,58.61,21000.0
2012-10-31 10:00:00,58.65,59.03,58.42,58.7,26900.0,58.65,59.03,58.42,58.7,26900.0
2012-10-31 10:30:00,58.77,58.87,58.4,58.54,18200.0,58.77,58.87,58.4,58.54,18200.0
2012-10-31 11:00:00,58.52,58.55,57.68,57.8,33000.0,58.52,58.55,57.68,57.8,33000.0
2012-10-31 11:30:00,57.75,58.42,57.75,58.4,23600.0,57.75,58.42,57.75,58.4,23600.0
2012-10-31 12:00:00,58.42,58.55,57.82,57.91,40400.0,58.42,58.55,57.82,57.91,40400.0
2012-10-31 12:30:00,57.91,58.02,57.77,58.02,39500.0,57.91,58.02,57.77,58.02,39500.0
2012-10-31 13:00:00,57.99,58.26,57.9,58.13,18600.0,57.99,58.26,57.9,58.13,18600.0
2012-10-31 13:30:00,58.18,58.36,58.15,58.29,29200.0,58.18,58.36,58.15,58.29,29200.0
2012-10-31 14:00:00,58.29,58.32,57.99,58.01,32500.0,58.29,58.32,57.99,58.01,32500.0
2012-10-31 14:30:00,58.0,58.01,57.55,57.56,71700.0,58.0,58.01,57.55,57.56,71700.0
2012-10-31 15:00:00,57.56,57.81,57.55,57.69,74400.0,57.56,57.81,57.55,57.69,74400.0
2012-10-31 15:30:00,57.71,57.85,57.06,57.4,205200.0,57.71,57.85,57.06,57.4,205200.0
2012-11-01 09:30:00,57.7,58.06,57.46,57.85,25800.0,57.7,58.06,57.46,57.85,25800.0
2012-11-01 10:00:00,57.69,58.29,57.69,57.94,23900.0,57.69,58.29,57.69,57.94,23900.0
2012-11-01 10:30:00,58.08,58.08,57.89,58.05,33700.0,58.08,58.08,57.89,58.05,33700.0
2012-11-01 11:00:00,58.03,58.63,57.97,58.63,32100.0,58.03,58.63,57.97,58.63,32100.0
2012-11-01 11:30:00,58.63,58.63,58.28,58.52,12100.0,58.63,58.63,58.28,58.52,12100.0
2012-11-01 12:00:00,58.45,58.7,58.36,58.52,11200.0,58.45,58.7,58.36,58.52,11200.0
2012-11-01 12:30:00,58.48,58.48,58.16,58.39,14700.0,58.48,58.48,58.16,58.39,14700.0
2012-11-01 13:00:00,58.37,58.62,58.18,58.53,12900.0,58.37,58.62,58.18,58.53,12900.0
2012-11-01 13:30:00,58.47,58.82,58.46,58.77,15800.0,58.47,58.82,58.46,58.77,15800.0
2012-11-01 14:00:00,58.76,58.83,58.57,58.72,28700.0,58.76,58.83,58.57,58.72,28700.0
2012-11-01 14:30:00,58.76,58.84,58.62,58.78,33600.0,58.76,58.84,58.62,58.78,33600.0
2012-11-01 15:00:00,58.77,59.0,58.76,59.0,33200.0,58.77,59.0,58.76,59.0,33200.0
2012-11-01 15:30:00,58.98,59.44,58.81,59.37,110100.0,58.98,59.44,58.81,59.37,110100.0
2012-11-02 09:30:00,59.49,59.74,58.64,58.75,6200.0,59.49,59.74,58.64,58.75,6200.0
2012-11-02 10:00:00,58.9,58.92,58.36,58.36,13800.0,58.9,58.92,58.36,58.36,13800.0
2012-11-02 10:30:00,58.39,58.59,58.29,58.35,4400.0,58.39,58.59,58.29,58.35,4400.0
2012-11-02 11:00:00,58.27,58.38,58.15,58.15,17600.0,58.27,58.38,58.15,58.15,17600.0
2012-11-02 11:30:00,58.15,58.24,57.7,57.7,22900.0,58.15,58.24,57.7,57.7,22900.0
2012-11-02 12:00:00,57.77,57.97,57.63,57.89,17200.0,57.77,57.97,57.63,57.89,17200.0
2012-11-02 12:30:00,57.92,58.03,57.87,57.87,14800.0,57.92,58.03,57.87,57.87,14800.0
2012-11-02 13:00:00,57.87,57.92,57.68,57.85,23300.0,57.87,57.92,57.68,57.85,23300.0
2012-11-02 13:30:00,57.83,57.93,57.75,57.87,21300.0,57.83,57.93,57.75,57.87,21300.0
2012-11-02 14:00:00,57.87,57.88,57.59,57.59,19600.0,57.87,57.88,57.59,57.59,19600.0
2012-11-02 14:30:00,57.58,57.6,57.39,57.5,31900.0,57.58,57.6,57.39,57.5,31900.0
2012-11-02 15:00:00,57.5,57.59,57.43,57.44,48600.0,57.5,57.59,57.43,57.44,48600.0
2012-11-02 15:30:00,57.43,57.45,57.03,57.09,72700.0,57.43,57.45,57.03,57.09,72700.0
2012-11-05 09:30:00,56.97,57.12,56.65,57.12,5100.0,56.97,57.12,56.65,57.12,5100.0
2012-11-05 10:00:00,57.22,57.32,56.87,56.94,10800.0,57.22,57.32,56.87,56.94,10800.0
2012-11-05 10:30:00,57.0,57.27,56.93,57.0,4700.0,57.0,57.27,56.93,57.0,4700.0
2012-11-05 11:00:00,56.99,57.09,56.9,57.07,10900.0,56.99,57.09,56.9,57.07,10900.0
2012-11-05 11:30:00,57.07,57.13,56.95,57.1,6100.0,57.07,57.13,56.95,57.1,6100.0
2012-11-05 12:00:00,57.13,57.13,56.99,56.99,4800.0,57.13,57.13,56.99,56.99,4800.0
2012-11-05 12:30:00,57.02,57.04,56.86,56.89,4900.0,57.02,57.04,56.86,56.89,4900.0
2012-11-05 13:00:00,56.88,56.92,56.77,56.79,7900.0,56.88,56.92,56.77,56.79,7900.0
2012-11-05 13:30:00,56.83,56.88,56.68,56.79,11900.0,56.83,56.88,56.68,56.79,11900.0
2012-11-05 14:00:00,56.81,56.95,56.8,56.92,7200.0,56.81,56.95,56.8,56.92,7200.0
2012-11-05 14:30:00,56.93,56.96,56.77,56.77,11900.0,56.93,56.96,56.77,56.77,11900.0
2012-11-05 15:00:00,56.79,56.83,56.63,56.78,29200.0,56.79,56.83,56.63,56.78,29200.0
2012-11-05 15:30:00,56.79,57.17,56.79,57.16,89100.0,56.79,57.17,56.79,57.16,89100.0
2012-11-06 09:30:00,57.54,57.69,56.84,56.85,19400.0,57.54,57.69,56.84,56.85,19400.0
2012-11-06 10:00:00,56.87,57.09,56.78,56.84,13300.0,56.87,57.09,56.78,56.84,13300.0
2012-11-06 10:30:00,56.79,57.05,56.65,56.87,8500.0,56.79,57.05,56.65,56.87,8500.0
2012-11-06 11:00:00,56.82,57.03,56.81,56.91,10700.0,56.82,57.03,56.81,56.91,10700.0
2012-11-06 11:30:00,56.88,57.1,56.85,57.04,9800.0,56.88,57.1,56.85,57.04,9800.0
2012-11-06 12:00:00,57.02,57.14,57.0,57.04,9800.0,57.02,57.14,57.0,57.04,9800.0
2012-11-06 12:30:00,57.07,57.08,56.84,56.89,19600.0,57.07,57.08,56.84,56.89,19600.0
2012-11-06 13:00:00,56.91,57.2,56.83,57.03,9700.0,56.91,57.2,56.83,57.03,9700.0
2012-11-06 13:30:00,57.03,57.13,56.95,57.04,9400.0,57.03,57.13,56.95,57.04,9400.0
2012-11-06 14:00:00,57.04,57.11,56.76,57.1,21800.0,57.04,57.11,56.76,57.1,21800.0
2012-11-06 14:30:00,57.09,57.19,57.0,57.1,13800.0,57.09,57.19,57.0,57.1,13800.0
2012-11-06 15:00:00,57.1,57.47,57.08,57.33,31800.0,57.1,57.47,57.08,57.33,31800.0
2012-11-06 15:30:00,57.32,57.52,57.28,57.45,41700.0,57.32,57.52,57.28,57.45,41700.0
2012-11-07 09:30:00,57.38,57.4,56.61,57.36,17400.0,57.38,57.4,56.61,57.36,17400.0
2012-11-07 10:00:00,57.28,57.3,56.88,57.02,9900.0,57.28,57.3,56.88,57.02,9900.0
2012-11-07 10:30:00,56.99,57.21,56.97,57.02,16500.0,56.99,57.21,56.97,57.02,16500.0
2012-11-07 11:00:00,57.05,57.11,56.43,56.44,14200.0,57.05,57.11,56.43,56.44,14200.0
2012-11-07 11:30:00,56.43,56.59,56.17,56.44,14300.0,56.43,56.59,56.17,56.44,14300.0
2012-11-07 12:00:00,56.51,56.6,56.44,56.59,7700.0,56.51,56.6,56.44,56.59,7700.0
2012-11-07 12:30:00,56.6,56.66,56.57,56.65,5100.0,56.6,56.66,56.57,56.65,5100.0
2012-11-07 13:00:00,56.59,56.83,56.58,56.76,6300.0,56.59,56.83,56.58,56.76,6300.0
2012-11-07 13:30:00,56.75,56.87,56.6,56.73,10200.0,56.75,56.87,56.6,56.73,10200.0
2012-11-07 14:00:00,56.65,57.08,56.65,56.83,15400.0,56.65,57.08,56.65,56.83,15400.0
2012-11-07 14:30:00,56.8,56.85,56.66,56.66,10500.0,56.8,56.85,56.66,56.66,10500.0
2012-11-07 15:00:00,56.71,56.8,56.51,56.71,18800.0,56.71,56.8,56.51,56.71,18800.0
2012-11-07 15:30:00,56.68,56.92,56.58,56.73,37700.0,56.68,56.92,56.58,56.73,37700.0
2012-11-08 09:30:00,56.36,56.66,56.28,56.36,12400.0,56.36,56.66,56.28,56.36,12400.0
2012-11-08 10:00:00,56.38,56.47,56.19,56.4,6800.0,56.38,56.47,56.19,56.4,6800.0
2012-11-08 10:30:00,56.38,56.59,56.09,56.22,18200.0,56.38,56.59,56.09,56.22,18200.0
2012-11-08 11:00:00,56.32,56.32,56.03,56.07,13200.0,56.32,56.32,56.03,56.07,13200.0
2012-11-08 11:30:00,56.07,56.07,55.68,55.79,19300.0,56.07,56.07,55.68,55.79,19300.0
2012-11-08 12:00:00,55.77,55.85,55.42,55.59,26200.0,55.77,55.85,55.42,55.59,26200.0
2012-11-08 12:30:00,55.57,55.71,55.35,55.52,26900.0,55.57,55.71,55.35,55.52,26900.0
2012-11-08 13:00:00,55.47,55.47,54.76,54.76,17800.0,55.47,55.47,54.76,54.76,17800.0
2012-11-08 13:30:00,54.83,55.07,54.8,54.96,29200.0,54.83,55.07,54.8,54.96,29200.0
2012-11-08 14:00:00,55.0,55.05,54.84,54.95,10800.0,55.0,55.05,54.84,54.95,10800.0
2012-11-08 14:30:00,54.95,54.95,54.61,54.75,18500.0,54.95,54.95,54.61,54.75,18500.0
2012-11-08 15:00:00,54.78,55.02,54.74,54.92,29800.0,54.78,55.02,54.74,54.92,29800.0
2012-11-08 15:30:00,54.95,54.95,54.73,54.82,44900.0,54.95,54.95,54.73,54.82,44900.0
2012-11-09 09:30:00,54.65,54.65,54.1,54.32,11300.0,54.65,54.65,54.1,54.32,11300.0
2012-11-09 10:00:00,54.3,54.56,54.22,54.28,13500.0,54.3,54.56,54.22,54.28,13500.0
2012-11-09 10:30:00,54.19,54.27,53.92,54.17,26000.0,54.19,54.27,53.92,54.17,26000.0
2012-11-09 11:00:00,54.19,54.39,54.15,54.15,22400.0,54.19,54.39,54.15,54.15,22400.0
2012-11-09 11:30:00,54.15,54.19,53.75,53.84,24800.0,54.15,54.19,53.75,53.84,24800.0
2012-11-09 12:00:00,53.79,54.3,53.79,54.26,19400.0,53.79,54.3,53.79,54.26,19400.0
2012-11-09 12:30:00,54.28,54.28,54.08,54.14,14400.0,54.28,54.28,54.08,54.14,14400.0
2012-11-09 13:00:00,54.15,54.2,53.93,53.96,12200.0,54.15,54.2,53.93,53.96,12200.0
2012-11-09 13:30:00,53.96,54.06,53.91,53.99,11700.0,53.96,54.06,53.91,53.99,11700.0
2012-11-09 14:00:00,54.04,54.04,53.7,53.71,15300.0,54.04,54.04,53.7,53.71,15300.0
2012-11-09 14:30:00,53.74,53.87,53.7,53.73,12900.0,53.74,53.87,53.7,53.73,12900.0
2012-11-09 15:00:00,53.73,53.75,53.64,53.72,21400.0,53.73,53.75,53.64,53.72,21400.0
2012-11-09 15:30:00,53.72,54.17,53.6,53.95,108500.0,53.72,54.17,53.6,53.95,108500.0
2012-11-12 09:30:00,54.17,54.2,53.86,53.95,5800.0,54.17,54.2,53.86,53.95,5800.0
2012-11-12 10:00:00,54.03,54.24,53.97,54.24,12100.0,54.03,54.24,53.97,54.24,12100.0
2012-11-12 10:30:00,54.25,54.6,54.22,54.22,8600.0,54.25,54.6,54.22,54.22,8600.0
2012-11-12 11:00:00,54.23,54.42,54.22,54.33,5800.0,54.23,54.42,54.22,54.33,5800.0
2012-11-12 11:30:00,54.34,54.65,54.32,54.47,7800.0,54.34,54.65,54.32,54.47,7800.0
2012-11-12 12:00:00,54.51,54.6,54.5,54.58,3900.0,54.51,54.6,54.5,54.58,3900.0
2012-11-12 12:30:00,54.58,54.86,54.56,54.81,12900.0,54.58,54.86,54.56,54.81,12900.0
2012-11-12 13:00:00,54.77,54.84,54.73,54.77,4000.0,54.77,54.84,54.73,54.77,4000.0
2012-11-12 13:30:00,54.79,54.83,54.65,54.81,4300.0,54.79,54.83,54.65,54.81,4300.0
2012-11-12 14:00:00,54.72,54.78,54.62,54.62,4700.0,54.72,54.78,54.62,54.62,4700.0
2012-11-12 14:30:00,54.62,54.63,54.49,54.53,5000.0,54.62,54.63,54.49,54.53,5000.0
2012-11-12 15:00:00,54.52,54.64,54.4,54.51,19500.0,54.52,54.64,54.4,54.51,19500.0
2012-11-12 15:30:00,54.51,54.58,54.39,54.51,46100.0,54.51,54.58,54.39,54.51,46100.0
2012-11-13 09:30:00,54.21,54.73,54.14,54.73,4500.0,54.21,54.73,54.14,54.73,4500.0
2012-11-13 10:00:00,54.73,54.91,54.56,54.91,5800.0,54.73,54.91,54.56,54.91,5800.0
2012-11-13 10:30:00,54.84,55.13,54.75,55.13,6200.0,54.84,55.13,54.75,55.13,6200.0
2012-11-13 11:00:00,55.23,55.38,55.02,55.13,10700.0,55.23,55.38,55.02,55.13,10700.0
2012-11-13 11:30:00,55.09,55.34,55.04,55.27,23400.0,55.09,55.34,55.04,55.27,23400.0
2012-11-13 12:00:00,55.22,55.26,54.98,55.01,4700.0,55.22,55.26,54.98,55.01,4700.0
2012-11-13 12:30:00,54.97,55.05,54.82,54.9,4500.0,54.97,55.05,54.82,54.9,4500.0
2012-11-13 13:00:00,54.98,55.21,54.89,55.0,7000.0,54.98,55.21,54.89,55.0,7000.0
2012-11-13 13:30:00,54.92,55.19,54.92,55.19,3100.0,54.92,55.19,54.92,55.19,3100.0
2012-11-13 14:00:00,55.13,55.13,54.93,55.06,8600.0,55.13,55.13,54.93,55.06,8600.0
2012-11-13 14:30:00,55.07,55.12,54.92,55.1,11900.0,55.07,55.12,54.92,55.1,11900.0
2012-11-13 15:00:00,55.0,55.16,54.81,54.96,40000.0,55.0,55.16,54.81,54.96,40000.0
2012-11-13 15:30:00,54.93,55.11,54.88,55.04,60600.0,54.93,55.11,54.88,55.04,60600.0
2012-11-14 09:30:00,55.26,55.63,55.01,55.55,30800.0,55.26,55.63,55.01,55.55,30800.0
2012-11-14 10:00:00,55.51,55.59,55.38,55.45,45100.0,55.51,55.59,55.38,55.45,45100.0
2012-11-14 10:30:00,55.45,55.56,55.2,55.35,33400.0,55.45,55.56,55.2,55.35,33400.0
2012-11-14 11:00:00,55.36,55.74,55.18,55.72,21300.0,55.36,55.74,55.18,55.72,21300.0
2012-11-14 11:30:00,55.69,55.7,55.33,55.63,25200.0,55.69,55.7,55.33,55.63,25200.0
2012-11-14 12:00:00,55.59,55.61,55.33,55.48,17400.0,55.59,55.61,55.33,55.48,17400.0
2012-11-14 12:30:00,55.45,55.8,55.4,55.53,58300.0,55.45,55.8,55.4,55.53,58300.0
2012-11-14 13:00:00,55.45,55.54,55.31,55.39,17900.0,55.45,55.54,55.31,55.39,17900.0
2012-11-14 13:30:00,55.39,55.51,55.29,55.5,23000.0,55.39,55.51,55.29,55.5,23000.0
2012-11-14 14:00:00,55.5,55.62,55.16,55.37,48000.0,55.5,55.62,55.16,55.37,48000.0
2012-11-14 14:30:00,55.39,55.39,55.13,55.18,56400.0,55.39,55.39,55.13,55.18,56400.0
2012-11-14 15:00:00,55.2,55.26,54.37,54.39,82800.0,55.2,55.26,54.37,54.39,82800.0
2012-11-14 15:30:00,54.37,54.4,54.09,54.27,50200.0,54.37,54.4,54.09,54.27,50200.0
2012-11-15 09:30:00,54.16,55.11,54.16,54.36,16800.0,54.16,55.11,54.16,54.36,16800.0
2012-11-15 10:00:00,54.34,54.69,53.99,54.59,17100.0,54.34,54.69,53.99,54.59,17100.0
2012-11-15 10:30:00,54.61,54.84,54.36,54.36,19500.0,54.61,54.84,54.36,54.36,19500.0
2012-11-15 11:00:00,54.4,54.62,54.29,54.54,16400.0,54.4,54.62,54.29,54.54,16400.0
2012-11-15 11:30:00,54.54,54.83,54.54,54.64,28300.0,54.54,54.83,54.54,54.64,28300.0
2012-11-15 12:00:00,54.71,54.72,54.42,54.59,15700.0,54.71,54.72,54.42,54.59,15700.0
2012-11-15 12:30:00,54.55,54.89,54.49,54.79,14100.0,54.55,54.89,54.49,54.79,14100.0
2012-11-15 13:00:00,54.79,55.06,54.69,55.06,22500.0,54.79,55.06,54.69,55.06,22500.0
2012-11-15 13:30:00,54.98,55.54,54.93,55.4,41200.0,54.98,55.54,54.93,55.4,41200.0
2012-11-15 14:00:00,55.4,55.47,55.14,55.26,35000.0,55.4,55.47,55.14,55.26,35000.0
2012-11-15 14:30:00,55.25,55.27,55.09,55.2,20100.0,55.25,55.27,55.09,55.2,20100.0
2012-11-15 15:00:00,55.21,55.22,54.9,54.9,37100.0,55.21,55.22,54.9,54.9,37100.0
2012-11-15 15:30:00,54.91,55.1,54.84,54.98,102200.0,54.91,55.1,54.84,54.98,102200.0
2012-11-16 09:30:00,54.88,55.2,54.08,54.44,37900.0,54.88,55.2,54.08,54.44,37900.0
2012-11-16 10:00:00,54.44,54.51,53.96,54.46,44900.0,54.44,54.51,53.96,54.46,44900.0
2012-11-16 10:30:00,54.38,54.85,54.38,54.53,2500.0,54.38,54.85,54.38,54.53,2500.0
2012-11-16 11:00:00,54.5,54.62,54.37,54.39,9300.0,54.5,54.62,54.37,54.39,9300.0
2012-11-16 11:30:00,54.44,54.68,54.34,54.64,13900.0,54.44,54.68,54.34,54.64,13900.0
2012-11-16 12:00:00,54.7,54.75,54.52,54.7,6500.0,54.7,54.75,54.52,54.7,6500.0
2012-11-16 12:30:00,54.7,54.99,54.7,54.83,5800.0,54.7,54.99,54.7,54.83,5800.0
2012-11-16 13:00:00,54.71,54.78,54.43,54.74,4900.0,54.71,54.78,54.43,54.74,4900.0
2012-11-16 13:30:00,54.74,55.06,54.56,54.95,7900.0,54.74,55.06,54.56,54.95,7900.0
2012-11-16 14:00:00,54.92,54.92,54.67,54.68,4400.0,54.92,54.92,54.67,54.68,4400.0
2012-11-16 14:30:00,54.65,54.82,54.48,54.61,7600.0,54.65,54.82,54.48,54.61,7600.0
2012-11-16 15:00:00,54.58,54.88,54.48,54.84,24300.0,54.58,54.88,54.48,54.84,24300.0
2012-11-16 15:30:00,54.83,55.09,54.8,54.93,33400.0,54.83,55.09,54.8,54.93,33400.0
2012-11-19 09:30:00,55.59,55.93,55.11,55.63,9700.0,55.59,55.93,55.11,55.63,9700.0
2012-11-19 10:00:00,55.63,55.63,55.04,55.14,16300.0,55.63,55.63,55.04,55.14,16300.0
2012-11-19 10:30:00,55.19,55.19,54.84,54.88,7800.0,55.19,55.19,54.84,54.88,7800.0
2012-11-19 11:00:00,54.92,55.16,54.88,55.1,16200.0,54.92,55.16,54.88,55.1,16200.0
2012-11-19 11:30:00,55.13,55.25,55.02,55.14,13000.0,55.13,55.25,55.02,55.14,13000.0
2012-11-19 12:00:00,55.23,55.77,55.18,55.77,27100.0,55.23,55.77,55.18,55.77,27100.0
2012-11-19 12:30:00,55.79,56.06,55.79,56.03,12600.0,55.79,56.06,55.79,56.03,12600.0
2012-11-19 13:00:00,55.99,56.15,55.92,56.11,16200.0,55.99,56.15,55.92,56.11,16200.0
2012-11-19 13:30:00,56.11,56.41,55.88,56.36,18300.0,56.11,56.41,55.88,56.36,18300.0
2012-11-19 14:00:00,56.36,56.39,56.09,56.1,15800.0,56.36,56.39,56.09,56.1,15800.0
2012-11-19 14:30:00,56.06,56.41,56.04,56.33,25500.0,56.06,56.41,56.04,56.33,25500.0
2012-11-19 15:00:00,56.29,56.5,56.19,56.47,67900.0,56.29,56.5,56.19,56.47,67900.0
2012-11-19 15:30:00,56.47,56.76,56.32,56.57,116400.0,56.47,56.76,56.32,56.57,116400.0
2012-11-20 09:30:00,56.48,56.7,55.56,56.7,23900.0,56.48,56.7,55.56,56.7,23900.0
2012-11-20 10:00:00,56.79,56.79,55.85,56.15,17100.0,56.79,56.79,55.85,56.15,17100.0
2012-11-20 10:30:00,56.16,56.68,56.11,56.23,20400.0,56.16,56.68,56.11,56.23,20400.0
2012-11-20 11:00:00,56.35,56.35,55.88,56.26,14600.0,56.35,56.35,55.88,56.26,14600.0
2012-11-20 11:30:00,56.21,56.3,55.97,56.15,28400.0,56.21,56.3,55.97,56.15,28400.0
2012-11-20 12:00:00,56.19,56.19,55.91,56.06,13200.0,56.19,56.19,55.91,56.06,13200.0
2012-11-20 12:30:00,56.06,56.46,56.0,56.46,19300.0,56.06,56.46,56.0,56.46,19300.0
2012-11-20 13:00:00,56.46,56.46,56.0,56.11,8500.0,56.46,56.46,56.0,56.11,8500.0
2012-11-20 13:30:00,56.1,56.15,55.89,56.13,10700.0,56.1,56.15,55.89,56.13,10700.0
2012-11-20 14:00:00,56.13,56.63,56.11,56.63,14100.0,56.13,56.63,56.11,56.63,14100.0
2012-11-20 14:30:00,56.63,56.63,56.42,56.55,12000.0,56.63,56.63,56.42,56.55,12000.0
2012-11-20 15:00:00,56.53,56.64,56.01,56.16,27800.0,56.53,56.64,56.01,56.16,27800.0
2012-11-20 15:30:00,56.19,56.57,56.19,56.57,56900.0,56.19,56.57,56.19,56.57,56900.0
2012-11-21 09:30:00,56.59,56.98,56.09,56.63,13300.0,56.59,56.98,56.09,56.63,13300.0
2012-11-21 10:00:00,56.69,56.69,56.44,56.5,9200.0,56.69,56.69,56.44,56.5,9200.0
2012-11-21 10:30:00,56.4,56.58,56.28,56.41,5600.0,56.4,56.58,56.28,56.41,5600.0
2012-11-21 11:00:00,56.48,56.56,56.38,56.38,4700.0,56.48,56.56,56.38,56.38,4700.0
2012-11-21 11:30:00,56.35,56.53,56.28,56.53,19000.0,56.35,56.53,56.28,56.53,19000.0
2012-11-21 12:00:00,56.54,56.55,56.46,56.46,1700.0,56.54,56.55,56.46,56.46,1700.0
2012-11-21 12:30:00,56.45,56.46,56.39,56.41,2900.0,56.45,56.46,56.39,56.41,2900.0
2012-11-21 13:00:00,56.41,56.41,56.31,56.39,1900.0,56.41,56.41,56.31,56.39,1900.0
2012-11-21 13:30:00,56.37,56.46,56.27,56.45,3300.0,56.37,56.46,56.27,56.45,3300.0
2012-11-21 14:00:00,56.46,56.47,56.43,56.45,3100.0,56.46,56.47,56.43,56.45,3100.0
2012-11-21 14:30:00,56.45,56.55,56.4,56.45,3800.0,56.45,56.55,56.4,56.45,3800.0
2012-11-21 15:00:00,56.49,56.53,56.3,56.35,9300.0,56.49,56.53,56.3,56.35,9300.0
2012-11-21 15:30:00,56.34,56.55,56.34,56.52,26800.0,56.34,56.55,56.34,56.52,26800.0
2012-11-23 09:30:00,56.72,56.95,56.11,56.26,18500.0,56.72,56.95,56.11,56.26,18500.0
2012-11-23 10:00:00,56.29,57.02,56.29,56.99,7800.0,56.29,57.02,56.29,56.99,7800.0
2012-11-23 10:30:00,57.01,57.01,56.72,56.75,4800.0,57.01,57.01,56.72,56.75,4800.0
2012-11-23 11:00:00,56.79,57.05,56.79,57.03,24400.0,56.79,57.05,56.79,57.03,24400.0
2012-11-23 11:30:00,56.9,57.0,56.81,56.89,5800.0,56.9,57.0,56.81,56.89,5800.0
2012-11-23 12:00:00,56.96,57.01,56.76,56.91,7900.0,56.96,57.01,56.76,56.91,7900.0
2012-11-23 12:30:00,56.97,57.23,56.94,57.22,15900.0,56.97,57.23,56.94,57.22,15900.0
2012-11-26 09:30:00,56.95,57.57,56.94,57.57,6500.0,56.95,57.57,56.94,57.57,6500.0
2012-11-26 10:00:00,57.55,57.69,57.33,57.36,10100.0,57.55,57.69,57.33,57.36,10100.0
2012-11-26 10:30:00,57.37,57.58,57.31,57.43,6600.0,57.37,57.58,57.31,57.43,6600.0
2012-11-26 11:00:00,57.46,57.46,57.05,57.11,5700.0,57.46,57.46,57.05,57.11,5700.0
2012-11-26 11:30:00,57.12,57.17,56.96,56.97,4100.0,57.12,57.17,56.96,56.97,4100.0
2012-11-26 12:00:00,56.97,57.2,56.95,56.95,6500.0,56.97,57.2,56.95,56.95,6500.0
2012-11-26 12:30:00,56.97,57.08,56.78,56.79,5700.0,56.97,57.08,56.78,56.79,5700.0
2012-11-26 13:00:00,56.82,56.98,56.75,56.88,3700.0,56.82,56.98,56.75,56.88,3700.0
2012-11-26 13:30:00,56.84,56.9,56.6,56.9,6900.0,56.84,56.9,56.6,56.9,6900.0
2012-11-26 14:00:00,56.84,57.03,56.75,56.94,7300.0,56.84,57.03,56.75,56.94,7300.0
2012-11-26 14:30:00,56.89,57.02,56.8,56.93,5700.0,56.89,57.02,56.8,56.93,5700.0
2012-11-26 15:00:00,56.92,56.97,56.8,56.94,13100.0,56.92,56.97,56.8,56.94,13100.0
2012-11-26 15:30:00,56.92,57.06,56.85,56.98,36500.0,56.92,57.06,56.85,56.98,36500.0
2012-11-27 09:30:00,56.89,56.93,56.43,56.93,6100.0,56.89,56.93,56.43,56.93,6100.0
2012-11-27 10:00:00,56.96,56.96,56.64,56.64,7800.0,56.96,56.96,56.64,56.64,7800.0
2012-11-27 10:30:00,56.63,56.79,56.6,56.6,12100.0,56.63,56.79,56.6,56.6,12100.0
2012-11-27 11:00:00,56.68,56.7,56.58,56.69,3600.0,56.68,56.7,56.58,56.69,3600.0
2012-11-27 11:30:00,56.67,57.06,56.65,57.06,11700.0,56.67,57.06,56.65,57.06,11700.0
2012-11-27 12:00:00,57.03,57.03,56.83,56.84,4200.0,57.03,57.03,56.83,56.84,4200.0
2012-11-27 12:30:00,56.82,56.82,56.7,56.74,5200.0,56.82,56.82,56.7,56.74,5200.0
2012-11-27 13:00:00,56.75,56.86,56.68,56.73,9800.0,56.75,56.86,56.68,56.73,9800.0
2012-11-27 13:30:00,56.74,56.78,56.65,56.75,17500.0,56.74,56.78,56.65,56.75,17500.0
2012-11-27 14:00:00,56.74,56.79,56.58,56.68,14100.0,56.74,56.79,56.58,56.68,14100.0
2012-11-27 14:30:00,56.7,56.8,56.6,56.75,28900.0,56.7,56.8,56.6,56.75,28900.0
2012-11-27 15:00:00,56.75,56.85,56.62,56.69,34800.0,56.75,56.85,56.62,56.69,34800.0
2012-11-27 15:30:00,56.66,56.73,56.19,56.24,85100.0,56.66,56.73,56.19,56.24,85100.0
2012-11-28 09:30:00,56.49,58.22,56.14,56.85,192700.0,56.49,58.22,56.14,56.85,192700.0
2012-11-28 10:00:00,56.79,57.3,56.39,56.8,36600.0,56.79,57.3,56.39,56.8,36600.0
2012-11-28 10:30:00,56.86,57.58,56.86,57.58,41900.0,56.86,57.58,56.86,57.58,41900.0
2012-11-28 11:00:00,57.57,57.57,57.09,57.35,45500.0,57.57,57.57,57.09,57.35,45500.0
2012-11-28 11:30:00,57.33,57.33,57.05,57.13,35200.0,57.33,57.33,57.05,57.13,35200.0
2012-11-28 12:00:00,57.14,57.34,56.94,56.97,32500.0,57.14,57.34,56.94,56.97,32500.0
2012-11-28 12:30:00,57.01,57.39,56.86,57.06,44800.0,57.01,57.39,56.86,57.06,44800.0
2012-11-28 13:00:00,57.07,57.37,56.98,57.27,30800.0,57.07,57.37,56.98,57.27,30800.0
2012-11-28 13:30:00,57.27,57.77,57.27,57.59,100700.0,57.27,57.77,57.27,57.59,100700.0
2012-11-28 14:00:00,57.6,57.75,57.39,57.69,57700.0,57.6,57.75,57.39,57.69,57700.0
2012-11-28 14:30:00,57.65,57.68,57.3,57.4,47200.0,57.65,57.68,57.3,57.4,47200.0
2012-11-28 15:00:00,57.4,57.46,57.06,57.38,85500.0,57.4,57.46,57.06,57.38,85500.0
2012-11-28 15:30:00,57.44,58.04,57.38,58.0,146700.0,57.44,58.04,57.38,58.0,146700.0
2012-11-29 09:30:00,58.64,59.15,58.52,58.64,34500.0,58.64,59.15,58.52,58.64,34500.0
2012-11-29 10:00:00,58.68,59.0,58.19,58.93,40400.0,58.68,59.0,58.19,58.93,40400.0
2012-11-29 10:30:00,58.87,58.88,58.53,58.7,10900.0,58.87,58.88,58.53,58.7,10900.0
2012-11-29 11:00:00,58.58,58.7,58.47,58.5,8800.0,58.58,58.7,58.47,58.5,8800.0
2012-11-29 11:30:00,58.52,58.6,58.0,58.13,13100.0,58.52,58.6,58.0,58.13,13100.0
2012-11-29 12:00:00,58.2,58.46,58.15,58.34,9900.0,58.2,58.46,58.15,58.34,9900.0
2012-11-29 12:30:00,58.35,58.56,58.35,58.39,23400.0,58.35,58.56,58.35,58.39,23400.0
2012-11-29 13:00:00,58.45,58.67,58.4,58.63,6300.0,58.45,58.67,58.4,58.63,6300.0
2012-11-29 13:30:00,58.67,58.77,58.19,58.22,21400.0,58.67,58.77,58.19,58.22,21400.0
2012-11-29 14:00:00,58.22,58.47,58.22,58.41,18500.0,58.22,58.47,58.22,58.41,18500.0
2012-11-29 14:30:00,58.38,58.47,58.3,58.32,14300.0,58.38,58.47,58.3,58.32,14300.0
2012-11-29 15:00:00,58.32,58.46,58.27,58.31,30400.0,58.32,58.46,58.27,58.31,30400.0
2012-11-29 15:30:00,58.32,58.53,58.24,58.33,58500.0,58.32,58.53,58.24,58.33,58500.0
2012-11-30 09:30:00,58.32,58.32,57.62,57.74,10900.0,58.32,58.32,57.62,57.74,10900.0
2012-11-30 10:00:00,57.7,57.84,57.52,57.66,7000.0,57.7,57.84,57.52,57.66,7000.0
2012-11-30 10:30:00,57.68,57.75,57.36,57.62,10200.0,57.68,57.75,57.36,57.62,10200.0
2012-11-30 11:00:00,57.68,57.72,57.41,57.6,12500.0,57.68,57.72,57.41,57.6,12500.0
2012-11-30 11:30:00,57.62,57.67,57.47,57.62,40400.0,57.62,57.67,57.47,57.62,40400.0
2012-11-30 12:00:00,57.6,57.65,57.53,57.65,20200.0,57.6,57.65,57.53,57.65,20200.0
2012-11-30 12:30:00,57.66,57.78,57.41,57.5,14500.0,57.66,57.78,57.41,57.5,14500.0
2012-11-30 13:00:00,57.47,57.66,57.42,57.46,25800.0,57.47,57.66,57.42,57.46,25800.0
2012-11-30 13:30:00,57.44,57.49,57.34,57.34,14000.0,57.44,57.49,57.34,57.34,14000.0
2012-11-30 14:00:00,57.37,57.42,57.3,57.32,11200.0,57.37,57.42,57.3,57.32,11200.0
2012-11-30 14:30:00,57.32,57.38,57.2,57.22,16100.0,57.32,57.38,57.2,57.22,16100.0
2012-11-30 15:00:00,57.19,57.44,57.13,57.31,29500.0,57.19,57.44,57.13,57.31,29500.0
2012-11-30 15:30:00,57.34,57.9,57.24,57.79,107700.0,57.34,57.9,57.24,57.79,107700.0
2012-12-03 09:30:00,58.25,58.53,57.54,57.61,40300.0,58.25,58.53,57.54,57.61,40300.0
2012-12-03 10:00:00,57.56,57.87,57.4,57.69,16800.0,57.56,57.87,57.4,57.69,16800.0
2012-12-03 10:30:00,57.74,58.01,57.74,57.96,36200.0,57.74,58.01,57.74,57.96,36200.0
2012-12-03 11:00:00,57.9,57.99,57.62,57.81,64600.0,57.9,57.99,57.62,57.81,64600.0
2012-12-03 11:30:00,57.79,58.04,57.71,58.01,17800.0,57.79,58.04,57.71,58.01,17800.0
2012-12-03 12:00:00,58.0,58.0,57.81,57.92,11600.0,58.0,58.0,57.81,57.92,11600.0
2012-12-03 12:30:00,57.92,57.92,57.7,57.84,14100.0,57.92,57.92,57.7,57.84,14100.0
2012-12-03 13:00:00,57.8,57.91,57.7,57.86,27800.0,57.8,57.91,57.7,57.86,27800.0
2012-12-03 13:30:00,57.86,57.9,57.43,57.76,78500.0,57.86,57.9,57.43,57.76,78500.0
2012-12-03 14:00:00,57.82,58.03,57.69,57.96,27700.0,57.82,58.03,57.69,57.96,27700.0
2012-12-03 14:30:00,57.99,57.99,57.75,57.84,25800.0,57.99,57.99,57.75,57.84,25800.0
2012-12-03 15:00:00,57.86,58.0,57.6,57.66,95700.0,57.86,58.0,57.6,57.66,95700.0
2012-12-03 15:30:00,57.68,57.95,57.67,57.84,77900.0,57.68,57.95,57.67,57.84,77900.0
2012-12-04 09:30:00,57.61,57.8,57.18,57.56,29000.0,57.61,57.8,57.18,57.56,29000.0
2012-12-04 10:00:00,57.53,57.75,57.39,57.39,26300.0,57.53,57.75,57.39,57.39,26300.0
2012-12-04 10:30:00,57.34,57.34,56.89,57.24,16400.0,57.34,57.34,56.89,57.24,16400.0
2012-12-04 11:00:00,57.29,57.33,56.93,56.93,17500.0,57.29,57.33,56.93,56.93,17500.0
2012-12-04 11:30:00,56.93,57.13,56.86,56.99,9900.0,56.93,57.13,56.86,56.99,9900.0
2012-12-04 12:00:00,56.96,57.07,56.89,57.0,13900.0,56.96,57.07,56.89,57.0,13900.0
2012-12-04 12:30:00,56.99,57.12,56.61,56.68,66900.0,56.99,57.12,56.61,56.68,66900.0
2012-12-04 13:00:00,56.67,57.0,56.57,56.99,14200.0,56.67,57.0,56.57,56.99,14200.0
2012-12-04 13:30:00,56.91,57.02,56.81,56.86,17700.0,56.91,57.02,56.81,56.86,17700.0
2012-12-04 14:00:00,56.92,57.36,56.81,57.08,83900.0,56.92,57.36,56.81,57.08,83900.0
2012-12-04 14:30:00,57.08,57.23,56.97,57.05,36500.0,57.08,57.23,56.97,57.05,36500.0
2012-12-04 15:00:00,57.03,57.58,56.97,57.46,43100.0,57.03,57.58,56.97,57.46,43100.0
2012-12-04 15:30:00,57.46,57.51,57.27,57.41,44100.0,57.46,57.51,57.27,57.41,44100.0
2012-12-05 09:30:00,57.59,57.77,57.34,57.5,5900.0,57.59,57.77,57.34,57.5,5900.0
2012-12-05 10:00:00,57.55,57.7,57.35,57.35,4800.0,57.55,57.7,57.35,57.35,4800.0
2012-12-05 10:30:00,57.36,57.52,57.19,57.31,5600.0,57.36,57.52,57.19,57.31,5600.0
2012-12-05 11:00:00,57.34,57.49,57.29,57.34,2800.0,57.34,57.49,57.29,57.34,2800.0
2012-12-05 11:30:00,57.49,57.7,57.41,57.53,27700.0,57.49,57.7,57.41,57.53,27700.0
2012-12-05 12:00:00,57.61,57.91,57.61,57.82,5000.0,57.61,57.91,57.61,57.82,5000.0
2012-12-05 12:30:00,57.84,57.94,57.7,57.86,8600.0,57.84,57.94,57.7,57.86,8600.0
2012-12-05 13:00:00,57.9,57.93,57.67,57.72,5800.0,57.9,57.93,57.67,57.72,5800.0
2012-12-05 13:30:00,57.73,57.94,57.73,57.9,7500.0,57.73,57.94,57.73,57.9,7500.0
2012-12-05 14:00:00,57.97,58.13,57.83,57.92,6000.0,57.97,58.13,57.83,57.92,6000.0
2012-12-05 14:30:00,57.95,58.12,57.8,58.1,11500.0,57.95,58.12,57.8,58.1,11500.0
2012-12-05 15:00:00,57.98,58.17,57.96,58.07,32700.0,57.98,58.17,57.96,58.07,32700.0
2012-12-05 15:30:00,58.05,58.08,57.73,57.79,30700.0,58.05,58.08,57.73,57.79,30700.0
2012-12-06 09:30:00,57.6,58.09,57.6,57.65,7000.0,57.6,58.09,57.6,57.65,7000.0
2012-12-06 10:00:00,57.64,57.81,57.12,57.12,12400.0,57.64,57.81,57.12,57.12,12400.0
2012-12-06 10:30:00,57.14,57.28,57.0,57.05,20700.0,57.14,57.28,57.0,57.05,20700.0
2012-12-06 11:00:00,57.0,57.18,56.84,57.09,18300.0,57.0,57.18,56.84,57.09,18300.0
2012-12-06 11:30:00,57.09,57.15,56.89,56.89,10700.0,57.09,57.15,56.89,56.89,10700.0
2012-12-06 12:00:00,56.96,57.28,56.88,57.08,16200.0,56.96,57.28,56.88,57.08,16200.0
2012-12-06 12:30:00,57.07,57.27,56.99,56.99,17600.0,57.07,57.27,56.99,56.99,17600.0
2012-12-06 13:00:00,56.99,57.57,56.97,57.18,26500.0,56.99,57.57,56.97,57.18,26500.0
2012-12-06 13:30:00,57.19,57.57,57.12,57.38,30400.0,57.19,57.57,57.12,57.38,30400.0
2012-12-06 14:00:00,57.43,57.53,57.09,57.38,42700.0,57.43,57.53,57.09,57.38,42700.0
2012-12-06 14:30:00,57.38,57.47,56.87,57.03,42400.0,57.38,57.47,56.87,57.03,42400.0
2012-12-06 15:00:00,57.09,57.1,57.0,57.02,45400.0,57.09,57.1,57.0,57.02,45400.0
2012-12-06 15:30:00,57.02,57.39,57.02,57.38,60800.0,57.02,57.39,57.02,57.38,60800.0
2012-12-07 09:30:00,57.48,57.92,57.33,57.79,7000.0,57.48,57.92,57.33,57.79,7000.0
2012-12-07 10:00:00,57.87,58.06,57.64,57.77,8900.0,57.87,58.06,57.64,57.77,8900.0
2012-12-07 10:30:00,57.73,57.75,57.42,57.52,11500.0,57.73,57.75,57.42,57.52,11500.0
2012-12-07 11:00:00,57.52,57.56,57.17,57.51,9200.0,57.52,57.56,57.17,57.51,9200.0
2012-12-07 11:30:00,57.49,57.64,57.46,57.59,6500.0,57.49,57.64,57.46,57.59,6500.0
2012-12-07 12:00:00,57.52,57.57,57.33,57.49,4000.0,57.52,57.57,57.33,57.49,4000.0
2012-12-07 12:30:00,57.49,57.73,57.41,57.69,5800.0,57.49,57.73,57.41,57.69,5800.0
2012-12-07 13:00:00,57.69,57.7,57.37,57.43,6600.0,57.69,57.7,57.37,57.43,6600.0
2012-12-07 13:30:00,57.43,57.49,57.28,57.49,6000.0,57.43,57.49,57.28,57.49,6000.0
2012-12-07 14:00:00,57.43,57.54,57.36,57.4,7800.0,57.43,57.54,57.36,57.4,7800.0
2012-12-07 14:30:00,57.38,57.54,57.3,57.36,10700.0,57.38,57.54,57.3,57.36,10700.0
2012-12-07 15:00:00,57.33,57.43,57.29,57.37,23100.0,57.33,57.43,57.29,57.37,23100.0
2012-12-07 15:30:00,57.44,57.49,57.21,57.26,64700.0,57.44,57.49,57.21,57.26,64700.0
2012-12-10 09:30:00,57.49,57.59,56.9,57.05,19300.0,57.49,57.59,56.9,57.05,19300.0
2012-12-10 10:00:00,57.06,57.43,56.95,57.2,38200.0,57.06,57.43,56.95,57.2,38200.0
2012-12-10 10:30:00,57.2,57.51,57.05,57.12,23200.0,57.2,57.51,57.05,57.12,23200.0
2012-12-10 11:00:00,57.12,57.31,57.07,57.11,15600.0,57.12,57.31,57.07,57.11,15600.0
2012-12-10 11:30:00,57.11,57.22,57.05,57.18,14400.0,57.11,57.22,57.05,57.18,14400.0
2012-12-10 12:00:00,57.12,57.21,57.1,57.1,10600.0,57.12,57.21,57.1,57.1,10600.0
2012-12-10 12:30:00,57.1,57.57,57.1,57.32,12700.0,57.1,57.57,57.1,57.32,12700.0
2012-12-10 13:00:00,57.33,57.49,57.26,57.48,9300.0,57.33,57.49,57.26,57.48,9300.0
2012-12-10 13:30:00,57.49,57.6,57.32,57.49,5100.0,57.49,57.6,57.32,57.49,5100.0
2012-12-10 14:00:00,57.46,57.83,57.41,57.74,23900.0,57.46,57.83,57.41,57.74,23900.0
2012-12-10 14:30:00,57.69,57.85,57.47,57.82,13700.0,57.69,57.85,57.47,57.82,13700.0
2012-12-10 15:00:00,57.83,58.11,57.77,58.01,36200.0,57.83,58.11,57.77,58.01,36200.0
2012-12-10 15:30:00,58.03,58.1,57.75,57.84,61000.0,58.03,58.1,57.75,57.84,61000.0
2012-12-11 09:30:00,58.06,58.06,57.58,58.01,6400.0,58.06,58.06,57.58,58.01,6400.0
2012-12-11 10:00:00,57.88,57.9,57.59,57.69,6000.0,57.88,57.9,57.59,57.69,6000.0
2012-12-11 10:30:00,57.68,57.84,57.63,57.84,6200.0,57.68,57.84,57.63,57.84,6200.0
2012-12-11 11:00:00,57.85,57.99,57.75,57.97,7000.0,57.85,57.99,57.75,57.97,7000.0
2012-12-11 11:30:00,57.97,57.99,57.8,57.85,5900.0,57.97,57.99,57.8,57.85,5900.0
2012-12-11 12:00:00,57.93,57.94,57.74,57.74,11200.0,57.93,57.94,57.74,57.74,11200.0
2012-12-11 12:30:00,57.72,57.89,57.72,57.89,5600.0,57.72,57.89,57.72,57.89,5600.0
2012-12-11 13:00:00,57.93,57.95,57.63,57.86,10800.0,57.93,57.95,57.63,57.86,10800.0
2012-12-11 13:30:00,57.87,57.88,57.74,57.8,20200.0,57.87,57.88,57.74,57.8,20200.0
2012-12-11 14:00:00,57.8,57.85,57.74,57.8,41300.0,57.8,57.85,57.74,57.8,41300.0
2012-12-11 14:30:00,57.77,57.97,57.77,57.9,14500.0,57.77,57.97,57.77,57.9,14500.0
2012-12-11 15:00:00,57.85,57.92,57.69,57.84,9300.0,57.85,57.92,57.69,57.84,9300.0
2012-12-11 15:30:00,57.8,58.01,57.7,57.97,30900.0,57.8,58.01,57.7,57.97,30900.0
2012-12-12 09:30:00,58.23,58.5,57.97,58.48,6300.0,58.23,58.5,57.97,58.48,6300.0
2012-12-12 10:00:00,58.51,58.73,58.51,58.62,9800.0,58.51,58.73,58.51,58.62,9800.0
2012-12-12 10:30:00,58.58,58.6,58.24,58.44,75200.0,58.58,58.6,58.24,58.44,75200.0
2012-12-12 11:00:00,58.39,58.65,58.36,58.54,17200.0,58.39,58.65,58.36,58.54,17200.0
2012-12-12 11:30:00,58.55,58.57,58.44,58.53,30200.0,58.55,58.57,58.44,58.53,30200.0
2012-12-12 12:00:00,58.52,58.57,58.42,58.49,7000.0,58.52,58.57,58.42,58.49,7000.0
2012-12-12 12:30:00,58.55,58.76,58.41,58.65,9100.0,58.55,58.76,58.41,58.65,9100.0
2012-12-12 13:00:00,58.74,58.74,58.47,58.49,28700.0,58.74,58.74,58.47,58.49,28700.0
2012-12-12 13:30:00,58.5,58.64,58.49,58.57,2200.0,58.5,58.64,58.49,58.57,2200.0
2012-12-12 14:00:00,58.53,58.74,58.53,58.69,6800.0,58.53,58.74,58.53,58.69,6800.0
2012-12-12 14:30:00,58.65,58.75,58.6,58.64,10100.0,58.65,58.75,58.6,58.64,10100.0
2012-12-12 15:00:00,58.6,58.66,58.43,58.56,36500.0,58.6,58.66,58.43,58.56,36500.0
2012-12-12 15:30:00,58.53,58.54,57.72,57.99,130500.0,58.53,58.54,57.72,57.99,130500.0
2012-12-13 09:30:00,57.84,58.05,57.75,57.8,4300.0,57.84,58.05,57.75,57.8,4300.0
2012-12-13 10:00:00,57.93,58.16,57.88,57.97,10900.0,57.93,58.16,57.88,57.97,10900.0
2012-12-13 10:30:00,57.97,58.05,57.77,57.88,7400.0,57.97,58.05,57.77,57.88,7400.0
2012-12-13 11:00:00,57.88,57.98,57.79,57.98,11800.0,57.88,57.98,57.79,57.98,11800.0
2012-12-13 11:30:00,58.02,58.02,57.76,57.76,16100.0,58.02,58.02,57.76,57.76,16100.0
2012-12-13 12:00:00,57.82,57.86,57.47,57.47,45800.0,57.82,57.86,57.47,57.47,45800.0
2012-12-13 12:30:00,57.52,57.68,57.31,57.49,7000.0,57.52,57.68,57.31,57.49,7000.0
2012-12-13 13:00:00,57.51,57.63,57.45,57.54,5500.0,57.51,57.63,57.45,57.54,5500.0
2012-12-13 13:30:00,57.51,57.52,57.48,57.5,4200.0,57.51,57.52,57.48,57.5,4200.0
2012-12-13 14:00:00,57.52,57.61,57.37,57.47,6600.0,57.52,57.61,57.37,57.47,6600.0
2012-12-13 14:30:00,57.49,57.5,57.37,57.42,4300.0,57.49,57.5,57.37,57.42,4300.0
2012-12-13 15:00:00,57.43,57.54,57.37,57.53,7800.0,57.43,57.54,57.37,57.53,7800.0
2012-12-13 15:30:00,57.53,57.92,57.5,57.64,38100.0,57.53,57.92,57.5,57.64,38100.0
2012-12-14 09:30:00,57.45,57.83,57.29,57.76,7600.0,57.45,57.83,57.29,57.76,7600.0
2012-12-14 10:00:00,57.7,58.31,57.66,58.11,68200.0,57.7,58.31,57.66,58.11,68200.0
2012-12-14 10:30:00,58.09,58.27,58.01,58.21,4100.0,58.09,58.27,58.01,58.21,4100.0
2012-12-14 11:00:00,58.14,58.32,58.0,58.18,4900.0,58.14,58.32,58.0,58.18,4900.0
2012-12-14 11:30:00,58.1,58.43,58.1,58.32,13000.0,58.1,58.43,58.1,58.32,13000.0
2012-12-14 12:00:00,58.32,58.58,58.25,58.51,5100.0,58.32,58.58,58.25,58.51,5100.0
2012-12-14 12:30:00,58.51,58.52,58.34,58.37,5100.0,58.51,58.52,58.34,58.37,5100.0
2012-12-14 13:00:00,58.45,58.46,58.09,58.2,4800.0,58.45,58.46,58.09,58.2,4800.0
2012-12-14 13:30:00,58.2,58.5,58.19,58.33,6800.0,58.2,58.5,58.19,58.33,6800.0
2012-12-14 14:00:00,58.33,58.48,58.32,58.43,18200.0,58.33,58.48,58.32,58.43,18200.0
2012-12-14 14:30:00,58.33,58.64,58.24,58.28,14600.0,58.33,58.64,58.24,58.28,14600.0
2012-12-14 15:00:00,58.24,58.43,58.19,58.37,19500.0,58.24,58.43,58.19,58.37,19500.0
2012-12-14 15:30:00,58.31,58.45,57.96,58.14,119600.0,58.31,58.45,57.96,58.14,119600.0
2012-12-17 09:30:00,58.08,58.26,57.78,58.1,32100.0,58.08,58.26,57.78,58.1,32100.0
2012-12-17 10:00:00,58.12,58.24,57.9,58.08,19400.0,58.12,58.24,57.9,58.08,19400.0
2012-12-17 10:30:00,58.09,58.23,57.93,58.07,14900.0,58.09,58.23,57.93,58.07,14900.0
2012-12-17 11:00:00,58.04,58.54,57.99,58.34,14900.0,58.04,58.54,57.99,58.34,14900.0
2012-12-17 11:30:00,58.36,58.55,58.1,58.1,9400.0,58.36,58.55,58.1,58.1,9400.0
2012-12-17 12:00:00,58.04,58.66,58.04,58.66,28900.0,58.04,58.66,58.04,58.66,28900.0
2012-12-17 12:30:00,58.6,58.76,58.43,58.73,12200.0,58.6,58.76,58.43,58.73,12200.0
2012-12-17 13:00:00,58.72,58.91,58.58,58.62,13100.0,58.72,58.91,58.58,58.62,13100.0
2012-12-17 13:30:00,58.63,58.63,58.24,58.3,6000.0,58.63,58.63,58.24,58.3,6000.0
2012-12-17 14:00:00,58.28,58.48,58.19,58.22,14000.0,58.28,58.48,58.19,58.22,14000.0
2012-12-17 14:30:00,58.27,58.38,58.21,58.29,12500.0,58.27,58.38,58.21,58.29,12500.0
2012-12-17 15:00:00,58.3,58.49,58.28,58.43,30300.0,58.3,58.49,58.28,58.43,30300.0
2012-12-17 15:30:00,58.43,58.68,58.42,58.68,56500.0,58.43,58.68,58.42,58.68,56500.0
2012-12-18 09:30:00,58.62,59.23,58.62,59.11,11200.0,58.62,59.23,58.62,59.11,11200.0
2012-12-18 10:00:00,59.25,59.53,59.13,59.24,10900.0,59.25,59.53,59.13,59.24,10900.0
2012-12-18 10:30:00,59.19,59.56,59.19,59.5,36700.0,59.19,59.56,59.19,59.5,36700.0
2012-12-18 11:00:00,59.54,59.65,59.33,59.43,20000.0,59.54,59.65,59.33,59.43,20000.0
2012-12-18 11:30:00,59.52,59.85,59.52,59.68,6900.0,59.52,59.85,59.52,59.68,6900.0
2012-12-18 12:00:00,59.66,60.26,59.59,60.23,35300.0,59.66,60.26,59.59,60.23,35300.0
2012-12-18 12:30:00,60.26,61.08,60.24,60.38,46000.0,60.26,61.08,60.24,60.38,46000.0
2012-12-18 13:00:00,60.37,60.58,60.36,60.53,11800.0,60.37,60.58,60.36,60.53,11800.0
2012-12-18 13:30:00,60.51,61.11,60.48,60.88,32200.0,60.51,61.11,60.48,60.88,32200.0
2012-12-18 14:00:00,60.89,60.89,60.48,60.57,51300.0,60.89,60.89,60.48,60.57,51300.0
2012-12-18 14:30:00,60.57,60.93,60.53,60.68,47800.0,60.57,60.93,60.53,60.68,47800.0
2012-12-18 15:00:00,60.7,60.77,60.48,60.52,42600.0,60.7,60.77,60.48,60.52,42600.0
2012-12-18 15:30:00,60.51,60.66,60.38,60.57,89800.0,60.51,60.66,60.38,60.57,89800.0
2012-12-19 09:30:00,60.33,60.95,60.29,60.92,15300.0,60.33,60.95,60.29,60.92,15300.0
2012-12-19 10:00:00,60.77,60.91,60.62,60.74,29700.0,60.77,60.91,60.62,60.74,29700.0
2012-12-19 10:30:00,60.73,60.87,60.67,60.75,73300.0,60.73,60.87,60.67,60.75,73300.0
2012-12-19 11:00:00,60.74,61.25,60.73,61.01,14300.0,60.74,61.25,60.73,61.01,14300.0
2012-12-19 11:30:00,61.07,61.24,61.05,61.05,5100.0,61.07,61.24,61.05,61.05,5100.0
2012-12-19 12:00:00,61.07,61.22,60.88,61.22,11100.0,61.07,61.22,60.88,61.22,11100.0
2012-12-19 12:30:00,61.13,61.31,60.94,61.27,24900.0,61.13,61.31,60.94,61.27,24900.0
2012-12-19 13:00:00,61.27,61.43,61.1,61.36,16000.0,61.27,61.43,61.1,61.36,16000.0
2012-12-19 13:30:00,61.37,61.37,61.05,61.05,12200.0,61.37,61.37,61.05,61.05,12200.0
2012-12-19 14:00:00,61.11,61.29,60.95,61.06,26700.0,61.11,61.29,60.95,61.06,26700.0
2012-12-19 14:30:00,61.08,61.2,60.96,61.15,30500.0,61.08,61.2,60.96,61.15,30500.0
2012-12-19 15:00:00,61.15,61.22,61.06,61.1,19400.0,61.15,61.22,61.06,61.1,19400.0
2012-12-19 15:30:00,61.14,61.24,61.05,61.18,71400.0,61.14,61.24,61.05,61.18,71400.0
2012-12-20 09:30:00,61.25,61.48,60.76,61.04,35900.0,61.25,61.48,60.76,61.04,35900.0
2012-12-20 10:00:00,61.02,61.1,60.89,60.93,8300.0,61.02,61.1,60.89,60.93,8300.0
2012-12-20 10:30:00,60.87,61.05,60.81,61.03,15400.0,60.87,61.05,60.81,61.03,15400.0
2012-12-20 11:00:00,61.04,61.21,60.96,60.96,9200.0,61.04,61.21,60.96,60.96,9200.0
2012-12-20 11:30:00,60.98,61.08,60.95,61.07,6200.0,60.98,61.08,60.95,61.07,6200.0
2012-12-20 12:00:00,61.08,61.28,61.08,61.26,5600.0,61.08,61.28,61.08,61.26,5600.0
2012-12-20 12:30:00,61.26,61.38,61.15,61.35,6100.0,61.26,61.38,61.15,61.35,6100.0
2012-12-20 13:00:00,61.32,61.35,61.18,61.34,6700.0,61.32,61.35,61.18,61.34,6700.0
2012-12-20 13:30:00,61.35,61.55,61.25,61.42,15300.0,61.35,61.55,61.25,61.42,15300.0
2012-12-20 14:00:00,61.42,61.43,61.28,61.43,11900.0,61.42,61.43,61.28,61.43,11900.0
2012-12-20 14:30:00,61.49,61.64,61.42,61.61,18000.0,61.49,61.64,61.42,61.61,18000.0
2012-12-20 15:00:00,61.6,61.69,61.5,61.57,22900.0,61.6,61.69,61.5,61.57,22900.0
2012-12-20 15:30:00,61.55,61.73,61.44,61.72,50200.0,61.55,61.73,61.44,61.72,50200.0
2012-12-21 09:30:00,60.22,61.11,59.5,61.07,153000.0,60.22,61.11,59.5,61.07,153000.0
2012-12-21 10:00:00,61.06,61.34,60.92,61.33,15600.0,61.06,61.34,60.92,61.33,15600.0
2012-12-21 10:30:00,61.31,61.89,61.2,61.55,27800.0,61.31,61.89,61.2,61.55,27800.0
2012-12-21 11:00:00,61.52,61.85,61.39,61.61,13200.0,61.52,61.85,61.39,61.61,13200.0
2012-12-21 11:30:00,61.6,61.74,61.35,61.58,10200.0,61.6,61.74,61.35,61.58,10200.0
2012-12-21 12:00:00,61.56,61.8,61.5,61.62,10200.0,61.56,61.8,61.5,61.62,10200.0
2012-12-21 12:30:00,61.63,61.76,61.47,61.53,8200.0,61.63,61.76,61.47,61.53,8200.0
2012-12-21 13:00:00,61.52,61.61,61.3,61.36,35000.0,61.52,61.61,61.3,61.36,35000.0
2012-12-21 13:30:00,61.37,61.65,61.36,61.51,14200.0,61.37,61.65,61.36,61.51,14200.0
2012-12-21 14:00:00,61.61,61.63,61.37,61.37,14300.0,61.61,61.63,61.37,61.37,14300.0
2012-12-21 14:30:00,61.35,61.57,61.34,61.42,30800.0,61.35,61.57,61.34,61.42,30800.0
2012-12-21 15:00:00,61.34,61.63,61.24,61.45,30000.0,61.34,61.63,61.24,61.45,30000.0
2012-12-21 15:30:00,61.43,61.59,61.16,61.34,101200.0,61.43,61.59,61.16,61.34,101200.0
2012-12-24 09:30:00,61.35,61.35,60.77,60.85,13300.0,61.35,61.35,60.77,60.85,13300.0
2012-12-24 10:00:00,60.82,61.13,60.82,60.85,14500.0,60.82,61.13,60.82,60.85,14500.0
2012-12-24 10:30:00,60.85,61.15,60.81,61.05,8800.0,60.85,61.15,60.81,61.05,8800.0
2012-12-24 11:00:00,61.07,61.17,60.95,60.99,8000.0,61.07,61.17,60.95,60.99,8000.0
2012-12-24 11:30:00,61.03,61.35,60.97,61.12,17600.0,61.03,61.35,60.97,61.12,17600.0
2012-12-24 12:00:00,61.19,61.23,61.09,61.15,7500.0,61.19,61.23,61.09,61.15,7500.0
2012-12-24 12:30:00,61.13,61.42,61.04,61.27,16600.0,61.13,61.42,61.04,61.27,16600.0
2012-12-26 09:30:00,61.16,61.52,61.16,61.26,4600.0,61.16,61.52,61.16,61.26,4600.0
2012-12-26 10:00:00,61.35,61.35,61.08,61.23,7900.0,61.35,61.35,61.08,61.23,7900.0
2012-12-26 10:30:00,61.25,61.33,61.11,61.25,10500.0,61.25,61.33,61.11,61.25,10500.0
2012-12-26 11:00:00,61.29,61.32,60.84,61.06,17100.0,61.29,61.32,60.84,61.06,17100.0
2012-12-26 11:30:00,61.01,61.32,60.99,61.22,9000.0,61.01,61.32,60.99,61.22,9000.0
2012-12-26 12:00:00,61.22,61.22,60.97,61.0,8800.0,61.22,61.22,60.97,61.0,8800.0
2012-12-26 12:30:00,60.98,61.11,60.92,61.11,5400.0,60.98,61.11,60.92,61.11,5400.0
2012-12-26 13:00:00,60.98,61.09,60.74,60.91,11100.0,60.98,61.09,60.74,60.91,11100.0
2012-12-26 13:30:00,60.92,61.04,60.84,60.84,12300.0,60.92,61.04,60.84,60.84,12300.0
2012-12-26 14:00:00,60.86,61.18,60.75,61.02,12800.0,60.86,61.18,60.75,61.02,12800.0
2012-12-26 14:30:00,61.0,61.33,60.97,61.14,21000.0,61.0,61.33,60.97,61.14,21000.0
2012-12-26 15:00:00,61.09,61.16,60.97,61.01,13600.0,61.09,61.16,60.97,61.01,13600.0
2012-12-26 15:30:00,60.98,61.08,60.9,60.91,38300.0,60.98,61.08,60.9,60.91,38300.0
2012-12-27 09:30:00,60.81,61.2,60.8,61.2,6800.0,60.81,61.2,60.8,61.2,6800.0
2012-12-27 10:00:00,61.07,61.22,60.9,61.12,5900.0,61.07,61.22,60.9,61.12,5900.0
2012-12-27 10:30:00,61.03,61.16,60.95,61.12,13500.0,61.03,61.16,60.95,61.12,13500.0
2012-12-27 11:00:00,61.09,61.09,60.87,60.99,7400.0,61.09,61.09,60.87,60.99,7400.0
2012-12-27 11:30:00,61.0,61.06,60.96,61.02,6400.0,61.0,61.06,60.96,61.02,6400.0
2012-12-27 12:00:00,60.99,61.06,60.94,60.97,11500.0,60.99,61.06,60.94,60.97,11500.0
2012-12-27 12:30:00,61.0,61.15,60.94,61.04,38800.0,61.0,61.15,60.94,61.04,38800.0
2012-12-27 13:00:00,61.12,61.16,60.96,61.0,12500.0,61.12,61.16,60.96,61.0,12500.0
2012-12-27 13:30:00,61.03,61.14,60.98,61.13,6100.0,61.03,61.14,60.98,61.13,6100.0
2012-12-27 14:00:00,61.09,61.2,60.8,61.02,15200.0,61.09,61.2,60.8,61.02,15200.0
2012-12-27 14:30:00,61.02,61.41,60.98,61.31,17400.0,61.02,61.41,60.98,61.31,17400.0
2012-12-27 15:00:00,61.36,61.59,61.31,61.34,19900.0,61.36,61.59,61.31,61.34,19900.0
2012-12-27 15:30:00,61.35,61.44,61.05,61.1,39400.0,61.35,61.44,61.05,61.1,39400.0
2012-12-28 09:30:00,60.79,61.15,60.73,61.14,6900.0,60.79,61.15,60.73,61.14,6900.0
2012-12-28 10:00:00,61.14,61.27,60.88,61.12,7300.0,61.14,61.27,60.88,61.12,7300.0
2012-12-28 10:30:00,61.12,61.37,60.91,60.92,14000.0,61.12,61.37,60.91,60.92,14000.0
2012-12-28 11:00:00,60.95,61.13,60.91,61.05,6100.0,60.95,61.13,60.91,61.05,6100.0
2012-12-28 11:30:00,61.05,61.14,60.97,61.08,4900.0,61.05,61.14,60.97,61.08,4900.0
2012-12-28 12:00:00,61.15,61.27,61.0,61.07,3600.0,61.15,61.27,61.0,61.07,3600.0
2012-12-28 12:30:00,61.07,61.13,60.94,61.11,10400.0,61.07,61.13,60.94,61.11,10400.0
2012-12-28 13:00:00,61.09,61.3,61.09,61.21,6300.0,61.09,61.3,61.09,61.21,6300.0
2012-12-28 13:30:00,61.2,61.3,61.09,61.1,4700.0,61.2,61.3,61.09,61.1,4700.0
2012-12-28 14:00:00,61.09,61.15,60.9,60.95,9200.0,61.09,61.15,60.9,60.95,9200.0
2012-12-28 14:30:00,60.93,61.34,60.91,61.09,29100.0,60.93,61.34,60.91,61.09,29100.0
2012-12-28 15:00:00,61.12,61.14,60.94,61.0,7900.0,61.12,61.14,60.94,61.0,7900.0
2012-12-28 15:30:00,61.06,61.17,60.76,60.82,39400.0,61.06,61.17,60.76,60.82,39400.0
2012-12-31 09:30:00,60.5,61.3,60.27,61.3,14500.0,60.5,61.3,60.27,61.3,14500.0
2012-12-31 10:00:00,61.17,61.59,61.15,61.4,11900.0,61.17,61.59,61.15,61.4,11900.0
2012-12-31 10:30:00,61.48,61.49,61.26,61.45,7300.0,61.48,61.49,61.26,61.45,7300.0
2012-12-31 11:00:00,61.37,61.68,61.37,61.53,6800.0,61.37,61.68,61.37,61.53,6800.0
2012-12-31 11:30:00,61.45,61.8,61.42,61.76,8100.0,61.45,61.8,61.42,61.76,8100.0
2012-12-31 12:00:00,61.75,61.75,61.37,61.43,5400.0,61.75,61.75,61.37,61.43,5400.0
2012-12-31 12:30:00,61.44,61.78,61.39,61.67,10100.0,61.44,61.78,61.39,61.67,10100.0
2012-12-31 13:00:00,61.76,61.82,61.64,61.76,17600.0,61.76,61.82,61.64,61.76,17600.0
2012-12-31 13:30:00,61.71,61.83,61.37,61.73,16800.0,61.71,61.83,61.37,61.73,16800.0
2012-12-31 14:00:00,61.75,61.75,61.55,61.71,7400.0,61.75,61.75,61.55,61.71,7400.0
2012-12-31 14:30:00,61.69,61.75,61.5,61.74,14900.0,61.69,61.75,61.5,61.74,14900.0
2012-12-31 15:00:00,61.71,61.75,61.58,61.64,32500.0,61.71,61.75,61.58,61.64,32500.0
2012-12-31 15:30:00,61.66,61.86,61.36,61.81,163200.0,61.66,61.86,61.36,61.81,163200.0
2013-01-02 09:30:00,63.17,63.32,62.47,62.5,69200.0,63.17,63.32,62.47,62.5,69200.0
2013-01-02 10:00:00,62.59,62.73,62.48,62.59,47000.0,62.59,62.73,62.48,62.59,47000.0
2013-01-02 10:30:00,62.57,62.57,62.19,62.22,23600.0,62.57,62.57,62.19,62.22,23600.0
2013-01-02 11:00:00,62.19,62.27,61.79,61.96,32500.0,62.19,62.27,61.79,61.96,32500.0
2013-01-02 11:30:00,61.98,61.99,61.64,61.7,60500.0,61.98,61.99,61.64,61.7,60500.0
2013-01-02 12:00:00,61.66,61.84,61.41,61.69,110500.0,61.66,61.84,61.41,61.69,110500.0
2013-01-02 12:30:00,61.72,62.1,61.61,61.89,30500.0,61.72,62.1,61.61,61.89,30500.0
2013-01-02 13:00:00,61.98,62.06,61.83,62.0,12900.0,61.98,62.06,61.83,62.0,12900.0
2013-01-02 13:30:00,62.03,62.2,61.89,62.2,30500.0,62.03,62.2,61.89,62.2,30500.0
2013-01-02 14:00:00,62.17,62.36,62.15,62.27,24900.0,62.17,62.36,62.15,62.27,24900.0
2013-01-02 14:30:00,62.32,62.43,62.19,62.23,21600.0,62.32,62.43,62.19,62.23,21600.0
2013-01-02 15:00:00,62.23,62.47,62.23,62.29,53700.0,62.23,62.47,62.23,62.29,53700.0
2013-01-02 15:30:00,62.3,63.02,62.27,62.95,85500.0,62.3,63.02,62.27,62.95,85500.0
2013-01-03 09:30:00,62.85,63.39,62.85,63.19,11100.0,62.85,63.39,62.85,63.19,11100.0
2013-01-03 10:00:00,63.2,64.03,63.16,64.02,40600.0,63.2,64.03,63.16,64.02,40600.0
2013-01-03 10:30:00,63.98,64.75,63.84,63.91,48900.0,63.98,64.75,63.84,63.91,48900.0
2013-01-03 11:00:00,63.91,64.53,63.88,64.18,28000.0,63.91,64.53,63.88,64.18,28000.0
2013-01-03 11:30:00,64.28,64.88,64.05,64.84,18100.0,64.28,64.88,64.05,64.84,18100.0
2013-01-03 12:00:00,64.74,64.82,64.31,64.4,18000.0,64.74,64.82,64.31,64.4,18000.0
2013-01-03 12:30:00,64.4,64.5,64.12,64.21,16500.0,64.4,64.5,64.12,64.21,16500.0
2013-01-03 13:00:00,64.18,64.41,64.13,64.23,20100.0,64.18,64.41,64.13,64.23,20100.0
2013-01-03 13:30:00,64.26,65.15,64.24,64.65,46900.0,64.26,65.15,64.24,64.65,46900.0
2013-01-03 14:00:00,64.75,64.82,64.19,64.28,40400.0,64.75,64.82,64.19,64.28,40400.0
2013-01-03 14:30:00,64.35,64.37,63.94,63.99,18400.0,64.35,64.37,63.94,63.99,18400.0
2013-01-03 15:00:00,63.96,64.12,63.51,63.6,53700.0,63.96,64.12,63.51,63.6,53700.0
2013-01-03 15:30:00,63.61,63.63,63.39,63.58,105000.0,63.61,63.63,63.39,63.58,105000.0
2013-01-04 09:30:00,63.59,63.94,63.31,63.94,26000.0,63.59,63.94,63.31,63.94,26000.0
2013-01-04 10:00:00,63.89,63.98,63.61,63.73,14100.0,63.89,63.98,63.61,63.73,14100.0
2013-01-04 10:30:00,63.72,63.79,63.49,63.55,18900.0,63.72,63.79,63.49,63.55,18900.0
2013-01-04 11:00:00,63.54,63.63,63.49,63.6,25000.0,63.54,63.63,63.49,63.6,25000.0
2013-01-04 11:30:00,63.59,63.69,63.54,63.66,32200.0,63.59,63.69,63.54,63.66,32200.0
2013-01-04 12:00:00,63.7,64.16,63.7,63.92,42100.0,63.7,64.16,63.7,63.92,42100.0
2013-01-04 12:30:00,63.92,63.92,63.51,63.75,151200.0,63.92,63.92,63.51,63.75,151200.0
2013-01-04 13:00:00,63.75,63.92,63.75,63.76,29900.0,63.75,63.92,63.75,63.76,29900.0
2013-01-04 13:30:00,63.75,63.92,63.75,63.84,44300.0,63.75,63.92,63.75,63.84,44300.0
2013-01-04 14:00:00,63.84,63.84,63.67,63.68,39100.0,63.84,63.84,63.67,63.68,39100.0
2013-01-04 14:30:00,63.63,63.88,63.63,63.88,103300.0,63.63,63.88,63.63,63.88,103300.0
2013-01-04 15:00:00,63.86,63.93,63.72,63.8,44400.0,63.86,63.93,63.72,63.8,44400.0
2013-01-04 15:30:00,63.8,63.92,63.72,63.75,135400.0,63.8,63.92,63.72,63.75,135400.0
2013-01-07 09:30:00,63.56,63.58,63.27,63.43,6300.0,63.56,63.58,63.27,63.43,6300.0
2013-01-07 10:00:00,63.47,63.98,63.41,63.96,13600.0,63.47,63.98,63.41,63.96,13600.0
2013-01-07 10:30:00,63.93,64.11,63.92,64.06,13500.0,63.93,64.11,63.92,64.06,13500.0
2013-01-07 11:00:00,64.0,64.07,63.9,64.01,9900.0,64.0,64.07,63.9,64.01,9900.0
2013-01-07 11:30:00,64.06,64.11,63.94,63.99,15200.0,64.06,64.11,63.94,63.99,15200.0
2013-01-07 12:00:00,63.99,64.02,63.79,63.92,26400.0,63.99,64.02,63.79,63.92,26400.0
2013-01-07 12:30:00,63.92,64.11,63.86,64.1,19900.0,63.92,64.11,63.86,64.1,19900.0
2013-01-07 13:00:00,64.08,64.11,63.88,63.96,23200.0,64.08,64.11,63.88,63.96,23200.0
2013-01-07 13:30:00,63.99,64.07,63.55,63.6,35500.0,63.99,64.07,63.55,63.6,35500.0
2013-01-07 14:00:00,63.65,64.1,63.63,64.06,23800.0,63.65,64.1,63.63,64.06,23800.0
2013-01-07 14:30:00,64.01,64.08,63.89,63.97,19300.0,64.01,64.08,63.89,63.97,19300.0
2013-01-07 15:00:00,63.96,64.03,63.84,63.9,26100.0,63.96,64.03,63.84,63.9,26100.0
2013-01-07 15:30:00,63.92,64.0,63.8,64.0,77800.0,63.92,64.0,63.8,64.0,77800.0
2013-01-08 09:30:00,62.62,63.47,62.3,63.38,79500.0,62.62,63.47,62.3,63.38,79500.0
2013-01-08 10:00:00,63.4,63.56,62.77,62.77,42100.0,63.4,63.56,62.77,62.77,42100.0
2013-01-08 10:30:00,62.73,63.0,62.51,62.67,28400.0,62.73,63.0,62.51,62.67,28400.0
2013-01-08 11:00:00,62.67,62.75,62.37,62.41,36900.0,62.67,62.75,62.37,62.41,36900.0
2013-01-08 11:30:00,62.38,62.84,62.33,62.81,56800.0,62.38,62.84,62.33,62.81,56800.0
2013-01-08 12:00:00,62.8,62.89,62.43,62.61,40400.0,62.8,62.89,62.43,62.61,40400.0
2013-01-08 12:30:00,62.58,62.62,62.18,62.25,42100.0,62.58,62.62,62.18,62.25,42100.0
2013-01-08 13:00:00,62.3,62.5,62.06,62.5,50500.0,62.3,62.5,62.06,62.5,50500.0
2013-01-08 13:30:00,62.47,62.54,62.12,62.18,51500.0,62.47,62.54,62.12,62.18,51500.0
2013-01-08 14:00:00,62.22,62.44,62.16,62.36,36900.0,62.22,62.44,62.16,62.36,36900.0
2013-01-08 14:30:00,62.36,62.71,62.29,62.61,49800.0,62.36,62.71,62.29,62.61,49800.0
2013-01-08 15:00:00,62.61,62.63,62.48,62.55,48200.0,62.61,62.63,62.48,62.55,48200.0
2013-01-08 15:30:00,62.56,62.74,62.5,62.62,100900.0,62.56,62.74,62.5,62.62,100900.0
2013-01-09 09:30:00,62.7,63.08,62.47,62.91,39000.0,62.7,63.08,62.47,62.91,39000.0
2013-01-09 10:00:00,62.9,62.9,62.47,62.59,39600.0,62.9,62.9,62.47,62.59,39600.0
2013-01-09 10:30:00,62.59,62.59,62.09,62.2,71500.0,62.59,62.59,62.09,62.2,71500.0
2013-01-09 11:00:00,62.21,62.22,61.94,62.12,31600.0,62.21,62.22,61.94,62.12,31600.0
2013-01-09 11:30:00,62.15,62.4,62.15,62.4,12900.0,62.15,62.4,62.15,62.4,12900.0
2013-01-09 12:00:00,62.39,62.5,62.18,62.23,29400.0,62.39,62.5,62.18,62.23,29400.0
2013-01-09 12:30:00,62.29,62.44,62.16,62.42,19100.0,62.29,62.44,62.16,62.42,19100.0
2013-01-09 13:00:00,62.41,62.43,62.23,62.35,16900.0,62.41,62.43,62.23,62.35,16900.0
2013-01-09 13:30:00,62.4,62.44,62.26,62.35,16900.0,62.4,62.44,62.26,62.35,16900.0
2013-01-09 14:00:00,62.36,62.44,62.11,62.23,38300.0,62.36,62.44,62.11,62.23,38300.0
2013-01-09 14:30:00,62.22,62.39,62.12,62.23,44400.0,62.22,62.39,62.12,62.23,44400.0
2013-01-09 15:00:00,62.28,62.45,62.17,62.41,30000.0,62.28,62.45,62.17,62.41,30000.0
2013-01-09 15:30:00,62.43,62.66,62.23,62.6,106100.0,62.43,62.66,62.23,62.6,106100.0
2013-01-10 09:30:00,63.04,63.16,62.67,63.16,32700.0,63.04,63.16,62.67,63.16,32700.0
2013-01-10 10:00:00,63.08,63.26,62.96,63.0,36200.0,63.08,63.26,62.96,63.0,36200.0
2013-01-10 10:30:00,63.0,63.09,62.86,63.01,21800.0,63.0,63.09,62.86,63.01,21800.0
2013-01-10 11:00:00,62.95,63.05,62.8,62.8,9100.0,62.95,63.05,62.8,62.8,9100.0
2013-01-10 11:30:00,62.87,62.87,62.69,62.72,7700.0,62.87,62.87,62.69,62.72,7700.0
2013-01-10 12:00:00,62.72,63.14,62.72,62.89,31500.0,62.72,63.14,62.72,62.89,31500.0
2013-01-10 12:30:00,62.89,63.0,62.75,62.86,13300.0,62.89,63.0,62.75,62.86,13300.0
2013-01-10 13:00:00,62.88,62.89,62.68,62.68,20400.0,62.88,62.89,62.68,62.68,20400.0
2013-01-10 13:30:00,62.69,62.78,62.64,62.65,10300.0,62.69,62.78,62.64,62.65,10300.0
2013-01-10 14:00:00,62.64,62.76,62.55,62.58,20300.0,62.64,62.76,62.55,62.58,20300.0
2013-01-10 14:30:00,62.57,62.68,62.5,62.58,20100.0,62.57,62.68,62.5,62.58,20100.0
2013-01-10 15:00:00,62.6,62.75,62.58,62.65,34800.0,62.6,62.75,62.58,62.65,34800.0
2013-01-10 15:30:00,62.74,62.95,62.57,62.79,61700.0,62.74,62.95,62.57,62.79,61700.0
2013-01-11 09:30:00,62.87,63.02,62.52,62.59,10400.0,62.87,63.02,62.52,62.59,10400.0
2013-01-11 10:00:00,62.6,62.73,62.55,62.61,16300.0,62.6,62.73,62.55,62.61,16300.0
2013-01-11 10:30:00,62.64,62.66,62.15,62.27,23300.0,62.64,62.66,62.15,62.27,23300.0
2013-01-11 11:00:00,62.34,62.43,62.28,62.28,15800.0,62.34,62.43,62.28,62.28,15800.0
2013-01-11 11:30:00,62.28,62.43,62.27,62.43,6700.0,62.28,62.43,62.27,62.43,6700.0
2013-01-11 12:00:00,62.43,62.43,62.32,62.32,10200.0,62.43,62.43,62.32,62.32,10200.0
2013-01-11 12:30:00,62.32,62.4,62.27,62.32,13400.0,62.32,62.4,62.27,62.32,13400.0
2013-01-11 13:00:00,62.31,62.44,62.21,62.24,35300.0,62.31,62.44,62.21,62.24,35300.0
2013-01-11 13:30:00,62.24,62.38,62.23,62.26,14300.0,62.24,62.38,62.23,62.26,14300.0
2013-01-11 14:00:00,62.26,62.31,62.1,62.11,19400.0,62.26,62.31,62.1,62.11,19400.0
2013-01-11 14:30:00,62.13,62.41,62.09,62.3,18800.0,62.13,62.41,62.09,62.3,18800.0
2013-01-11 15:00:00,62.34,62.46,62.27,62.38,15900.0,62.34,62.46,62.27,62.38,15900.0
2013-01-11 15:30:00,62.39,62.51,62.3,62.38,99800.0,62.39,62.51,62.3,62.38,99800.0
2013-01-14 09:30:00,62.52,63.0,62.36,62.63,40500.0,62.52,63.0,62.36,62.63,40500.0
2013-01-14 10:00:00,62.65,62.67,62.08,62.08,18500.0,62.65,62.67,62.08,62.08,18500.0
2013-01-14 10:30:00,62.1,62.25,61.89,62.1,20400.0,62.1,62.25,61.89,62.1,20400.0
2013-01-14 11:00:00,62.05,62.7,62.0,62.4,56800.0,62.05,62.7,62.0,62.4,56800.0
2013-01-14 11:30:00,62.45,62.97,62.41,62.97,10000.0,62.45,62.97,62.41,62.97,10000.0
2013-01-14 12:00:00,62.96,63.04,62.84,62.93,7900.0,62.96,63.04,62.84,62.93,7900.0
2013-01-14 12:30:00,62.94,63.08,62.94,63.08,6900.0,62.94,63.08,62.94,63.08,6900.0
2013-01-14 13:00:00,63.03,63.05,62.92,62.94,9600.0,63.03,63.05,62.92,62.94,9600.0
2013-01-14 13:30:00,62.95,62.99,62.74,62.77,14400.0,62.95,62.99,62.74,62.77,14400.0
2013-01-14 14:00:00,62.81,63.03,62.8,62.9,19300.0,62.81,63.03,62.8,62.9,19300.0
2013-01-14 14:30:00,62.97,63.0,62.84,62.89,22500.0,62.97,63.0,62.84,62.89,22500.0
2013-01-14 15:00:00,62.89,63.12,62.84,63.06,63000.0,62.89,63.12,62.84,63.06,63000.0
2013-01-14 15:30:00,63.12,63.24,63.03,63.2,53500.0,63.12,63.24,63.03,63.2,53500.0
2013-01-15 09:30:00,63.2,63.5,63.07,63.37,16000.0,63.2,63.5,63.07,63.37,16000.0
2013-01-15 10:00:00,63.4,63.54,63.32,63.53,11800.0,63.4,63.54,63.32,63.53,11800.0
2013-01-15 10:30:00,63.53,63.76,63.36,63.67,20800.0,63.53,63.76,63.36,63.67,20800.0
2013-01-15 11:00:00,63.63,63.73,63.53,63.62,6300.0,63.63,63.73,63.53,63.62,6300.0
2013-01-15 11:30:00,63.65,63.79,63.65,63.7,22100.0,63.65,63.79,63.65,63.7,22100.0
2013-01-15 12:00:00,63.68,63.84,63.6,63.7,14600.0,63.68,63.84,63.6,63.7,14600.0
2013-01-15 12:30:00,63.72,63.77,63.57,63.67,11300.0,63.72,63.77,63.57,63.67,11300.0
2013-01-15 13:00:00,63.67,63.72,63.62,63.66,4900.0,63.67,63.72,63.62,63.66,4900.0
2013-01-15 13:30:00,63.61,63.75,63.57,63.59,9100.0,63.61,63.75,63.57,63.59,9100.0
2013-01-15 14:00:00,63.6,63.66,63.48,63.57,7500.0,63.6,63.66,63.48,63.57,7500.0
2013-01-15 14:30:00,63.55,63.75,63.51,63.68,17700.0,63.55,63.75,63.51,63.68,17700.0
2013-01-15 15:00:00,63.69,63.91,63.66,63.86,28200.0,63.69,63.91,63.66,63.86,28200.0
2013-01-15 15:30:00,63.86,63.96,63.68,63.7,53000.0,63.86,63.96,63.68,63.7,53000.0
2013-01-16 09:30:00,63.42,63.94,63.42,63.8,16200.0,63.42,63.94,63.42,63.8,16200.0
2013-01-16 10:00:00,63.8,63.85,63.61,63.77,8100.0,63.8,63.85,63.61,63.77,8100.0
2013-01-16 10:30:00,63.75,63.88,63.69,63.87,16600.0,63.75,63.88,63.69,63.87,16600.0
2013-01-16 11:00:00,63.87,64.0,63.72,63.72,23400.0,63.87,64.0,63.72,63.72,23400.0
2013-01-16 11:30:00,63.71,63.77,63.47,63.54,30800.0,63.71,63.77,63.47,63.54,30800.0
2013-01-16 12:00:00,63.44,63.56,63.41,63.43,6900.0,63.44,63.56,63.41,63.43,6900.0
2013-01-16 12:30:00,63.52,63.7,63.42,63.63,5800.0,63.52,63.7,63.42,63.63,5800.0
2013-01-16 13:00:00,63.7,63.7,63.57,63.57,2800.0,63.7,63.7,63.57,63.57,2800.0
2013-01-16 13:30:00,63.63,63.72,63.49,63.53,8800.0,63.63,63.72,63.49,63.53,8800.0
2013-01-16 14:00:00,63.5,63.58,63.46,63.55,5400.0,63.5,63.58,63.46,63.55,5400.0
2013-01-16 14:30:00,63.54,63.63,63.44,63.55,10200.0,63.54,63.63,63.44,63.55,10200.0
2013-01-16 15:00:00,63.6,63.75,63.55,63.56,19100.0,63.6,63.75,63.55,63.56,19100.0
2013-01-16 15:30:00,63.6,63.9,63.54,63.66,75700.0,63.6,63.9,63.54,63.66,75700.0
2013-01-17 09:30:00,63.82,64.3,63.8,63.92,15900.0,63.82,64.3,63.8,63.92,15900.0
2013-01-17 10:00:00,63.86,64.11,63.84,64.02,6200.0,63.86,64.11,63.84,64.02,6200.0
2013-01-17 10:30:00,64.01,64.01,63.8,63.82,23900.0,64.01,64.01,63.8,63.82,23900.0
2013-01-17 11:00:00,63.85,63.95,63.77,63.85,7200.0,63.85,63.95,63.77,63.85,7200.0
2013-01-17 11:30:00,63.88,64.14,63.88,64.11,6800.0,63.88,64.14,63.88,64.11,6800.0
2013-01-17 12:00:00,64.14,64.48,64.1,64.42,18200.0,64.14,64.48,64.1,64.42,18200.0
2013-01-17 12:30:00,64.42,64.58,64.4,64.4,14300.0,64.42,64.58,64.4,64.4,14300.0
2013-01-17 13:00:00,64.45,64.59,64.45,64.57,7800.0,64.45,64.59,64.45,64.57,7800.0
2013-01-17 13:30:00,64.55,64.57,64.47,64.47,11300.0,64.55,64.57,64.47,64.47,11300.0
2013-01-17 14:00:00,64.49,64.54,64.26,64.27,11600.0,64.49,64.54,64.26,64.27,11600.0
2013-01-17 14:30:00,64.33,64.39,64.27,64.33,20300.0,64.33,64.39,64.27,64.33,20300.0
2013-01-17 15:00:00,64.34,64.41,64.23,64.32,29600.0,64.34,64.41,64.23,64.32,29600.0
2013-01-17 15:30:00,64.37,64.46,64.26,64.42,45200.0,64.37,64.46,64.26,64.42,45200.0
2013-01-18 09:30:00,64.58,64.77,64.42,64.57,7800.0,64.58,64.77,64.42,64.57,7800.0
2013-01-18 10:00:00,64.5,64.59,64.38,64.5,13300.0,64.5,64.59,64.38,64.5,13300.0
2013-01-18 10:30:00,64.45,64.6,64.45,64.48,9000.0,64.45,64.6,64.45,64.48,9000.0
2013-01-18 11:00:00,64.45,64.5,64.32,64.39,8100.0,64.45,64.5,64.32,64.39,8100.0
2013-01-18 11:30:00,64.46,64.53,64.35,64.48,3900.0,64.46,64.53,64.35,64.48,3900.0
2013-01-18 12:00:00,64.5,64.63,64.37,64.59,14500.0,64.5,64.63,64.37,64.59,14500.0
2013-01-18 12:30:00,64.59,64.74,64.53,64.74,10600.0,64.59,64.74,64.53,64.74,10600.0
2013-01-18 13:00:00,64.74,64.74,64.55,64.72,6300.0,64.74,64.74,64.55,64.72,6300.0
2013-01-18 13:30:00,64.63,65.03,64.63,65.0,15700.0,64.63,65.03,64.63,65.0,15700.0
2013-01-18 14:00:00,64.97,65.02,64.81,64.81,4000.0,64.97,65.02,64.81,64.81,4000.0
2013-01-18 14:30:00,64.79,64.88,64.69,64.8,7700.0,64.79,64.88,64.69,64.8,7700.0
2013-01-18 15:00:00,64.72,64.88,64.69,64.88,8500.0,64.72,64.88,64.69,64.88,8500.0
2013-01-18 15:30:00,64.85,65.12,64.78,65.05,70900.0,64.85,65.12,64.78,65.05,70900.0
2013-01-22 09:30:00,64.9,65.09,64.78,65.01,8000.0,64.9,65.09,64.78,65.01,8000.0
2013-01-22 10:00:00,65.0,65.34,64.95,65.28,14700.0,65.0,65.34,64.95,65.28,14700.0
2013-01-22 10:30:00,65.2,65.52,65.2,65.5,16900.0,65.2,65.52,65.2,65.5,16900.0
2013-01-22 11:00:00,65.43,65.53,65.34,65.53,10800.0,65.43,65.53,65.34,65.53,10800.0
2013-01-22 11:30:00,65.54,65.6,65.41,65.53,11700.0,65.54,65.6,65.41,65.53,11700.0
2013-01-22 12:00:00,65.56,65.56,65.28,65.5,8300.0,65.56,65.56,65.28,65.5,8300.0
2013-01-22 12:30:00,65.56,65.62,65.3,65.3,4300.0,65.56,65.62,65.3,65.3,4300.0
2013-01-22 13:00:00,65.34,65.61,65.26,65.42,14400.0,65.34,65.61,65.26,65.42,14400.0
2013-01-22 13:30:00,65.42,65.59,65.33,65.55,7400.0,65.42,65.59,65.33,65.55,7400.0
2013-01-22 14:00:00,65.57,65.58,65.44,65.47,7600.0,65.57,65.58,65.44,65.47,7600.0
2013-01-22 14:30:00,65.45,65.52,65.32,65.36,12800.0,65.45,65.52,65.32,65.36,12800.0
2013-01-22 15:00:00,65.38,65.4,65.12,65.31,18500.0,65.38,65.4,65.12,65.31,18500.0
2013-01-22 15:30:00,65.27,65.53,65.25,65.5,27300.0,65.27,65.53,65.25,65.5,27300.0
2013-01-23 09:30:00,65.49,66.1,65.49,66.04,10000.0,65.49,66.1,65.49,66.04,10000.0
2013-01-23 10:00:00,65.95,66.02,65.18,65.34,16400.0,65.95,66.02,65.18,65.34,16400.0
2013-01-23 10:30:00,65.33,65.44,64.93,65.0,29400.0,65.33,65.44,64.93,65.0,29400.0
2013-01-23 11:00:00,64.98,65.18,64.93,65.05,12900.0,64.98,65.18,64.93,65.05,12900.0
2013-01-23 11:30:00,65.09,65.09,64.72,64.76,14800.0,65.09,65.09,64.72,64.76,14800.0
2013-01-23 12:00:00,64.81,64.84,64.71,64.81,6700.0,64.81,64.84,64.71,64.81,6700.0
2013-01-23 12:30:00,64.75,64.89,64.75,64.87,9300.0,64.75,64.89,64.75,64.87,9300.0
2013-01-23 13:00:00,64.89,64.99,64.72,64.88,16300.0,64.89,64.99,64.72,64.88,16300.0
2013-01-23 13:30:00,64.88,65.03,64.85,64.97,6900.0,64.88,65.03,64.85,64.97,6900.0
2013-01-23 14:00:00,65.0,65.23,64.93,65.23,7900.0,65.0,65.23,64.93,65.23,7900.0
2013-01-23 14:30:00,65.2,65.4,65.2,65.38,11800.0,65.2,65.4,65.2,65.38,11800.0
2013-01-23 15:00:00,65.38,65.46,65.23,65.31,22000.0,65.38,65.46,65.23,65.31,22000.0
2013-01-23 15:30:00,65.27,65.35,65.18,65.35,39200.0,65.27,65.35,65.18,65.35,39200.0
2013-01-24 09:30:00,65.93,66.23,65.28,65.82,29400.0,65.93,66.23,65.28,65.82,29400.0
2013-01-24 10:00:00,65.67,65.99,65.14,65.46,29700.0,65.67,65.99,65.14,65.46,29700.0
2013-01-24 10:30:00,65.32,65.57,65.25,65.49,15300.0,65.32,65.57,65.25,65.49,15300.0
2013-01-24 11:00:00,65.54,65.71,65.48,65.58,15000.0,65.54,65.71,65.48,65.58,15000.0
2013-01-24 11:30:00,65.57,65.86,65.57,65.76,7500.0,65.57,65.86,65.57,65.76,7500.0
2013-01-24 12:00:00,65.72,65.76,65.53,65.62,10500.0,65.72,65.76,65.53,65.62,10500.0
2013-01-24 12:30:00,65.63,65.73,65.5,65.59,15100.0,65.63,65.73,65.5,65.59,15100.0
2013-01-24 13:00:00,65.62,65.76,65.58,65.58,6600.0,65.62,65.76,65.58,65.58,6600.0
2013-01-24 13:30:00,65.59,65.73,65.38,65.52,8800.0,65.59,65.73,65.38,65.52,8800.0
2013-01-24 14:00:00,65.55,65.77,65.37,65.64,10300.0,65.55,65.77,65.37,65.64,10300.0
2013-01-24 14:30:00,65.66,65.96,65.66,65.91,13000.0,65.66,65.96,65.66,65.91,13000.0
2013-01-24 15:00:00,65.88,66.07,65.84,65.99,26600.0,65.88,66.07,65.84,65.99,26600.0
2013-01-24 15:30:00,65.97,66.19,65.92,66.09,54300.0,65.97,66.19,65.92,66.09,54300.0
2013-01-25 09:30:00,66.29,66.66,65.87,66.52,19200.0,66.29,66.66,65.87,66.52,19200.0
2013-01-25 10:00:00,66.52,66.92,66.42,66.68,28300.0,66.52,66.92,66.42,66.68,28300.0
2013-01-25 10:30:00,66.72,66.83,66.57,66.82,10400.0,66.72,66.83,66.57,66.82,10400.0
2013-01-25 11:00:00,66.82,66.93,66.64,66.8,16900.0,66.82,66.93,66.64,66.8,16900.0
2013-01-25 11:30:00,66.84,66.87,66.64,66.66,15100.0,66.84,66.87,66.64,66.66,15100.0
2013-01-25 12:00:00,66.65,66.93,66.65,66.83,13800.0,66.65,66.93,66.65,66.83,13800.0
2013-01-25 12:30:00,66.81,66.88,66.79,66.87,28300.0,66.81,66.88,66.79,66.87,28300.0
2013-01-25 13:00:00,66.89,66.92,66.8,66.8,20300.0,66.89,66.92,66.8,66.8,20300.0
2013-01-25 13:30:00,66.82,66.93,66.81,66.89,7800.0,66.82,66.93,66.81,66.89,7800.0
2013-01-25 14:00:00,66.85,66.97,66.83,66.91,10200.0,66.85,66.97,66.83,66.91,10200.0
2013-01-25 14:30:00,66.93,67.03,66.91,66.92,12200.0,66.93,67.03,66.91,66.92,12200.0
2013-01-25 15:00:00,66.93,66.98,66.8,66.91,35600.0,66.93,66.98,66.8,66.91,35600.0
2013-01-25 15:30:00,66.88,66.93,66.74,66.89,109000.0,66.88,66.93,66.74,66.89,109000.0
2013-01-28 09:30:00,67.0,67.12,66.64,66.91,47100.0,67.0,67.12,66.64,66.91,47100.0
2013-01-28 10:00:00,66.91,66.93,66.74,66.78,23500.0,66.91,66.93,66.74,66.78,23500.0
2013-01-28 10:30:00,66.8,66.88,66.73,66.84,13900.0,66.8,66.88,66.73,66.84,13900.0
2013-01-28 11:00:00,66.9,67.94,66.84,67.25,47700.0,66.9,67.94,66.84,67.25,47700.0
2013-01-28 11:30:00,67.25,67.7,67.24,67.41,22100.0,67.25,67.7,67.24,67.41,22100.0
2013-01-28 12:00:00,67.46,67.64,67.38,67.57,29900.0,67.46,67.64,67.38,67.57,29900.0
2013-01-28 12:30:00,67.59,67.7,67.57,67.58,10700.0,67.59,67.7,67.57,67.58,10700.0
2013-01-28 13:00:00,67.55,67.62,67.39,67.59,17100.0,67.55,67.62,67.39,67.59,17100.0
2013-01-28 13:30:00,67.59,67.66,67.41,67.6,17000.0,67.59,67.66,67.41,67.6,17000.0
2013-01-28 14:00:00,67.6,67.76,67.57,67.58,16400.0,67.6,67.76,67.57,67.58,16400.0
2013-01-28 14:30:00,67.53,67.84,67.53,67.78,14500.0,67.53,67.84,67.53,67.78,14500.0
2013-01-28 15:00:00,67.77,67.89,67.39,67.52,48200.0,67.77,67.89,67.39,67.52,48200.0
2013-01-28 15:30:00,67.47,67.62,67.43,67.58,60800.0,67.47,67.62,67.43,67.58,60800.0
2013-01-29 09:30:00,67.35,67.48,67.03,67.29,40200.0,67.35,67.48,67.03,67.29,40200.0
2013-01-29 10:00:00,67.3,67.47,67.17,67.27,15500.0,67.3,67.47,67.17,67.27,15500.0
2013-01-29 10:30:00,67.25,67.37,67.03,67.15,17400.0,67.25,67.37,67.03,67.15,17400.0
2013-01-29 11:00:00,67.14,67.42,67.11,67.4,16800.0,67.14,67.42,67.11,67.4,16800.0
2013-01-29 11:30:00,67.41,67.43,67.3,67.32,7300.0,67.41,67.43,67.3,67.32,7300.0
2013-01-29 12:00:00,67.39,67.44,67.29,67.31,20700.0,67.39,67.44,67.29,67.31,20700.0
2013-01-29 12:30:00,67.3,67.43,67.27,67.41,14200.0,67.3,67.43,67.27,67.41,14200.0
2013-01-29 13:00:00,67.41,67.59,67.39,67.41,57700.0,67.41,67.59,67.39,67.41,57700.0
2013-01-29 13:30:00,67.41,67.52,67.34,67.48,10600.0,67.41,67.52,67.34,67.48,10600.0
2013-01-29 14:00:00,67.46,67.46,67.33,67.4,11900.0,67.46,67.46,67.33,67.4,11900.0
2013-01-29 14:30:00,67.4,67.46,67.29,67.36,22600.0,67.4,67.46,67.29,67.36,22600.0
2013-01-29 15:00:00,67.39,67.52,67.26,67.5,69900.0,67.39,67.52,67.26,67.5,69900.0
2013-01-29 15:30:00,67.49,67.58,67.37,67.44,82300.0,67.49,67.58,67.37,67.44,82300.0
2013-01-30 09:30:00,67.53,67.75,66.94,67.1,50800.0,67.53,67.75,66.94,67.1,50800.0
2013-01-30 10:00:00,67.03,67.16,66.64,66.64,23200.0,67.03,67.16,66.64,66.64,23200.0
2013-01-30 10:30:00,66.63,66.63,65.98,66.22,54200.0,66.63,66.63,65.98,66.22,54200.0
2013-01-30 11:00:00,66.23,66.37,66.08,66.25,30200.0,66.23,66.37,66.08,66.25,30200.0
2013-01-30 11:30:00,66.25,66.33,65.89,65.9,37800.0,66.25,66.33,65.89,65.9,37800.0
2013-01-30 12:00:00,65.92,66.0,65.68,65.86,47100.0,65.92,66.0,65.68,65.86,47100.0
2013-01-30 12:30:00,65.98,66.1,65.89,66.07,14600.0,65.98,66.1,65.89,66.07,14600.0
2013-01-30 13:00:00,66.06,66.11,65.86,66.09,12600.0,66.06,66.11,65.86,66.09,12600.0
2013-01-30 13:30:00,66.14,66.56,66.11,66.52,31100.0,66.14,66.56,66.11,66.52,31100.0
2013-01-30 14:00:00,66.55,66.81,66.55,66.62,25000.0,66.55,66.81,66.55,66.62,25000.0
2013-01-30 14:30:00,66.65,66.65,66.36,66.36,22900.0,66.65,66.65,66.36,66.36,22900.0
2013-01-30 15:00:00,66.36,66.46,65.79,65.92,74400.0,66.36,66.46,65.79,65.92,74400.0
2013-01-30 15:30:00,65.97,66.53,65.7,66.49,123300.0,65.97,66.53,65.7,66.49,123300.0
2013-01-31 09:30:00,68.74,72.29,68.7,71.18,168700.0,68.74,72.29,68.7,71.18,168700.0
2013-01-31 10:00:00,71.08,72.06,70.76,71.01,113400.0,71.08,72.06,70.76,71.01,113400.0
2013-01-31 10:30:00,70.93,71.31,70.57,70.94,67400.0,70.93,71.31,70.57,70.94,67400.0
2013-01-31 11:00:00,70.94,71.16,70.58,70.71,33300.0,70.94,71.16,70.58,70.71,33300.0
2013-01-31 11:30:00,70.65,71.0,70.41,70.81,52200.0,70.65,71.0,70.41,70.81,52200.0
2013-01-31 12:00:00,70.82,70.95,70.57,70.85,57800.0,70.82,70.95,70.57,70.85,57800.0
2013-01-31 12:30:00,70.85,70.89,70.53,70.65,63400.0,70.85,70.89,70.53,70.65,63400.0
2013-01-31 13:00:00,70.66,70.71,70.53,70.62,18200.0,70.66,70.71,70.53,70.62,18200.0
2013-01-31 13:30:00,70.65,70.65,70.27,70.53,24000.0,70.65,70.65,70.27,70.53,24000.0
2013-01-31 14:00:00,70.58,70.65,70.34,70.58,29500.0,70.58,70.65,70.34,70.58,29500.0
2013-01-31 14:30:00,70.57,70.92,70.57,70.92,69000.0,70.57,70.92,70.57,70.92,69000.0
2013-01-31 15:00:00,70.92,71.09,70.85,71.02,78300.0,70.92,71.09,70.85,71.02,78300.0
2013-01-31 15:30:00,71.02,71.19,70.61,70.65,114200.0,71.02,71.19,70.61,70.65,114200.0
2013-02-01 09:30:00,71.18,71.99,70.52,71.24,56600.0,71.18,71.99,70.52,71.24,56600.0
2013-02-01 10:00:00,71.29,71.51,70.84,70.91,39500.0,71.29,71.51,70.84,70.91,39500.0
2013-02-01 10:30:00,70.9,70.94,70.57,70.68,21900.0,70.9,70.94,70.57,70.68,21900.0
2013-02-01 11:00:00,70.7,70.75,70.5,70.52,14300.0,70.7,70.75,70.5,70.52,14300.0
2013-02-01 11:30:00,70.49,70.63,70.4,70.62,19800.0,70.49,70.63,70.4,70.62,19800.0
2013-02-01 12:00:00,70.63,70.97,70.56,70.76,19900.0,70.63,70.97,70.56,70.76,19900.0
2013-02-01 12:30:00,70.87,70.88,70.43,70.6,44000.0,70.87,70.88,70.43,70.6,44000.0
2013-02-01 13:00:00,70.56,70.63,70.51,70.59,15000.0,70.56,70.63,70.51,70.59,15000.0
2013-02-01 13:30:00,70.59,70.7,70.55,70.64,14000.0,70.59,70.7,70.55,70.64,14000.0
2013-02-01 14:00:00,70.6,70.88,70.56,70.67,25500.0,70.6,70.88,70.56,70.67,25500.0
2013-02-01 14:30:00,70.66,70.67,70.5,70.58,18000.0,70.66,70.67,70.5,70.58,18000.0
2013-02-01 15:00:00,70.57,70.65,70.49,70.53,39800.0,70.57,70.65,70.49,70.53,39800.0
2013-02-01 15:30:00,70.52,70.74,70.49,70.56,75000.0,70.52,70.74,70.49,70.56,75000.0
2013-02-04 09:30:00,70.01,70.46,69.69,70.44,99000.0,70.01,70.46,69.69,70.44,99000.0
2013-02-04 10:00:00,70.39,70.59,69.9,70.17,30600.0,70.39,70.59,69.9,70.17,30600.0
2013-02-04 10:30:00,70.18,70.27,69.78,69.78,26900.0,70.18,70.27,69.78,69.78,26900.0
2013-02-04 11:00:00,69.8,69.8,69.35,69.41,26000.0,69.8,69.8,69.35,69.41,26000.0
2013-02-04 11:30:00,69.41,69.55,69.06,69.5,32100.0,69.41,69.55,69.06,69.5,32100.0
2013-02-04 12:00:00,69.43,69.8,69.31,69.77,20500.0,69.43,69.8,69.31,69.77,20500.0
2013-02-04 12:30:00,69.73,70.0,69.67,69.86,12100.0,69.73,70.0,69.67,69.86,12100.0
2013-02-04 13:00:00,69.89,70.33,69.78,70.33,17100.0,69.89,70.33,69.78,70.33,17100.0
2013-02-04 13:30:00,70.27,70.52,70.17,70.5,19700.0,70.27,70.52,70.17,70.5,19700.0
2013-02-04 14:00:00,70.49,70.67,70.39,70.67,14900.0,70.49,70.67,70.39,70.67,14900.0
2013-02-04 14:30:00,70.67,70.9,70.55,70.88,20200.0,70.67,70.9,70.55,70.88,20200.0
2013-02-04 15:00:00,70.9,70.99,70.74,70.94,24200.0,70.9,70.99,70.74,70.94,24200.0
2013-02-04 15:30:00,70.9,70.91,70.6,70.69,60000.0,70.9,70.91,70.6,70.69,60000.0
2013-02-05 09:30:00,70.74,71.05,70.56,70.72,13400.0,70.74,71.05,70.56,70.72,13400.0
2013-02-05 10:00:00,70.74,70.97,70.62,70.94,11100.0,70.74,70.97,70.62,70.94,11100.0
2013-02-05 10:30:00,70.94,71.02,70.8,70.92,7100.0,70.94,71.02,70.8,70.92,7100.0
2013-02-05 11:00:00,70.91,70.98,70.42,70.54,12200.0,70.91,70.98,70.42,70.54,12200.0
2013-02-05 11:30:00,70.49,70.61,70.36,70.47,14900.0,70.49,70.61,70.36,70.47,14900.0
2013-02-05 12:00:00,70.46,70.51,70.38,70.46,10500.0,70.46,70.51,70.38,70.46,10500.0
2013-02-05 12:30:00,70.42,70.79,70.42,70.7,3800.0,70.42,70.79,70.42,70.7,3800.0
2013-02-05 13:00:00,70.75,71.12,70.75,71.1,14400.0,70.75,71.12,70.75,71.1,14400.0
2013-02-05 13:30:00,71.08,71.17,70.99,71.07,10300.0,71.08,71.17,70.99,71.07,10300.0
2013-02-05 14:00:00,71.08,71.27,71.07,71.14,14600.0,71.08,71.27,71.07,71.14,14600.0
2013-02-05 14:30:00,71.14,71.31,71.13,71.25,15200.0,71.14,71.31,71.13,71.25,15200.0
2013-02-05 15:00:00,71.25,71.46,71.17,71.45,34900.0,71.25,71.46,71.17,71.45,34900.0
2013-02-05 15:30:00,71.47,71.52,71.39,71.4,49700.0,71.47,71.52,71.39,71.4,49700.0
2013-02-06 09:30:00,71.03,71.6,71.03,71.52,6000.0,71.03,71.6,71.03,71.52,6000.0
2013-02-06 10:00:00,71.6,71.71,71.41,71.61,19200.0,71.6,71.71,71.41,71.61,19200.0
2013-02-06 10:30:00,71.53,71.65,71.46,71.58,11300.0,71.53,71.65,71.46,71.58,11300.0
2013-02-06 11:00:00,71.66,71.8,71.47,71.8,25300.0,71.66,71.8,71.47,71.8,25300.0
2013-02-06 11:30:00,71.71,71.9,71.71,71.77,21200.0,71.71,71.9,71.71,71.77,21200.0
2013-02-06 12:00:00,71.77,71.99,71.75,71.89,13700.0,71.77,71.99,71.75,71.89,13700.0
2013-02-06 12:30:00,71.9,71.99,71.81,71.9,10900.0,71.9,71.99,71.81,71.9,10900.0
2013-02-06 13:00:00,71.9,71.93,71.86,71.86,17800.0,71.9,71.93,71.86,71.86,17800.0
2013-02-06 13:30:00,71.86,71.99,71.8,71.97,12000.0,71.86,71.99,71.8,71.97,12000.0
2013-02-06 14:00:00,71.97,72.0,71.88,71.94,18600.0,71.97,72.0,71.88,71.94,18600.0
2013-02-06 14:30:00,71.94,72.0,71.84,71.92,20500.0,71.94,72.0,71.84,71.92,20500.0
2013-02-06 15:00:00,71.92,72.0,71.85,71.99,52700.0,71.92,72.0,71.85,71.99,52700.0
2013-02-06 15:30:00,71.98,72.07,71.84,72.0,34300.0,71.98,72.07,71.84,72.0,34300.0
2013-02-07 09:30:00,72.02,72.08,71.74,71.88,12300.0,72.02,72.08,71.74,71.88,12300.0
2013-02-07 10:00:00,71.85,71.86,71.21,71.43,19700.0,71.85,71.86,71.21,71.43,19700.0
2013-02-07 10:30:00,71.4,71.43,71.14,71.25,8400.0,71.4,71.43,71.14,71.25,8400.0
2013-02-07 11:00:00,71.39,71.45,71.17,71.18,8100.0,71.39,71.45,71.17,71.18,8100.0
2013-02-07 11:30:00,71.17,71.24,71.07,71.15,7500.0,71.17,71.24,71.07,71.15,7500.0
2013-02-07 12:00:00,71.05,71.56,71.05,71.47,5900.0,71.05,71.56,71.05,71.47,5900.0
2013-02-07 12:30:00,71.5,71.59,71.34,71.34,10200.0,71.5,71.59,71.34,71.34,10200.0
2013-02-07 13:00:00,71.4,71.54,71.21,71.5,12800.0,71.4,71.54,71.21,71.5,12800.0
2013-02-07 13:30:00,71.47,71.7,71.4,71.7,13200.0,71.47,71.7,71.4,71.7,13200.0
2013-02-07 14:00:00,71.69,71.74,71.5,71.55,8500.0,71.69,71.74,71.5,71.55,8500.0
2013-02-07 14:30:00,71.58,71.75,71.37,71.62,10100.0,71.58,71.75,71.37,71.62,10100.0
2013-02-07 15:00:00,71.66,71.79,71.5,71.55,37800.0,71.66,71.79,71.5,71.55,37800.0
2013-02-07 15:30:00,71.58,72.01,71.58,71.96,44300.0,71.58,72.01,71.58,71.96,44300.0
2013-02-08 09:30:00,72.05,72.2,71.79,71.86,38300.0,72.05,72.2,71.79,71.86,38300.0
2013-02-08 10:00:00,71.86,71.96,71.72,71.96,7900.0,71.86,71.96,71.72,71.96,7900.0
2013-02-08 10:30:00,71.81,71.81,71.7,71.75,6000.0,71.81,71.81,71.7,71.75,6000.0
2013-02-08 11:00:00,71.79,71.86,71.57,71.82,5400.0,71.79,71.86,71.57,71.82,5400.0
2013-02-08 11:30:00,71.75,71.99,71.66,71.99,5600.0,71.75,71.99,71.66,71.99,5600.0
2013-02-08 12:00:00,71.97,72.0,71.8,71.86,49600.0,71.97,72.0,71.8,71.86,49600.0
2013-02-08 12:30:00,71.86,71.99,71.82,71.94,25900.0,71.86,71.99,71.82,71.94,25900.0
2013-02-08 13:00:00,71.88,72.0,71.88,71.96,6200.0,71.88,72.0,71.88,71.96,6200.0
2013-02-08 13:30:00,71.93,71.99,71.93,71.97,7600.0,71.93,71.99,71.93,71.97,7600.0
2013-02-08 14:00:00,71.97,71.99,71.91,71.93,3800.0,71.97,71.99,71.91,71.93,3800.0
2013-02-08 14:30:00,71.9,71.98,71.82,71.91,9700.0,71.9,71.98,71.82,71.91,9700.0
2013-02-08 15:00:00,71.84,71.93,71.82,71.89,9200.0,71.84,71.93,71.82,71.89,9200.0
2013-02-08 15:30:00,71.89,72.0,71.82,71.9,36700.0,71.89,72.0,71.82,71.9,36700.0
2013-02-11 09:30:00,71.98,71.98,71.55,71.62,8900.0,71.98,71.98,71.55,71.62,8900.0
2013-02-11 10:00:00,71.7,71.71,71.09,71.25,24300.0,71.7,71.71,71.09,71.25,24300.0
2013-02-11 10:30:00,71.33,71.42,71.25,71.25,10800.0,71.33,71.42,71.25,71.25,10800.0
2013-02-11 11:00:00,71.3,71.35,71.19,71.21,12500.0,71.3,71.35,71.19,71.21,12500.0
2013-02-11 11:30:00,71.2,71.3,71.14,71.21,14100.0,71.2,71.3,71.14,71.21,14100.0
2013-02-11 12:00:00,71.16,71.21,71.07,71.17,17000.0,71.16,71.21,71.07,71.17,17000.0
2013-02-11 12:30:00,71.19,71.25,71.05,71.12,11500.0,71.19,71.25,71.05,71.12,11500.0
2013-02-11 13:00:00,71.1,71.26,71.07,71.13,15000.0,71.1,71.26,71.07,71.13,15000.0
2013-02-11 13:30:00,71.19,71.25,71.09,71.19,22300.0,71.19,71.25,71.09,71.19,22300.0
2013-02-11 14:00:00,71.16,71.22,71.03,71.13,16900.0,71.16,71.22,71.03,71.13,16900.0
2013-02-11 14:30:00,71.08,71.22,71.07,71.16,16100.0,71.08,71.22,71.07,71.16,16100.0
2013-02-11 15:00:00,71.19,71.51,71.17,71.5,36500.0,71.19,71.51,71.17,71.5,36500.0
2013-02-11 15:30:00,71.5,71.57,71.27,71.34,53300.0,71.5,71.57,71.27,71.34,53300.0
2013-02-12 09:30:00,71.59,71.82,71.37,71.38,17500.0,71.59,71.82,71.37,71.38,17500.0
2013-02-12 10:00:00,71.46,71.46,71.31,71.36,14000.0,71.46,71.46,71.31,71.36,14000.0
2013-02-12 10:30:00,71.41,71.42,70.98,70.99,20700.0,71.41,71.42,70.98,70.99,20700.0
2013-02-12 11:00:00,70.96,71.05,70.77,70.87,29700.0,70.96,71.05,70.77,70.87,29700.0
2013-02-12 11:30:00,70.88,71.04,70.88,70.96,18100.0,70.88,71.04,70.88,70.96,18100.0
2013-02-12 12:00:00,70.99,71.19,70.94,71.15,9600.0,70.99,71.19,70.94,71.15,9600.0
2013-02-12 12:30:00,71.15,71.46,71.15,71.38,7300.0,71.15,71.46,71.15,71.38,7300.0
2013-02-12 13:00:00,71.39,71.57,71.39,71.53,5200.0,71.39,71.57,71.39,71.53,5200.0
2013-02-12 13:30:00,71.51,71.52,71.32,71.34,13300.0,71.51,71.52,71.32,71.34,13300.0
2013-02-12 14:00:00,71.33,71.41,71.26,71.27,13000.0,71.33,71.41,71.26,71.27,13000.0
2013-02-12 14:30:00,71.29,71.34,70.95,71.33,19900.0,71.29,71.34,70.95,71.33,19900.0
2013-02-12 15:00:00,71.31,71.61,71.17,71.57,20500.0,71.31,71.61,71.17,71.57,20500.0
2013-02-12 15:30:00,71.57,71.65,71.38,71.56,68100.0,71.57,71.65,71.38,71.56,68100.0
2013-02-13 09:30:00,71.84,72.19,71.54,72.17,15600.0,71.84,72.19,71.54,72.17,15600.0
2013-02-13 10:00:00,72.15,72.36,71.98,72.33,25900.0,72.15,72.36,71.98,72.33,25900.0
2013-02-13 10:30:00,72.33,72.62,72.3,72.62,29300.0,72.33,72.62,72.3,72.62,29300.0
2013-02-13 11:00:00,72.56,72.59,71.9,71.96,9100.0,72.56,72.59,71.9,71.96,9100.0
2013-02-13 11:30:00,71.97,71.99,71.81,71.88,9200.0,71.97,71.99,71.81,71.88,9200.0
2013-02-13 12:00:00,71.88,71.97,71.82,71.88,6000.0,71.88,71.97,71.82,71.88,6000.0
2013-02-13 12:30:00,71.87,72.29,71.8,72.25,17100.0,71.87,72.29,71.8,72.25,17100.0
2013-02-13 13:00:00,72.22,72.39,72.16,72.26,30500.0,72.22,72.39,72.16,72.26,30500.0
2013-02-13 13:30:00,72.3,72.48,72.26,72.48,37800.0,72.3,72.48,72.26,72.48,37800.0
2013-02-13 14:00:00,72.48,72.7,72.4,72.48,19200.0,72.48,72.7,72.4,72.48,19200.0
2013-02-13 14:30:00,72.46,72.47,72.22,72.26,9600.0,72.46,72.47,72.22,72.26,9600.0
2013-02-13 15:00:00,72.26,72.41,72.21,72.27,11000.0,72.26,72.41,72.21,72.27,11000.0
2013-02-13 15:30:00,72.28,72.75,72.26,72.75,55600.0,72.28,72.75,72.26,72.75,55600.0
2013-02-14 09:30:00,72.45,73.09,72.45,72.89,18100.0,72.45,73.09,72.45,72.89,18100.0
2013-02-14 10:00:00,72.95,73.18,72.88,73.11,12300.0,72.95,73.18,72.88,73.11,12300.0
2013-02-14 10:30:00,73.07,73.42,73.03,73.42,17600.0,73.07,73.42,73.03,73.42,17600.0
2013-02-14 11:00:00,73.42,73.48,73.22,73.46,16700.0,73.42,73.48,73.22,73.46,16700.0
2013-02-14 11:30:00,73.43,73.45,73.24,73.39,12900.0,73.43,73.45,73.24,73.39,12900.0
2013-02-14 12:00:00,73.37,73.59,73.31,73.55,12500.0,73.37,73.59,73.31,73.55,12500.0
2013-02-14 12:30:00,73.56,74.0,73.51,73.96,23600.0,73.56,74.0,73.51,73.96,23600.0
2013-02-14 13:00:00,73.94,74.24,73.91,74.0,29000.0,73.94,74.24,73.91,74.0,29000.0
2013-02-14 13:30:00,74.06,74.16,73.98,74.07,14600.0,74.06,74.16,73.98,74.07,14600.0
2013-02-14 14:00:00,74.04,74.26,74.04,74.25,16700.0,74.04,74.26,74.04,74.25,16700.0
2013-02-14 14:30:00,74.25,74.62,74.16,74.45,26800.0,74.25,74.62,74.16,74.45,26800.0
2013-02-14 15:00:00,74.44,74.52,74.23,74.47,45000.0,74.44,74.52,74.23,74.47,45000.0
2013-02-14 15:30:00,74.49,74.72,74.38,74.65,87700.0,74.49,74.72,74.38,74.65,87700.0
2013-02-15 09:30:00,74.89,74.99,74.17,74.59,23800.0,74.89,74.99,74.17,74.59,23800.0
2013-02-15 10:00:00,74.54,74.65,74.2,74.35,13400.0,74.54,74.65,74.2,74.35,13400.0
2013-02-15 10:30:00,74.41,74.51,74.25,74.44,13500.0,74.41,74.51,74.25,74.44,13500.0
2013-02-15 11:00:00,74.49,74.51,74.35,74.35,5300.0,74.49,74.51,74.35,74.35,5300.0
2013-02-15 11:30:00,74.35,74.74,74.33,74.66,8400.0,74.35,74.74,74.33,74.66,8400.0
2013-02-15 12:00:00,74.7,74.71,74.49,74.55,9200.0,74.7,74.71,74.49,74.55,9200.0
2013-02-15 12:30:00,74.62,74.69,74.48,74.58,7000.0,74.62,74.69,74.48,74.58,7000.0
2013-02-15 13:00:00,74.65,74.87,74.63,74.67,12600.0,74.65,74.87,74.63,74.67,12600.0
2013-02-15 13:30:00,74.67,75.05,74.66,75.0,19300.0,74.67,75.05,74.66,75.0,19300.0
2013-02-15 14:00:00,74.99,75.4,74.9,74.95,38200.0,74.99,75.4,74.9,74.95,38200.0
2013-02-15 14:30:00,74.94,74.94,74.34,74.61,51400.0,74.94,74.94,74.34,74.61,51400.0
2013-02-15 15:00:00,74.69,74.75,74.56,74.69,32100.0,74.69,74.75,74.56,74.69,32100.0
2013-02-15 15:30:00,74.7,75.24,74.62,75.09,109400.0,74.7,75.24,74.62,75.09,109400.0
2013-02-19 09:30:00,75.04,75.78,74.97,75.66,49300.0,75.04,75.78,74.97,75.66,49300.0
2013-02-19 10:00:00,75.7,75.75,75.37,75.52,48800.0,75.7,75.75,75.37,75.52,48800.0
2013-02-19 10:30:00,75.54,75.54,75.23,75.3,18000.0,75.54,75.54,75.23,75.3,18000.0
2013-02-19 11:00:00,75.27,75.48,75.18,75.46,29800.0,75.27,75.48,75.18,75.46,29800.0
2013-02-19 11:30:00,75.44,75.51,75.38,75.48,22300.0,75.44,75.51,75.38,75.48,22300.0
2013-02-19 12:00:00,75.43,75.46,75.03,75.12,14200.0,75.43,75.46,75.03,75.12,14200.0
2013-02-19 12:30:00,75.07,75.29,75.04,75.26,22200.0,75.07,75.29,75.04,75.26,22200.0
2013-02-19 13:00:00,75.29,75.51,75.22,75.34,27500.0,75.29,75.51,75.22,75.34,27500.0
2013-02-19 13:30:00,75.34,75.56,75.33,75.56,49700.0,75.34,75.56,75.33,75.56,49700.0
2013-02-19 14:00:00,75.56,75.71,75.53,75.68,27500.0,75.56,75.71,75.53,75.68,27500.0
2013-02-19 14:30:00,75.67,75.83,75.61,75.81,55100.0,75.67,75.83,75.61,75.81,55100.0
2013-02-19 15:00:00,75.8,76.04,75.74,76.04,61500.0,75.8,76.04,75.74,76.04,61500.0
2013-02-19 15:30:00,76.06,76.29,75.99,76.23,137100.0,76.06,76.29,75.99,76.23,137100.0
2013-02-20 09:30:00,76.0,76.12,75.47,75.56,21500.0,76.0,76.12,75.47,75.56,21500.0
2013-02-20 10:00:00,75.47,76.02,75.42,76.01,550900.0,75.47,76.02,75.42,76.01,550900.0
2013-02-20 10:30:00,75.98,76.02,75.64,75.84,11800.0,75.98,76.02,75.64,75.84,11800.0
2013-02-20 11:00:00,75.78,76.0,75.72,75.93,32900.0,75.78,76.0,75.72,75.93,32900.0
2013-02-20 11:30:00,75.9,75.95,75.7,75.86,38700.0,75.9,75.95,75.7,75.86,38700.0
2013-02-20 12:00:00,75.84,75.99,75.82,75.92,21700.0,75.84,75.99,75.82,75.92,21700.0
2013-02-20 12:30:00,75.9,76.1,75.89,76.07,37100.0,75.9,76.1,75.89,76.07,37100.0
2013-02-20 13:00:00,76.03,76.03,75.83,75.93,20500.0,76.03,76.03,75.83,75.93,20500.0
2013-02-20 13:30:00,75.93,76.16,75.91,76.0,26600.0,75.93,76.16,75.91,76.0,26600.0
2013-02-20 14:00:00,75.98,76.08,75.83,75.99,45500.0,75.98,76.08,75.83,75.99,45500.0
2013-02-20 14:30:00,75.98,76.04,75.1,75.13,70200.0,75.98,76.04,75.1,75.13,70200.0
2013-02-20 15:00:00,75.1,75.23,74.78,74.97,47400.0,75.1,75.23,74.78,74.97,47400.0
2013-02-20 15:30:00,74.96,75.17,74.9,75.05,115900.0,74.96,75.17,74.9,75.05,115900.0
2013-02-21 09:30:00,75.08,75.16,74.42,74.52,20200.0,75.08,75.16,74.42,74.52,20200.0
2013-02-21 10:00:00,74.34,74.48,74.25,74.34,43500.0,74.34,74.48,74.25,74.34,43500.0
2013-02-21 10:30:00,74.3,74.46,74.19,74.28,40600.0,74.3,74.46,74.19,74.28,40600.0
2013-02-21 11:00:00,74.28,74.28,73.83,74.27,23500.0,74.28,74.28,73.83,74.27,23500.0
2013-02-21 11:30:00,74.25,74.73,74.25,74.48,67700.0,74.25,74.73,74.25,74.48,67700.0
2013-02-21 12:00:00,74.42,74.53,74.08,74.16,14800.0,74.42,74.53,74.08,74.16,14800.0
2013-02-21 12:30:00,74.16,74.16,73.67,73.98,15300.0,74.16,74.16,73.67,73.98,15300.0
2013-02-21 13:00:00,74.0,74.17,73.8,74.06,14600.0,74.0,74.17,73.8,74.06,14600.0
2013-02-21 13:30:00,74.11,74.19,73.67,73.81,54000.0,74.11,74.19,73.67,73.81,54000.0
2013-02-21 14:00:00,73.81,73.86,73.55,73.56,12100.0,73.81,73.86,73.55,73.56,12100.0
2013-02-21 14:30:00,73.55,74.24,73.48,74.23,18400.0,73.55,74.24,73.48,74.23,18400.0
2013-02-21 15:00:00,74.24,74.88,74.1,74.77,54600.0,74.24,74.88,74.1,74.77,54600.0
2013-02-21 15:30:00,74.7,74.76,74.26,74.4,82900.0,74.7,74.76,74.26,74.4,82900.0
2013-02-22 09:30:00,74.89,75.32,74.74,75.0,13000.0,74.89,75.32,74.74,75.0,13000.0
2013-02-22 10:00:00,75.06,75.29,74.81,74.97,14000.0,75.06,75.29,74.81,74.97,14000.0
2013-02-22 10:30:00,75.02,75.13,74.81,74.98,13400.0,75.02,75.13,74.81,74.98,13400.0
2013-02-22 11:00:00,74.95,75.0,74.68,74.79,9600.0,74.95,75.0,74.68,74.79,9600.0
2013-02-22 11:30:00,74.79,74.94,74.75,74.91,6400.0,74.79,74.94,74.75,74.91,6400.0
2013-02-22 12:00:00,74.92,75.01,74.89,75.01,6700.0,74.92,75.01,74.89,75.01,6700.0
2013-02-22 12:30:00,75.03,75.23,75.0,75.23,5900.0,75.03,75.23,75.0,75.23,5900.0
2013-02-22 13:00:00,75.17,75.24,74.89,74.89,5200.0,75.17,75.24,74.89,74.89,5200.0
2013-02-22 13:30:00,75.0,75.0,74.6,74.62,17900.0,75.0,75.0,74.6,74.62,17900.0
2013-02-22 14:00:00,74.64,74.82,74.55,74.56,7000.0,74.64,74.82,74.55,74.56,7000.0
2013-02-22 14:30:00,74.56,74.87,74.54,74.84,8400.0,74.56,74.87,74.54,74.84,8400.0
2013-02-22 15:00:00,74.82,74.85,74.56,74.7,20200.0,74.82,74.85,74.56,74.7,20200.0
2013-02-22 15:30:00,74.72,74.77,74.59,74.67,64300.0,74.72,74.77,74.59,74.67,64300.0
2013-02-25 09:30:00,75.13,75.13,74.71,74.79,14000.0,75.13,75.13,74.71,74.79,14000.0
2013-02-25 10:00:00,74.9,74.96,74.53,74.55,7500.0,74.9,74.96,74.53,74.55,7500.0
2013-02-25 10:30:00,74.6,74.76,74.24,74.29,12600.0,74.6,74.76,74.24,74.29,12600.0
2013-02-25 11:00:00,74.3,74.33,74.04,74.13,22300.0,74.3,74.33,74.04,74.13,22300.0
2013-02-25 11:30:00,74.23,74.25,73.74,73.85,18100.0,74.23,74.25,73.74,73.85,18100.0
2013-02-25 12:00:00,73.78,73.96,73.55,73.82,16700.0,73.78,73.96,73.55,73.82,16700.0
2013-02-25 12:30:00,73.82,74.27,73.76,74.22,13500.0,73.82,74.27,73.76,74.22,13500.0
2013-02-25 13:00:00,74.23,74.51,74.14,74.41,7200.0,74.23,74.51,74.14,74.41,7200.0
2013-02-25 13:30:00,74.25,74.25,73.69,73.69,7700.0,74.25,74.25,73.69,73.69,7700.0
2013-02-25 14:00:00,73.64,73.95,73.45,73.76,6000.0,73.64,73.95,73.45,73.76,6000.0
2013-02-25 14:30:00,73.79,74.02,73.75,73.78,7500.0,73.79,74.02,73.75,73.78,7500.0
2013-02-25 15:00:00,73.87,74.09,73.55,73.56,19000.0,73.87,74.09,73.55,73.56,19000.0
2013-02-25 15:30:00,73.62,73.71,73.1,73.11,63200.0,73.62,73.71,73.1,73.11,63200.0
2013-02-26 09:30:00,73.58,73.61,73.11,73.33,6800.0,73.58,73.61,73.11,73.33,6800.0
2013-02-26 10:00:00,73.48,73.64,73.09,73.18,11600.0,73.48,73.64,73.09,73.18,11600.0
2013-02-26 10:30:00,73.22,73.55,73.08,73.42,9700.0,73.22,73.55,73.08,73.42,9700.0
2013-02-26 11:00:00,73.45,73.6,73.21,73.5,24800.0,73.45,73.6,73.21,73.5,24800.0
2013-02-26 11:30:00,73.45,73.56,73.06,73.31,11000.0,73.45,73.56,73.06,73.31,11000.0
2013-02-26 12:00:00,73.21,73.55,73.12,73.51,18300.0,73.21,73.55,73.12,73.51,18300.0
2013-02-26 12:30:00,73.51,73.72,73.44,73.64,4500.0,73.51,73.72,73.44,73.64,4500.0
2013-02-26 13:00:00,73.75,73.97,73.32,73.48,4900.0,73.75,73.97,73.32,73.48,4900.0
2013-02-26 13:30:00,73.48,73.86,73.43,73.76,6300.0,73.48,73.86,73.43,73.76,6300.0
2013-02-26 14:00:00,73.69,74.01,73.6,73.96,8800.0,73.69,74.01,73.6,73.96,8800.0
2013-02-26 14:30:00,73.93,73.93,73.66,73.73,13700.0,73.93,73.93,73.66,73.73,13700.0
2013-02-26 15:00:00,73.82,73.91,73.59,73.85,12900.0,73.82,73.91,73.59,73.85,12900.0
2013-02-26 15:30:00,73.77,74.01,73.66,73.86,44400.0,73.77,74.01,73.66,73.86,44400.0
2013-02-27 09:30:00,73.92,74.72,73.92,74.5,11800.0,73.92,74.72,73.92,74.5,11800.0
2013-02-27 10:00:00,74.51,75.04,74.42,74.85,7600.0,74.51,75.04,74.42,74.85,7600.0
2013-02-27 10:30:00,74.95,75.03,74.65,74.97,12500.0,74.95,75.03,74.65,74.97,12500.0
2013-02-27 11:00:00,75.01,75.26,74.91,75.07,16200.0,75.01,75.26,74.91,75.07,16200.0
2013-02-27 11:30:00,75.05,75.36,74.98,75.19,7500.0,75.05,75.36,74.98,75.19,7500.0
2013-02-27 12:00:00,75.2,75.3,75.04,75.3,38100.0,75.2,75.3,75.04,75.3,38100.0
2013-02-27 12:30:00,75.26,75.46,75.08,75.38,16500.0,75.26,75.46,75.08,75.38,16500.0
2013-02-27 13:00:00,75.31,75.66,75.28,75.66,20600.0,75.31,75.66,75.28,75.66,20600.0
2013-02-27 13:30:00,75.61,75.94,75.6,75.86,20400.0,75.61,75.94,75.6,75.86,20400.0
2013-02-27 14:00:00,75.89,76.24,75.72,76.13,30500.0,75.89,76.24,75.72,76.13,30500.0
2013-02-27 14:30:00,76.19,76.5,76.16,76.45,35300.0,76.19,76.5,76.16,76.45,35300.0
2013-02-27 15:00:00,76.45,77.04,76.28,76.98,103400.0,76.45,77.04,76.28,76.98,103400.0
2013-02-27 15:30:00,77.01,77.05,76.59,76.76,137900.0,77.01,77.05,76.59,76.76,137900.0
2013-02-28 09:30:00,76.48,77.18,76.3,76.61,24400.0,76.48,77.18,76.3,76.61,24400.0
2013-02-28 10:00:00,76.62,76.74,76.36,76.65,20100.0,76.62,76.74,76.36,76.65,20100.0
2013-02-28 10:30:00,76.58,76.62,76.03,76.05,10000.0,76.58,76.62,76.03,76.05,10000.0
2013-02-28 11:00:00,76.1,76.47,76.05,76.39,12400.0,76.1,76.47,76.05,76.39,12400.0
2013-02-28 11:30:00,76.42,76.42,75.91,76.09,10400.0,76.42,76.42,75.91,76.09,10400.0
2013-02-28 12:00:00,76.14,76.3,76.03,76.25,8000.0,76.14,76.3,76.03,76.25,8000.0
2013-02-28 12:30:00,76.19,76.36,76.17,76.2,8200.0,76.19,76.36,76.17,76.2,8200.0
2013-02-28 13:00:00,76.17,76.31,76.16,76.25,15000.0,76.17,76.31,76.16,76.25,15000.0
2013-02-28 13:30:00,76.29,76.36,76.17,76.21,21600.0,76.29,76.36,76.17,76.21,21600.0
2013-02-28 14:00:00,76.18,76.49,76.18,76.49,17000.0,76.18,76.49,76.18,76.49,17000.0
2013-02-28 14:30:00,76.42,76.51,76.32,76.36,15700.0,76.42,76.51,76.32,76.36,15700.0
2013-02-28 15:00:00,76.36,76.38,76.05,76.25,29900.0,76.36,76.38,76.05,76.25,29900.0
2013-02-28 15:30:00,76.25,76.26,76.0,76.0,56700.0,76.25,76.26,76.0,76.0,56700.0
2013-03-01 09:30:00,75.53,76.31,75.28,75.47,52700.0,75.53,76.31,75.28,75.47,52700.0
2013-03-01 10:00:00,75.61,75.94,75.36,75.59,33100.0,75.61,75.94,75.36,75.59,33100.0
2013-03-01 10:30:00,75.52,75.81,75.5,75.72,21500.0,75.52,75.81,75.5,75.72,21500.0
2013-03-01 11:00:00,75.79,75.9,75.49,75.52,22900.0,75.79,75.9,75.49,75.52,22900.0
2013-03-01 11:30:00,75.5,75.59,75.37,75.52,22800.0,75.5,75.59,75.37,75.52,22800.0
2013-03-01 12:00:00,75.64,75.72,75.64,75.67,10500.0,75.64,75.72,75.64,75.67,10500.0
2013-03-01 12:30:00,75.68,75.73,75.6,75.72,7400.0,75.68,75.73,75.6,75.72,7400.0
2013-03-01 13:00:00,75.72,75.72,75.5,75.68,8600.0,75.72,75.72,75.5,75.68,8600.0
2013-03-01 13:30:00,75.66,75.66,75.36,75.41,15000.0,75.66,75.66,75.36,75.41,15000.0
2013-03-01 14:00:00,75.46,75.68,75.46,75.52,16000.0,75.46,75.68,75.46,75.52,16000.0
2013-03-01 14:30:00,75.56,75.59,75.13,75.22,26200.0,75.56,75.59,75.13,75.22,26200.0
2013-03-01 15:00:00,75.22,75.35,75.02,75.09,34400.0,75.22,75.35,75.02,75.09,34400.0
2013-03-01 15:30:00,75.1,75.21,74.96,75.13,108400.0,75.1,75.21,74.96,75.13,108400.0
2013-03-04 09:30:00,74.96,75.78,74.92,75.25,68600.0,74.96,75.78,74.92,75.25,68600.0
2013-03-04 10:00:00,75.41,75.43,75.03,75.32,40800.0,75.41,75.43,75.03,75.32,40800.0
2013-03-04 10:30:00,75.35,75.44,75.04,75.19,34900.0,75.35,75.44,75.04,75.19,34900.0
2013-03-04 11:00:00,75.25,75.25,74.76,74.76,24900.0,75.25,75.25,74.76,74.76,24900.0
2013-03-04 11:30:00,74.75,74.95,74.6,74.87,9600.0,74.75,74.95,74.6,74.87,9600.0
2013-03-04 12:00:00,74.84,74.88,74.41,74.41,19300.0,74.84,74.88,74.41,74.41,19300.0
2013-03-04 12:30:00,74.5,74.56,74.36,74.48,20100.0,74.5,74.56,74.36,74.48,20100.0
2013-03-04 13:00:00,74.52,74.58,74.44,74.54,15500.0,74.52,74.58,74.44,74.54,15500.0
2013-03-04 13:30:00,74.59,74.81,74.57,74.67,11000.0,74.59,74.81,74.57,74.67,11000.0
2013-03-04 14:00:00,74.68,74.9,74.6,74.9,11900.0,74.68,74.9,74.6,74.9,11900.0
2013-03-04 14:30:00,74.93,75.23,74.8,75.23,11400.0,74.93,75.23,74.8,75.23,11400.0
2013-03-04 15:00:00,75.2,75.24,74.98,75.23,19000.0,75.2,75.24,74.98,75.23,19000.0
2013-03-04 15:30:00,75.17,75.51,75.17,75.5,51400.0,75.17,75.51,75.17,75.5,51400.0
2013-03-05 09:30:00,75.5,75.95,75.4,75.72,33900.0,75.5,75.95,75.4,75.72,33900.0
2013-03-05 10:00:00,75.78,76.03,75.64,75.7,32900.0,75.78,76.03,75.64,75.7,32900.0
2013-03-05 10:30:00,75.7,75.78,75.51,75.51,40500.0,75.7,75.78,75.51,75.51,40500.0
2013-03-05 11:00:00,75.52,75.81,75.36,75.77,44000.0,75.52,75.81,75.36,75.77,44000.0
2013-03-05 11:30:00,75.76,76.31,75.68,76.0,18300.0,75.76,76.31,75.68,76.0,18300.0
2013-03-05 12:00:00,75.98,76.54,75.95,76.46,28700.0,75.98,76.54,75.95,76.46,28700.0
2013-03-05 12:30:00,76.49,76.61,76.4,76.51,11200.0,76.49,76.61,76.4,76.51,11200.0
2013-03-05 13:00:00,76.52,76.54,76.42,76.45,3100.0,76.52,76.54,76.42,76.45,3100.0
2013-03-05 13:30:00,76.43,76.5,76.2,76.2,13200.0,76.43,76.5,76.2,76.2,13200.0
2013-03-05 14:00:00,76.26,76.46,76.2,76.29,6500.0,76.26,76.46,76.2,76.29,6500.0
2013-03-05 14:30:00,76.21,76.49,76.2,76.38,15600.0,76.21,76.49,76.2,76.38,15600.0
2013-03-05 15:00:00,76.39,76.49,76.32,76.4,22300.0,76.39,76.49,76.32,76.4,22300.0
2013-03-05 15:30:00,76.41,76.44,76.12,76.36,63700.0,76.41,76.44,76.12,76.36,63700.0
2013-03-06 09:30:00,76.52,76.76,76.35,76.46,22000.0,76.52,76.76,76.35,76.46,22000.0
2013-03-06 10:00:00,76.43,76.5,75.96,76.05,14300.0,76.43,76.5,75.96,76.05,14300.0
2013-03-06 10:30:00,76.05,76.05,75.66,75.66,7800.0,76.05,76.05,75.66,75.66,7800.0
2013-03-06 11:00:00,75.69,75.85,75.66,75.76,5000.0,75.69,75.85,75.66,75.76,5000.0
2013-03-06 11:30:00,75.67,75.81,75.5,75.55,1900.0,75.67,75.81,75.5,75.55,1900.0
2013-03-06 12:00:00,75.48,75.48,75.26,75.41,7900.0,75.48,75.48,75.26,75.41,7900.0
2013-03-06 12:30:00,75.4,75.73,75.26,75.33,6700.0,75.4,75.73,75.26,75.33,6700.0
2013-03-06 13:00:00,75.28,75.73,75.27,75.53,3700.0,75.28,75.73,75.27,75.53,3700.0
2013-03-06 13:30:00,75.52,75.67,75.45,75.56,3300.0,75.52,75.67,75.45,75.56,3300.0
2013-03-06 14:00:00,75.75,75.86,75.34,75.63,10300.0,75.75,75.86,75.34,75.63,10300.0
2013-03-06 14:30:00,75.64,75.82,75.52,75.55,9000.0,75.64,75.82,75.52,75.55,9000.0
2013-03-06 15:00:00,75.59,75.7,75.46,75.54,23600.0,75.59,75.7,75.46,75.54,23600.0
2013-03-06 15:30:00,75.53,75.75,75.45,75.69,63500.0,75.53,75.75,75.45,75.69,63500.0
2013-03-07 09:30:00,74.99,75.3,74.76,75.11,27800.0,74.99,75.3,74.76,75.11,27800.0
2013-03-07 10:00:00,75.21,75.66,75.19,75.55,15100.0,75.21,75.66,75.19,75.55,15100.0
2013-03-07 10:30:00,75.67,75.76,75.22,75.27,13800.0,75.67,75.76,75.22,75.27,13800.0
2013-03-07 11:00:00,75.26,75.45,75.2,75.27,20400.0,75.26,75.45,75.2,75.27,20400.0
2013-03-07 11:30:00,75.29,75.37,75.08,75.08,14000.0,75.29,75.37,75.08,75.08,14000.0
2013-03-07 12:00:00,75.09,75.22,74.99,75.22,8800.0,75.09,75.22,74.99,75.22,8800.0
2013-03-07 12:30:00,75.2,75.24,75.09,75.23,8500.0,75.2,75.24,75.09,75.23,8500.0
2013-03-07 13:00:00,75.21,75.21,75.1,75.14,7000.0,75.21,75.21,75.1,75.14,7000.0
2013-03-07 13:30:00,75.15,75.15,74.94,74.97,18100.0,75.15,75.15,74.94,74.97,18100.0
2013-03-07 14:00:00,74.94,75.02,74.56,75.02,14900.0,74.94,75.02,74.56,75.02,14900.0
2013-03-07 14:30:00,75.02,75.09,74.85,74.89,19000.0,75.02,75.09,74.85,74.89,19000.0
2013-03-07 15:00:00,74.87,74.99,74.84,74.96,23900.0,74.87,74.99,74.84,74.96,23900.0
2013-03-07 15:30:00,74.97,75.45,74.92,75.39,68300.0,74.97,75.45,74.92,75.39,68300.0
2013-03-08 09:30:00,75.72,76.0,75.56,75.85,9200.0,75.72,76.0,75.56,75.85,9200.0
2013-03-08 10:00:00,75.91,75.91,75.09,75.34,11900.0,75.91,75.91,75.09,75.34,11900.0
2013-03-08 10:30:00,75.32,75.68,75.28,75.47,5900.0,75.32,75.68,75.28,75.47,5900.0
2013-03-08 11:00:00,75.47,75.78,75.35,75.71,19200.0,75.47,75.78,75.35,75.71,19200.0
2013-03-08 11:30:00,75.67,75.78,75.33,75.47,37900.0,75.67,75.78,75.33,75.47,37900.0
2013-03-08 12:00:00,75.47,75.56,75.25,75.33,98900.0,75.47,75.56,75.25,75.33,98900.0
2013-03-08 12:30:00,75.38,75.48,75.27,75.27,17000.0,75.38,75.48,75.27,75.27,17000.0
2013-03-08 13:00:00,75.23,75.4,75.22,75.25,6000.0,75.23,75.4,75.22,75.25,6000.0
2013-03-08 13:30:00,75.25,75.42,75.21,75.31,12700.0,75.25,75.42,75.21,75.31,12700.0
2013-03-08 14:00:00,75.35,75.42,75.29,75.38,17600.0,75.35,75.42,75.29,75.38,17600.0
2013-03-08 14:30:00,75.38,75.42,75.32,75.37,16600.0,75.38,75.42,75.32,75.37,16600.0
2013-03-08 15:00:00,75.39,75.43,75.33,75.36,14300.0,75.39,75.43,75.33,75.36,14300.0
2013-03-08 15:30:00,75.38,75.46,75.26,75.42,61800.0,75.38,75.46,75.26,75.42,61800.0
2013-03-11 09:30:00,75.23,75.93,75.04,75.85,20900.0,75.23,75.93,75.04,75.85,20900.0
2013-03-11 10:00:00,75.89,75.95,75.69,75.69,10200.0,75.89,75.95,75.69,75.69,10200.0
2013-03-11 10:30:00,75.64,75.82,75.25,75.75,18100.0,75.64,75.82,75.25,75.75,18100.0
2013-03-11 11:00:00,75.67,76.01,75.65,75.93,6000.0,75.67,76.01,75.65,75.93,6000.0
2013-03-11 11:30:00,75.88,75.95,75.64,75.72,4200.0,75.88,75.95,75.64,75.72,4200.0
2013-03-11 12:00:00,75.71,75.76,75.59,75.59,6700.0,75.71,75.76,75.59,75.59,6700.0
2013-03-11 12:30:00,75.57,75.7,75.42,75.7,37100.0,75.57,75.7,75.42,75.7,37100.0
2013-03-11 13:00:00,75.65,76.02,75.6,75.92,26600.0,75.65,76.02,75.6,75.92,26600.0
2013-03-11 13:30:00,75.89,75.92,75.81,75.86,10200.0,75.89,75.92,75.81,75.86,10200.0
2013-03-11 14:00:00,75.84,75.89,75.83,75.84,11200.0,75.84,75.89,75.83,75.84,11200.0
2013-03-11 14:30:00,75.85,75.85,75.7,75.72,16500.0,75.85,75.85,75.7,75.72,16500.0
2013-03-11 15:00:00,75.7,75.84,75.67,75.67,16400.0,75.7,75.84,75.67,75.67,16400.0
2013-03-11 15:30:00,75.69,75.95,75.64,75.93,45900.0,75.69,75.95,75.64,75.93,45900.0
2013-03-12 09:30:00,76.21,78.02,76.21,76.65,75300.0,76.21,78.02,76.21,76.65,75300.0
2013-03-12 10:00:00,76.66,76.67,76.26,76.5,67700.0,76.66,76.67,76.26,76.5,67700.0
2013-03-12 10:30:00,76.49,76.49,76.09,76.09,19400.0,76.49,76.49,76.09,76.09,19400.0
2013-03-12 11:00:00,76.09,76.19,75.68,75.71,28700.0,76.09,76.19,75.68,75.71,28700.0
2013-03-12 11:30:00,75.71,75.92,75.3,75.9,23000.0,75.71,75.92,75.3,75.9,23000.0
2013-03-12 12:00:00,75.82,75.91,75.38,75.47,15500.0,75.82,75.91,75.38,75.47,15500.0
2013-03-12 12:30:00,75.47,75.75,75.41,75.75,19300.0,75.47,75.75,75.41,75.75,19300.0
2013-03-12 13:00:00,75.75,75.97,75.7,75.83,11300.0,75.75,75.97,75.7,75.83,11300.0
2013-03-12 13:30:00,75.83,75.85,75.4,75.4,14200.0,75.83,75.85,75.4,75.4,14200.0
2013-03-12 14:00:00,75.44,75.59,75.3,75.59,12500.0,75.44,75.59,75.3,75.59,12500.0
2013-03-12 14:30:00,75.56,75.79,75.35,75.7,22400.0,75.56,75.79,75.35,75.7,22400.0
2013-03-12 15:00:00,75.68,75.84,75.5,75.68,26600.0,75.68,75.84,75.5,75.68,26600.0
2013-03-12 15:30:00,75.7,75.83,75.61,75.81,36200.0,75.7,75.83,75.61,75.81,36200.0
2013-03-13 09:30:00,76.19,76.47,75.22,75.9,65200.0,76.19,76.47,75.22,75.9,65200.0
2013-03-13 10:00:00,75.92,76.09,75.74,75.9,15000.0,75.92,76.09,75.74,75.9,15000.0
2013-03-13 10:30:00,75.92,76.38,75.92,76.16,21800.0,75.92,76.38,75.92,76.16,21800.0
2013-03-13 11:00:00,76.22,76.33,76.02,76.17,17000.0,76.22,76.33,76.02,76.17,17000.0
2013-03-13 11:30:00,76.19,76.31,76.1,76.24,28900.0,76.19,76.31,76.1,76.24,28900.0
2013-03-13 12:00:00,76.24,76.55,76.18,76.55,14000.0,76.24,76.55,76.18,76.55,14000.0
2013-03-13 12:30:00,76.55,76.75,76.52,76.63,49400.0,76.55,76.75,76.52,76.63,49400.0
2013-03-13 13:00:00,76.63,76.63,76.37,76.5,52100.0,76.63,76.63,76.37,76.5,52100.0
2013-03-13 13:30:00,76.5,76.59,76.47,76.49,27500.0,76.5,76.59,76.47,76.49,27500.0
2013-03-13 14:00:00,76.49,76.6,76.35,76.35,13400.0,76.49,76.6,76.35,76.35,13400.0
2013-03-13 14:30:00,76.42,76.5,76.41,76.47,22900.0,76.42,76.5,76.41,76.47,22900.0
2013-03-13 15:00:00,76.48,76.5,76.36,76.46,18000.0,76.48,76.5,76.36,76.46,18000.0
2013-03-13 15:30:00,76.45,76.47,76.24,76.37,54800.0,76.45,76.47,76.24,76.37,54800.0
2013-03-14 09:30:00,76.76,77.15,76.54,76.91,16000.0,76.76,77.15,76.54,76.91,16000.0
2013-03-14 10:00:00,77.0,77.0,76.45,76.66,21900.0,77.0,77.0,76.45,76.66,21900.0
2013-03-14 10:30:00,76.7,76.75,76.52,76.67,17500.0,76.7,76.75,76.52,76.67,17500.0
2013-03-14 11:00:00,76.62,76.75,76.56,76.64,20400.0,76.62,76.75,76.56,76.64,20400.0
2013-03-14 11:30:00,76.65,76.73,76.61,76.66,8100.0,76.65,76.73,76.61,76.66,8100.0
2013-03-14 12:00:00,76.66,76.7,76.61,76.63,7200.0,76.66,76.7,76.61,76.63,7200.0
2013-03-14 12:30:00,76.64,76.76,76.56,76.62,16700.0,76.64,76.76,76.56,76.62,16700.0
2013-03-14 13:00:00,76.61,76.7,76.55,76.55,9600.0,76.61,76.7,76.55,76.55,9600.0
2013-03-14 13:30:00,76.55,76.58,76.42,76.47,13000.0,76.55,76.58,76.42,76.47,13000.0
2013-03-14 14:00:00,76.45,77.13,76.45,77.07,25900.0,76.45,77.13,76.45,77.07,25900.0
2013-03-14 14:30:00,77.07,77.15,77.07,77.09,19100.0,77.07,77.15,77.07,77.09,19100.0
2013-03-14 15:00:00,77.07,77.12,77.01,77.04,18900.0,77.07,77.12,77.01,77.04,18900.0
2013-03-14 15:30:00,77.03,77.12,76.92,76.97,62400.0,77.03,77.12,76.92,76.97,62400.0
2013-03-15 09:30:00,76.77,77.06,76.52,76.52,75100.0,76.77,77.06,76.52,76.52,75100.0
2013-03-15 10:00:00,76.59,76.77,76.38,76.56,12900.0,76.59,76.77,76.38,76.56,12900.0
2013-03-15 10:30:00,76.62,76.71,76.45,76.64,12900.0,76.62,76.71,76.45,76.64,12900.0
2013-03-15 11:00:00,76.63,76.94,76.63,76.72,42800.0,76.63,76.94,76.63,76.72,42800.0
2013-03-15 11:30:00,76.75,76.84,76.67,76.77,9000.0,76.75,76.84,76.67,76.77,9000.0
2013-03-15 12:00:00,76.76,76.82,76.61,76.75,13600.0,76.76,76.82,76.61,76.75,13600.0
2013-03-15 12:30:00,76.7,76.75,76.5,76.62,14700.0,76.7,76.75,76.5,76.62,14700.0
2013-03-15 13:00:00,76.71,76.73,76.62,76.71,6000.0,76.71,76.73,76.62,76.71,6000.0
2013-03-15 13:30:00,76.75,76.75,76.49,76.49,31200.0,76.75,76.75,76.49,76.49,31200.0
2013-03-15 14:00:00,76.51,76.69,76.42,76.6,35400.0,76.51,76.69,76.42,76.6,35400.0
2013-03-15 14:30:00,76.59,76.72,76.53,76.67,17500.0,76.59,76.72,76.53,76.67,17500.0
2013-03-15 15:00:00,76.67,76.83,76.64,76.7,19900.0,76.67,76.83,76.64,76.7,19900.0
2013-03-15 15:30:00,76.69,77.03,76.65,76.93,79100.0,76.69,77.03,76.65,76.93,79100.0
2013-03-18 09:30:00,76.35,76.9,76.31,76.77,15100.0,76.35,76.9,76.31,76.77,15100.0
2013-03-18 10:00:00,76.76,77.02,76.54,76.66,25100.0,76.76,77.02,76.54,76.66,25100.0
2013-03-18 10:30:00,76.72,76.72,76.33,76.55,17700.0,76.72,76.72,76.33,76.55,17700.0
2013-03-18 11:00:00,76.5,76.98,76.45,76.88,17800.0,76.5,76.98,76.45,76.88,17800.0
2013-03-18 11:30:00,76.82,76.94,76.65,76.85,13000.0,76.82,76.94,76.65,76.85,13000.0
2013-03-18 12:00:00,76.83,76.86,76.61,76.65,22300.0,76.83,76.86,76.61,76.65,22300.0
2013-03-18 12:30:00,76.65,76.68,76.37,76.42,13400.0,76.65,76.68,76.37,76.42,13400.0
2013-03-18 13:00:00,76.43,76.51,76.28,76.28,13100.0,76.43,76.51,76.28,76.28,13100.0
2013-03-18 13:30:00,76.31,76.31,76.18,76.21,15800.0,76.31,76.31,76.18,76.21,15800.0
2013-03-18 14:00:00,76.19,76.43,76.14,76.26,19600.0,76.19,76.43,76.14,76.26,19600.0
2013-03-18 14:30:00,76.27,76.33,76.01,76.03,17200.0,76.27,76.33,76.01,76.03,17200.0
2013-03-18 15:00:00,76.01,76.03,75.66,75.7,48500.0,76.01,76.03,75.66,75.7,48500.0
2013-03-18 15:30:00,75.72,75.77,75.48,75.73,89800.0,75.72,75.77,75.48,75.73,89800.0
2013-03-19 09:30:00,76.21,76.63,76.15,76.59,21300.0,76.21,76.63,76.15,76.59,21300.0
2013-03-19 10:00:00,76.58,77.09,76.58,76.87,33400.0,76.58,77.09,76.58,76.87,33400.0
2013-03-19 10:30:00,76.9,77.13,76.79,77.13,23800.0,76.9,77.13,76.79,77.13,23800.0
2013-03-19 11:00:00,77.16,77.35,77.12,77.28,46100.0,77.16,77.35,77.12,77.28,46100.0
2013-03-19 11:30:00,77.28,77.43,76.73,76.95,36800.0,77.28,77.43,76.73,76.95,36800.0
2013-03-19 12:00:00,77.0,77.3,76.81,77.13,40200.0,77.0,77.3,76.81,77.13,40200.0
2013-03-19 12:30:00,77.11,77.23,76.83,76.95,32200.0,77.11,77.23,76.83,76.95,32200.0
2013-03-19 13:00:00,76.95,77.09,76.7,76.81,25700.0,76.95,77.09,76.7,76.81,25700.0
2013-03-19 13:30:00,76.76,76.8,76.31,76.51,15300.0,76.76,76.8,76.31,76.51,15300.0
2013-03-19 14:00:00,76.56,76.92,76.46,76.62,24100.0,76.56,76.92,76.46,76.62,24100.0
2013-03-19 14:30:00,76.58,76.92,76.56,76.59,15300.0,76.58,76.92,76.56,76.59,15300.0
2013-03-19 15:00:00,76.63,78.04,76.56,76.73,33500.0,76.63,78.04,76.56,76.73,33500.0
2013-03-19 15:30:00,76.74,77.05,76.66,77.02,52500.0,76.74,77.05,76.66,77.02,52500.0
2013-03-20 09:30:00,77.31,77.41,76.54,76.71,21900.0,77.31,77.41,76.54,76.71,21900.0
2013-03-20 10:00:00,76.6,76.65,76.12,76.19,16200.0,76.6,76.65,76.12,76.19,16200.0
2013-03-20 10:30:00,76.21,76.36,76.11,76.17,8400.0,76.21,76.36,76.11,76.17,8400.0
2013-03-20 11:00:00,76.2,76.41,74.96,76.35,27000.0,76.2,76.41,74.96,76.35,27000.0
2013-03-20 11:30:00,76.36,76.43,76.06,76.06,9400.0,76.36,76.43,76.06,76.06,9400.0
2013-03-20 12:00:00,76.01,76.43,75.99,76.21,10400.0,76.01,76.43,75.99,76.21,10400.0
2013-03-20 12:30:00,76.27,76.44,76.1,76.33,11700.0,76.27,76.44,76.1,76.33,11700.0
2013-03-20 13:00:00,76.29,76.5,76.04,76.45,32500.0,76.29,76.5,76.04,76.45,32500.0
2013-03-20 13:30:00,76.46,76.77,76.46,76.77,9900.0,76.46,76.77,76.46,76.77,9900.0
2013-03-20 14:00:00,76.71,77.14,76.62,77.05,18400.0,76.71,77.14,76.62,77.05,18400.0
2013-03-20 14:30:00,77.11,77.11,76.74,76.74,55000.0,77.11,77.11,76.74,76.74,55000.0
2013-03-20 15:00:00,76.76,76.94,76.66,76.72,40300.0,76.76,76.94,76.66,76.72,40300.0
2013-03-20 15:30:00,76.76,77.0,76.67,76.87,96200.0,76.76,77.0,76.67,76.87,96200.0
2013-03-21 09:30:00,76.58,77.29,76.58,77.25,15900.0,76.58,77.29,76.58,77.25,15900.0
2013-03-21 10:00:00,77.25,77.28,76.72,77.0,20900.0,77.25,77.28,76.72,77.0,20900.0
2013-03-21 10:30:00,77.01,77.03,76.68,76.83,10400.0,77.01,77.03,76.68,76.83,10400.0
2013-03-21 11:00:00,76.82,76.95,76.55,76.66,21000.0,76.82,76.95,76.55,76.66,21000.0
2013-03-21 11:30:00,76.68,76.7,76.51,76.6,15500.0,76.68,76.7,76.51,76.6,15500.0
2013-03-21 12:00:00,76.55,76.65,76.47,76.58,5800.0,76.55,76.65,76.47,76.58,5800.0
2013-03-21 12:30:00,76.61,76.85,76.61,76.65,16100.0,76.61,76.85,76.61,76.65,16100.0
2013-03-21 13:00:00,76.57,76.68,76.27,76.3,9000.0,76.57,76.68,76.27,76.3,9000.0
2013-03-21 13:30:00,76.23,76.23,75.88,75.95,8000.0,76.23,76.23,75.88,75.95,8000.0
2013-03-21 14:00:00,75.95,76.34,75.8,76.23,17000.0,75.95,76.34,75.8,76.23,17000.0
2013-03-21 14:30:00,76.27,76.51,76.24,76.31,4800.0,76.27,76.51,76.24,76.31,4800.0
2013-03-21 15:00:00,76.35,76.52,76.21,76.36,15200.0,76.35,76.52,76.21,76.36,15200.0
2013-03-21 15:30:00,76.37,76.42,75.98,76.07,54100.0,76.37,76.42,75.98,76.07,54100.0
2013-03-22 09:30:00,76.34,76.6,75.94,76.5,26600.0,76.34,76.6,75.94,76.5,26600.0
2013-03-22 10:00:00,76.56,76.7,76.34,76.56,53100.0,76.56,76.7,76.34,76.56,53100.0
2013-03-22 10:30:00,76.55,76.58,75.93,76.17,26200.0,76.55,76.58,75.93,76.17,26200.0
2013-03-22 11:00:00,76.09,76.19,75.88,75.98,14800.0,76.09,76.19,75.88,75.98,14800.0
2013-03-22 11:30:00,75.98,76.06,75.61,75.85,11900.0,75.98,76.06,75.61,75.85,11900.0
2013-03-22 12:00:00,75.86,76.19,75.77,76.19,35200.0,75.86,76.19,75.77,76.19,35200.0
2013-03-22 12:30:00,76.2,76.35,76.16,76.25,5100.0,76.2,76.35,76.16,76.25,5100.0
2013-03-22 13:00:00,76.33,76.48,76.3,76.4,10200.0,76.33,76.48,76.3,76.4,10200.0
2013-03-22 13:30:00,76.32,76.48,76.32,76.4,6700.0,76.32,76.48,76.32,76.4,6700.0
2013-03-22 14:00:00,76.42,76.43,76.19,76.24,9900.0,76.42,76.43,76.19,76.24,9900.0
2013-03-22 14:30:00,76.31,76.49,76.3,76.38,18400.0,76.31,76.49,76.3,76.38,18400.0
2013-03-22 15:00:00,76.38,76.46,76.29,76.36,11200.0,76.38,76.46,76.29,76.36,11200.0
2013-03-22 15:30:00,76.42,76.44,75.74,76.06,120600.0,76.42,76.44,75.74,76.06,120600.0
2013-03-25 09:30:00,76.53,77.12,76.53,76.97,18800.0,76.53,77.12,76.53,76.97,18800.0
2013-03-25 10:00:00,76.94,77.11,76.44,76.47,8200.0,76.94,77.11,76.44,76.47,8200.0
2013-03-25 10:30:00,76.47,76.48,75.95,75.97,13700.0,76.47,76.48,75.95,75.97,13700.0
2013-03-25 11:00:00,76.01,76.04,75.48,75.48,10800.0,76.01,76.04,75.48,75.48,10800.0
2013-03-25 11:30:00,75.56,75.89,75.48,75.73,11100.0,75.56,75.89,75.48,75.73,11100.0
2013-03-25 12:00:00,75.76,75.8,75.55,75.65,19600.0,75.76,75.8,75.55,75.65,19600.0
2013-03-25 12:30:00,75.65,75.7,75.05,75.05,20900.0,75.65,75.7,75.05,75.05,20900.0
2013-03-25 13:00:00,75.05,75.48,74.91,75.27,44000.0,75.05,75.48,74.91,75.27,44000.0
2013-03-25 13:30:00,75.31,75.79,75.03,75.74,26700.0,75.31,75.79,75.03,75.74,26700.0
2013-03-25 14:00:00,75.69,75.7,75.45,75.5,22300.0,75.69,75.7,75.45,75.5,22300.0
2013-03-25 14:30:00,75.5,75.65,75.22,75.63,33000.0,75.5,75.65,75.22,75.63,33000.0
2013-03-25 15:00:00,75.68,75.86,75.52,75.63,31300.0,75.68,75.86,75.52,75.63,31300.0
2013-03-25 15:30:00,75.69,75.83,75.41,75.47,113300.0,75.69,75.83,75.41,75.47,113300.0
2013-03-26 09:30:00,75.83,76.15,75.51,76.07,38900.0,75.83,76.15,75.51,76.07,38900.0
2013-03-26 10:00:00,76.07,76.15,75.4,75.6,108500.0,76.07,76.15,75.4,75.6,108500.0
2013-03-26 10:30:00,75.6,75.75,75.18,75.37,37500.0,75.6,75.75,75.18,75.37,37500.0
2013-03-26 11:00:00,75.34,75.58,75.11,75.11,16700.0,75.34,75.58,75.11,75.11,16700.0
2013-03-26 11:30:00,75.13,75.32,74.89,75.22,21500.0,75.13,75.32,74.89,75.22,21500.0
2013-03-26 12:00:00,75.18,75.55,75.18,75.44,14500.0,75.18,75.55,75.18,75.44,14500.0
2013-03-26 12:30:00,75.46,75.56,75.29,75.45,10400.0,75.46,75.56,75.29,75.45,10400.0
2013-03-26 13:00:00,75.48,75.86,75.48,75.86,10000.0,75.48,75.86,75.48,75.86,10000.0
2013-03-26 13:30:00,75.83,76.05,75.75,76.03,7800.0,75.83,76.05,75.75,76.03,7800.0
2013-03-26 14:00:00,76.02,76.16,75.94,76.1,23400.0,76.02,76.16,75.94,76.1,23400.0
2013-03-26 14:30:00,76.1,76.17,76.0,76.05,10600.0,76.1,76.17,76.0,76.05,10600.0
2013-03-26 15:00:00,76.09,76.37,76.08,76.29,20500.0,76.09,76.37,76.08,76.29,20500.0
2013-03-26 15:30:00,76.31,76.47,76.28,76.41,82900.0,76.31,76.47,76.28,76.41,82900.0
2013-03-27 09:30:00,75.93,76.03,75.31,75.31,18200.0,75.93,76.03,75.31,75.31,18200.0
2013-03-27 10:00:00,75.25,75.67,75.06,75.63,15700.0,75.25,75.67,75.06,75.63,15700.0
2013-03-27 10:30:00,75.63,76.12,75.63,76.01,28300.0,75.63,76.12,75.63,76.01,28300.0
2013-03-27 11:00:00,76.03,76.11,75.8,75.94,23700.0,76.03,76.11,75.8,75.94,23700.0
2013-03-27 11:30:00,75.84,76.04,75.64,75.73,25400.0,75.84,76.04,75.64,75.73,25400.0
2013-03-27 12:00:00,75.75,75.95,75.72,75.95,18600.0,75.75,75.95,75.72,75.95,18600.0
2013-03-27 12:30:00,75.9,76.06,75.61,75.72,16900.0,75.9,76.06,75.61,75.72,16900.0
2013-03-27 13:00:00,75.72,75.74,75.41,75.64,25200.0,75.72,75.74,75.41,75.64,25200.0
2013-03-27 13:30:00,75.5,75.85,75.5,75.73,35900.0,75.5,75.85,75.5,75.73,35900.0
2013-03-27 14:00:00,75.68,75.8,75.58,75.69,21100.0,75.68,75.8,75.58,75.69,21100.0
2013-03-27 14:30:00,75.7,75.76,75.57,75.76,14800.0,75.7,75.76,75.57,75.76,14800.0
2013-03-27 15:00:00,75.73,75.98,75.71,75.96,45400.0,75.73,75.98,75.71,75.96,45400.0
2013-03-27 15:30:00,75.96,75.96,75.64,75.76,43500.0,75.96,75.96,75.64,75.76,43500.0
2013-03-28 09:30:00,75.85,76.01,75.47,75.75,21900.0,75.85,76.01,75.47,75.75,21900.0
2013-03-28 10:00:00,75.79,75.91,75.35,75.66,15100.0,75.79,75.91,75.35,75.66,15100.0
2013-03-28 10:30:00,75.66,76.23,75.55,76.23,19000.0,75.66,76.23,75.55,76.23,19000.0
2013-03-28 11:00:00,76.22,76.25,76.05,76.18,15500.0,76.22,76.25,76.05,76.18,15500.0
2013-03-28 11:30:00,76.21,76.23,75.95,76.0,19500.0,76.21,76.23,75.95,76.0,19500.0
2013-03-28 12:00:00,76.02,76.12,75.95,76.05,30300.0,76.02,76.12,75.95,76.05,30300.0
2013-03-28 12:30:00,76.1,76.44,76.05,76.33,11600.0,76.1,76.44,76.05,76.33,11600.0
2013-03-28 13:00:00,76.27,76.6,76.13,76.43,30300.0,76.27,76.6,76.13,76.43,30300.0
2013-03-28 13:30:00,76.36,76.56,76.14,76.24,46000.0,76.36,76.56,76.14,76.24,46000.0
2013-03-28 14:00:00,76.26,76.5,76.21,76.3,49700.0,76.26,76.5,76.21,76.3,49700.0
2013-03-28 14:30:00,76.33,76.53,76.32,76.5,29100.0,76.33,76.53,76.32,76.5,29100.0
2013-03-28 15:00:00,76.5,76.75,76.42,76.54,70200.0,76.5,76.75,76.42,76.54,70200.0
2013-03-28 15:30:00,76.51,76.87,76.51,76.78,109800.0,76.51,76.87,76.51,76.78,109800.0
2013-04-01 09:30:00,76.84,76.94,75.97,76.26,21000.0,76.84,76.94,75.97,76.26,21000.0
2013-04-01 10:00:00,76.17,76.31,75.8,76.26,12600.0,76.17,76.31,75.8,76.26,12600.0
2013-04-01 10:30:00,76.2,76.23,74.96,75.16,25000.0,76.2,76.23,74.96,75.16,25000.0
2013-04-01 11:00:00,75.23,75.61,75.09,75.35,27100.0,75.23,75.61,75.09,75.35,27100.0
2013-04-01 11:30:00,75.35,75.62,75.32,75.57,16700.0,75.35,75.62,75.32,75.57,16700.0
2013-04-01 12:00:00,75.57,75.9,75.56,75.79,17100.0,75.57,75.9,75.56,75.79,17100.0
2013-04-01 12:30:00,75.77,75.92,75.7,75.87,16200.0,75.77,75.92,75.7,75.87,16200.0
2013-04-01 13:00:00,75.85,76.01,75.69,75.89,8900.0,75.85,76.01,75.69,75.89,8900.0
2013-04-01 13:30:00,75.89,76.38,75.73,76.16,31900.0,75.89,76.38,75.73,76.16,31900.0
2013-04-01 14:00:00,76.18,76.37,75.94,76.16,24400.0,76.18,76.37,75.94,76.16,24400.0
2013-04-01 14:30:00,76.19,76.24,76.04,76.09,11700.0,76.19,76.24,76.04,76.09,11700.0
2013-04-01 15:00:00,76.12,76.2,75.92,76.04,26600.0,76.12,76.2,75.92,76.04,26600.0
2013-04-01 15:30:00,76.06,76.28,75.89,76.22,64500.0,76.06,76.28,75.89,76.22,64500.0
2013-04-02 09:30:00,76.5,76.5,75.96,76.07,114400.0,76.5,76.5,75.96,76.07,114400.0
2013-04-02 10:00:00,75.99,76.5,75.8,75.85,37900.0,75.99,76.5,75.8,75.85,37900.0
2013-04-02 10:30:00,75.8,75.95,75.68,75.88,16500.0,75.8,75.95,75.68,75.88,16500.0
2013-04-02 11:00:00,75.86,75.95,75.79,75.9,25900.0,75.86,75.95,75.79,75.9,25900.0
2013-04-02 11:30:00,75.89,75.98,75.5,75.59,20200.0,75.89,75.98,75.5,75.59,20200.0
2013-04-02 12:00:00,75.59,75.67,75.33,75.5,41300.0,75.59,75.67,75.33,75.5,41300.0
2013-04-02 12:30:00,75.56,75.67,75.36,75.46,90300.0,75.56,75.67,75.36,75.46,90300.0
2013-04-02 13:00:00,75.45,75.56,75.41,75.43,47900.0,75.45,75.56,75.41,75.43,47900.0
2013-04-02 13:30:00,75.42,75.66,75.4,75.63,34400.0,75.42,75.66,75.4,75.63,34400.0
2013-04-02 14:00:00,75.63,75.7,75.34,75.51,43900.0,75.63,75.7,75.34,75.51,43900.0
2013-04-02 14:30:00,75.5,75.5,75.01,75.13,49200.0,75.5,75.5,75.01,75.13,49200.0
2013-04-02 15:00:00,75.15,75.67,75.13,75.61,93200.0,75.15,75.67,75.13,75.61,93200.0
2013-04-02 15:30:00,75.6,75.7,75.3,75.66,82700.0,75.6,75.7,75.3,75.66,82700.0
2013-04-03 09:30:00,75.54,75.9,75.28,75.56,21100.0,75.54,75.9,75.28,75.56,21100.0
2013-04-03 10:00:00,75.64,75.64,75.13,75.33,37200.0,75.64,75.64,75.13,75.33,37200.0
2013-04-03 10:30:00,75.27,75.38,75.07,75.2,44900.0,75.27,75.38,75.07,75.2,44900.0
2013-04-03 11:00:00,75.18,75.2,74.62,75.11,37700.0,75.18,75.2,74.62,75.11,37700.0
2013-04-03 11:30:00,75.11,75.21,74.82,75.0,24800.0,75.11,75.21,74.82,75.0,24800.0
2013-04-03 12:00:00,74.95,75.0,74.46,74.53,18500.0,74.95,75.0,74.46,74.53,18500.0
2013-04-03 12:30:00,74.52,74.86,74.3,74.49,46000.0,74.52,74.86,74.3,74.49,46000.0
2013-04-03 13:00:00,74.48,74.76,74.41,74.49,14400.0,74.48,74.76,74.41,74.49,14400.0
2013-04-03 13:30:00,74.45,74.51,73.95,74.14,26000.0,74.45,74.51,73.95,74.14,26000.0
2013-04-03 14:00:00,74.04,74.49,73.88,74.32,43300.0,74.04,74.49,73.88,74.32,43300.0
2013-04-03 14:30:00,74.31,74.5,74.25,74.44,24700.0,74.31,74.5,74.25,74.44,24700.0
2013-04-03 15:00:00,74.44,74.44,74.11,74.16,29900.0,74.44,74.44,74.11,74.16,29900.0
2013-04-03 15:30:00,74.15,74.24,73.81,74.06,70100.0,74.15,74.24,73.81,74.06,70100.0
2013-04-04 09:30:00,74.2,74.29,73.79,74.03,26400.0,74.2,74.29,73.79,74.03,26400.0
2013-04-04 10:00:00,74.0,74.1,73.35,73.6,29700.0,74.0,74.1,73.35,73.6,29700.0
2013-04-04 10:30:00,73.5,73.61,73.36,73.5,12200.0,73.5,73.61,73.36,73.5,12200.0
2013-04-04 11:00:00,73.49,73.75,73.49,73.75,12400.0,73.49,73.75,73.49,73.75,12400.0
2013-04-04 11:30:00,73.72,73.81,73.67,73.74,4900.0,73.72,73.81,73.67,73.74,4900.0
2013-04-04 12:00:00,73.72,73.73,73.41,73.47,12600.0,73.72,73.73,73.41,73.47,12600.0
2013-04-04 12:30:00,73.5,73.54,73.36,73.51,9800.0,73.5,73.54,73.36,73.51,9800.0
2013-04-04 13:00:00,73.47,73.52,73.26,73.33,13000.0,73.47,73.52,73.26,73.33,13000.0
2013-04-04 13:30:00,73.27,73.46,73.27,73.43,22000.0,73.27,73.46,73.27,73.43,22000.0
2013-04-04 14:00:00,73.44,73.49,73.3,73.45,20200.0,73.44,73.49,73.3,73.45,20200.0
2013-04-04 14:30:00,73.45,73.46,73.37,73.38,21900.0,73.45,73.46,73.37,73.38,21900.0
2013-04-04 15:00:00,73.37,73.48,73.37,73.41,28700.0,73.37,73.48,73.37,73.41,28700.0
2013-04-04 15:30:00,73.45,73.47,73.17,73.29,71900.0,73.45,73.47,73.17,73.29,71900.0
2013-04-05 09:30:00,72.6,72.8,71.74,72.3,73200.0,72.6,72.8,71.74,72.3,73200.0
2013-04-05 10:00:00,72.3,72.74,72.25,72.73,41200.0,72.3,72.74,72.25,72.73,41200.0
2013-04-05 10:30:00,72.69,73.07,72.56,72.98,8300.0,72.69,73.07,72.56,72.98,8300.0
2013-04-05 11:00:00,73.02,73.36,72.88,73.16,5400.0,73.02,73.36,72.88,73.16,5400.0
2013-04-05 11:30:00,73.11,73.15,72.75,72.82,27300.0,73.11,73.15,72.75,72.82,27300.0
2013-04-05 12:00:00,72.81,73.02,72.71,73.02,18000.0,72.81,73.02,72.71,73.02,18000.0
2013-04-05 12:30:00,73.02,73.08,72.82,72.82,16300.0,73.02,73.08,72.82,72.82,16300.0
2013-04-05 13:00:00,72.85,73.22,72.76,73.17,14100.0,72.85,73.22,72.76,73.17,14100.0
2013-04-05 13:30:00,73.19,73.34,73.07,73.23,11000.0,73.19,73.34,73.07,73.23,11000.0
2013-04-05 14:00:00,73.28,73.37,73.13,73.37,18800.0,73.28,73.37,73.13,73.37,18800.0
2013-04-05 14:30:00,73.34,73.79,73.3,73.7,28800.0,73.34,73.79,73.3,73.7,28800.0
2013-04-05 15:00:00,73.69,73.77,73.52,73.64,17900.0,73.69,73.77,73.52,73.64,17900.0
2013-04-05 15:30:00,73.62,74.0,73.6,73.85,23100.0,73.62,74.0,73.6,73.85,23100.0
2013-04-08 09:30:00,73.79,74.22,73.39,73.66,21800.0,73.79,74.22,73.39,73.66,21800.0
2013-04-08 10:00:00,73.65,73.81,73.44,73.74,24800.0,73.65,73.81,73.44,73.74,24800.0
2013-04-08 10:30:00,73.77,73.96,73.65,73.86,8600.0,73.77,73.96,73.65,73.86,8600.0
2013-04-08 11:00:00,73.77,74.0,73.67,73.98,7200.0,73.77,74.0,73.67,73.98,7200.0
2013-04-08 11:30:00,74.0,74.08,73.73,73.82,7700.0,74.0,74.08,73.73,73.82,7700.0
2013-04-08 12:00:00,73.81,73.86,73.61,73.75,3600.0,73.81,73.86,73.61,73.75,3600.0
2013-04-08 12:30:00,73.79,73.95,73.79,73.95,3100.0,73.79,73.95,73.79,73.95,3100.0
2013-04-08 13:00:00,73.97,74.18,73.96,74.11,5700.0,73.97,74.18,73.96,74.11,5700.0
2013-04-08 13:30:00,74.06,74.17,73.9,74.17,8300.0,74.06,74.17,73.9,74.17,8300.0
2013-04-08 14:00:00,74.2,74.33,74.18,74.18,7300.0,74.2,74.33,74.18,74.18,7300.0
2013-04-08 14:30:00,74.18,74.39,74.05,74.24,9400.0,74.18,74.39,74.05,74.24,9400.0
2013-04-08 15:00:00,74.28,74.38,74.26,74.32,18400.0,74.28,74.38,74.26,74.32,18400.0
2013-04-08 15:30:00,74.29,74.69,74.22,74.41,47200.0,74.29,74.69,74.22,74.41,47200.0
2013-04-09 09:30:00,74.51,74.64,74.09,74.09,7900.0,74.51,74.64,74.09,74.09,7900.0
2013-04-09 10:00:00,74.0,74.02,73.52,73.95,37800.0,74.0,74.02,73.52,73.95,37800.0
2013-04-09 10:30:00,74.03,74.1,73.57,73.67,22800.0,74.03,74.1,73.57,73.67,22800.0
2013-04-09 11:00:00,73.71,73.78,73.54,73.72,22500.0,73.71,73.78,73.54,73.72,22500.0
2013-04-09 11:30:00,73.78,73.86,73.64,73.73,19300.0,73.78,73.86,73.64,73.73,19300.0
2013-04-09 12:00:00,73.74,73.94,73.65,73.76,22100.0,73.74,73.94,73.65,73.76,22100.0
2013-04-09 12:30:00,73.82,73.9,73.65,73.73,3700.0,73.82,73.9,73.65,73.73,3700.0
2013-04-09 13:00:00,73.74,73.8,73.65,73.75,6700.0,73.74,73.8,73.65,73.75,6700.0
2013-04-09 13:30:00,73.68,73.8,73.68,73.75,16200.0,73.68,73.8,73.68,73.75,16200.0
2013-04-09 14:00:00,73.75,73.77,73.7,73.74,3800.0,73.75,73.77,73.7,73.74,3800.0
2013-04-09 14:30:00,73.76,73.99,73.74,73.95,10900.0,73.76,73.99,73.74,73.95,10900.0
2013-04-09 15:00:00,73.95,74.33,73.95,74.33,15500.0,73.95,74.33,73.95,74.33,15500.0
2013-04-09 15:30:00,74.32,74.4,74.08,74.18,35000.0,74.32,74.4,74.08,74.18,35000.0
2013-04-10 09:30:00,74.49,74.8,74.32,74.8,9700.0,74.49,74.8,74.32,74.8,9700.0
2013-04-10 10:00:00,74.8,75.26,74.68,75.26,8600.0,74.8,75.26,74.68,75.26,8600.0
2013-04-10 10:30:00,75.15,75.43,75.05,75.35,8900.0,75.15,75.43,75.05,75.35,8900.0
2013-04-10 11:00:00,75.42,75.78,75.33,75.63,11400.0,75.42,75.78,75.33,75.63,11400.0
2013-04-10 11:30:00,75.51,75.89,75.51,75.85,9200.0,75.51,75.89,75.51,75.85,9200.0
2013-04-10 12:00:00,75.85,76.03,75.73,75.77,10500.0,75.85,76.03,75.73,75.77,10500.0
2013-04-10 12:30:00,75.75,76.12,75.74,76.05,10100.0,75.75,76.12,75.74,76.05,10100.0
2013-04-10 13:00:00,76.06,76.24,75.93,76.24,10000.0,76.06,76.24,75.93,76.24,10000.0
2013-04-10 13:30:00,76.15,76.15,75.99,76.09,10600.0,76.15,76.15,75.99,76.09,10600.0
2013-04-10 14:00:00,76.09,76.11,75.9,75.96,13700.0,76.09,76.11,75.9,75.96,13700.0
2013-04-10 14:30:00,75.97,75.99,75.72,75.93,16100.0,75.97,75.99,75.72,75.93,16100.0
2013-04-10 15:00:00,75.91,75.96,75.6,75.69,18000.0,75.91,75.96,75.6,75.69,18000.0
2013-04-10 15:30:00,75.69,75.91,75.26,75.72,92600.0,75.69,75.91,75.26,75.72,92600.0
2013-04-11 09:30:00,75.8,76.03,75.43,75.98,8700.0,75.8,76.03,75.43,75.98,8700.0
2013-04-11 10:00:00,76.1,76.5,76.1,76.47,8000.0,76.1,76.5,76.1,76.47,8000.0
2013-04-11 10:30:00,76.48,76.83,76.47,76.55,9900.0,76.48,76.83,76.47,76.55,9900.0
2013-04-11 11:00:00,76.55,76.6,76.36,76.45,17500.0,76.55,76.6,76.36,76.45,17500.0
2013-04-11 11:30:00,76.49,76.52,76.08,76.08,10200.0,76.49,76.52,76.08,76.08,10200.0
2013-04-11 12:00:00,76.1,76.17,75.65,75.65,18600.0,76.1,76.17,75.65,75.65,18600.0
2013-04-11 12:30:00,75.68,75.81,75.57,75.64,12600.0,75.68,75.81,75.57,75.64,12600.0
2013-04-11 13:00:00,75.67,75.99,75.6,75.67,10400.0,75.67,75.99,75.6,75.67,10400.0
2013-04-11 13:30:00,75.67,75.73,75.32,75.36,5800.0,75.67,75.73,75.32,75.36,5800.0
2013-04-11 14:00:00,75.41,75.48,75.31,75.44,7100.0,75.41,75.48,75.31,75.44,7100.0
2013-04-11 14:30:00,75.46,75.55,75.21,75.22,8000.0,75.46,75.55,75.21,75.22,8000.0
2013-04-11 15:00:00,75.22,75.52,75.22,75.44,14400.0,75.22,75.52,75.22,75.44,14400.0
2013-04-11 15:30:00,75.44,75.7,75.3,75.66,28500.0,75.44,75.7,75.3,75.66,28500.0
2013-04-12 09:30:00,75.52,75.52,74.83,74.97,11800.0,75.52,75.52,74.83,74.97,11800.0
2013-04-12 10:00:00,74.89,74.92,74.37,74.5,17600.0,74.89,74.92,74.37,74.5,17600.0
2013-04-12 10:30:00,74.51,74.56,74.18,74.26,4500.0,74.51,74.56,74.18,74.26,4500.0
2013-04-12 11:00:00,74.22,74.35,74.17,74.24,19500.0,74.22,74.35,74.17,74.24,19500.0
2013-04-12 11:30:00,74.23,74.63,74.2,74.59,7200.0,74.23,74.63,74.2,74.59,7200.0
2013-04-12 12:00:00,74.69,74.69,74.06,74.11,13600.0,74.69,74.69,74.06,74.11,13600.0
2013-04-12 12:30:00,74.12,74.22,74.02,74.09,8900.0,74.12,74.22,74.02,74.09,8900.0
2013-04-12 13:00:00,74.07,74.17,74.04,74.06,10200.0,74.07,74.17,74.04,74.06,10200.0
2013-04-12 13:30:00,74.06,74.15,74.02,74.1,15700.0,74.06,74.15,74.02,74.1,15700.0
2013-04-12 14:00:00,74.12,74.17,74.01,74.01,20600.0,74.12,74.17,74.01,74.01,20600.0
2013-04-12 14:30:00,73.97,74.11,73.97,74.02,56000.0,73.97,74.11,73.97,74.02,56000.0
2013-04-12 15:00:00,74.02,74.19,73.93,74.11,47900.0,74.02,74.19,73.93,74.11,47900.0
2013-04-12 15:30:00,74.1,74.37,74.1,74.36,27100.0,74.1,74.37,74.1,74.36,27100.0
2013-04-15 09:30:00,73.9,73.99,73.07,73.16,23300.0,73.9,73.99,73.07,73.16,23300.0
2013-04-15 10:00:00,73.17,73.21,72.7,73.05,33900.0,73.17,73.21,72.7,73.05,33900.0
2013-04-15 10:30:00,73.0,73.25,72.82,73.1,25000.0,73.0,73.25,72.82,73.1,25000.0
2013-04-15 11:00:00,73.02,73.19,72.8,73.15,20600.0,73.02,73.19,72.8,73.15,20600.0
2013-04-15 11:30:00,73.01,73.22,72.95,72.98,26000.0,73.01,73.22,72.95,72.98,26000.0
2013-04-15 12:00:00,72.96,73.06,72.8,72.82,15500.0,72.96,73.06,72.8,72.82,15500.0
2013-04-15 12:30:00,72.82,72.96,72.61,72.64,26900.0,72.82,72.96,72.61,72.64,26900.0
2013-04-15 13:00:00,72.65,72.67,72.47,72.67,51900.0,72.65,72.67,72.47,72.67,51900.0
2013-04-15 13:30:00,72.55,72.55,72.26,72.35,40700.0,72.55,72.55,72.26,72.35,40700.0
2013-04-15 14:00:00,72.33,72.34,72.11,72.17,10400.0,72.33,72.34,72.11,72.17,10400.0
2013-04-15 14:30:00,72.12,72.57,72.08,72.3,31200.0,72.12,72.57,72.08,72.3,31200.0
2013-04-15 15:00:00,72.25,72.26,71.91,71.99,24300.0,72.25,72.26,71.91,71.99,24300.0
2013-04-15 15:30:00,72.03,72.09,71.44,71.59,88000.0,72.03,72.09,71.44,71.59,88000.0
2013-04-16 09:30:00,72.34,72.5,71.61,71.97,19000.0,72.34,72.5,71.61,71.97,19000.0
2013-04-16 10:00:00,72.03,72.36,71.86,72.16,8600.0,72.03,72.36,71.86,72.16,8600.0
2013-04-16 10:30:00,72.15,72.27,71.86,72.1,11100.0,72.15,72.27,71.86,72.1,11100.0
2013-04-16 11:00:00,72.12,72.81,72.12,72.76,23700.0,72.12,72.81,72.12,72.76,23700.0
2013-04-16 11:30:00,72.81,73.34,72.77,73.22,11100.0,72.81,73.34,72.77,73.22,11100.0
2013-04-16 12:00:00,73.34,73.44,73.02,73.21,9600.0,73.34,73.44,73.02,73.21,9600.0
2013-04-16 12:30:00,73.23,73.5,73.09,73.45,10700.0,73.23,73.5,73.09,73.45,10700.0
2013-04-16 13:00:00,73.43,73.61,73.42,73.61,9800.0,73.43,73.61,73.42,73.61,9800.0
2013-04-16 13:30:00,73.53,73.61,73.24,73.3,12800.0,73.53,73.61,73.24,73.3,12800.0
2013-04-16 14:00:00,73.35,73.46,73.27,73.36,7600.0,73.35,73.46,73.27,73.36,7600.0
2013-04-16 14:30:00,73.35,73.35,72.98,73.04,10500.0,73.35,73.35,72.98,73.04,10500.0
2013-04-16 15:00:00,73.03,73.23,73.03,73.16,16800.0,73.03,73.23,73.03,73.16,16800.0
2013-04-16 15:30:00,73.13,73.58,73.08,73.28,94600.0,73.13,73.58,73.08,73.28,94600.0
2013-04-17 09:30:00,73.35,74.43,73.09,74.01,44100.0,73.35,74.43,73.09,74.01,44100.0
2013-04-17 10:00:00,74.01,74.01,73.56,73.91,19200.0,74.01,74.01,73.56,73.91,19200.0
2013-04-17 10:30:00,73.8,73.93,73.51,73.6,40600.0,73.8,73.93,73.51,73.6,40600.0
2013-04-17 11:00:00,73.63,73.98,73.48,73.79,31800.0,73.63,73.98,73.48,73.79,31800.0
2013-04-17 11:30:00,73.85,73.98,73.73,73.8,14300.0,73.85,73.98,73.73,73.8,14300.0
2013-04-17 12:00:00,73.84,74.1,73.54,73.57,17800.0,73.84,74.1,73.54,73.57,17800.0
2013-04-17 12:30:00,73.56,73.92,73.51,73.92,20000.0,73.56,73.92,73.51,73.92,20000.0
2013-04-17 13:00:00,73.91,74.06,73.8,73.89,24200.0,73.91,74.06,73.8,73.89,24200.0
2013-04-17 13:30:00,73.89,74.31,73.69,74.22,28100.0,73.89,74.31,73.69,74.22,28100.0
2013-04-17 14:00:00,74.19,74.25,73.96,74.08,22400.0,74.19,74.25,73.96,74.08,22400.0
2013-04-17 14:30:00,74.07,74.09,73.62,73.99,20900.0,74.07,74.09,73.62,73.99,20900.0
2013-04-17 15:00:00,73.97,74.09,73.75,73.76,27500.0,73.97,74.09,73.75,73.76,27500.0
2013-04-17 15:30:00,73.78,73.83,73.52,73.6,42600.0,73.78,73.83,73.52,73.6,42600.0
2013-04-18 09:30:00,73.71,74.24,73.55,73.86,37700.0,73.71,74.24,73.55,73.86,37700.0
2013-04-18 10:00:00,73.74,73.99,73.5,73.83,14500.0,73.74,73.99,73.5,73.83,14500.0
2013-04-18 10:30:00,73.94,74.65,73.89,74.61,10400.0,73.94,74.65,73.89,74.61,10400.0
2013-04-18 11:00:00,74.52,74.52,73.91,73.93,10100.0,74.52,74.52,73.91,73.93,10100.0
2013-04-18 11:30:00,73.77,73.86,73.33,73.37,8400.0,73.77,73.86,73.33,73.37,8400.0
2013-04-18 12:00:00,73.44,73.67,73.44,73.64,11100.0,73.44,73.67,73.44,73.64,11100.0
2013-04-18 12:30:00,73.65,73.73,73.57,73.65,6700.0,73.65,73.73,73.57,73.65,6700.0
2013-04-18 13:00:00,73.59,73.69,73.49,73.59,6400.0,73.59,73.69,73.49,73.59,6400.0
2013-04-18 13:30:00,73.59,73.63,73.35,73.46,7100.0,73.59,73.63,73.35,73.46,7100.0
2013-04-18 14:00:00,73.41,73.49,73.04,73.25,8300.0,73.41,73.49,73.04,73.25,8300.0
2013-04-18 14:30:00,73.14,73.21,72.87,72.96,8900.0,73.14,73.21,72.87,72.96,8900.0
2013-04-18 15:00:00,72.99,73.01,72.81,72.89,20700.0,72.99,73.01,72.81,72.89,20700.0
2013-04-18 15:30:00,72.94,73.18,72.9,73.1,33100.0,72.94,73.18,72.9,73.1,33100.0
2013-04-19 09:30:00,73.39,73.39,72.71,72.97,9900.0,73.39,73.39,72.71,72.97,9900.0
2013-04-19 10:00:00,73.14,73.77,73.14,73.57,8400.0,73.14,73.77,73.14,73.57,8400.0
2013-04-19 10:30:00,73.7,74.03,73.59,74.02,9200.0,73.7,74.03,73.59,74.02,9200.0
2013-04-19 11:00:00,73.92,74.33,73.78,74.25,9100.0,73.92,74.33,73.78,74.25,9100.0
2013-04-19 11:30:00,74.24,74.63,74.16,74.6,14000.0,74.24,74.63,74.16,74.6,14000.0
2013-04-19 12:00:00,74.54,74.65,74.22,74.45,11800.0,74.54,74.65,74.22,74.45,11800.0
2013-04-19 12:30:00,74.37,74.45,74.22,74.25,6600.0,74.37,74.45,74.22,74.25,6600.0
2013-04-19 13:00:00,74.31,74.57,74.26,74.49,8500.0,74.31,74.57,74.26,74.49,8500.0
2013-04-19 13:30:00,74.36,74.54,74.28,74.42,9500.0,74.36,74.54,74.28,74.42,9500.0
2013-04-19 14:00:00,74.41,74.67,74.37,74.44,11700.0,74.41,74.67,74.37,74.44,11700.0
2013-04-19 14:30:00,74.39,74.56,74.35,74.5,23000.0,74.39,74.56,74.35,74.5,23000.0
2013-04-19 15:00:00,74.45,74.63,74.38,74.55,30100.0,74.45,74.63,74.38,74.55,30100.0
2013-04-19 15:30:00,74.52,74.62,74.46,74.51,39700.0,74.52,74.62,74.46,74.51,39700.0
2013-04-22 09:30:00,74.97,74.98,74.07,74.45,23000.0,74.97,74.98,74.07,74.45,23000.0
2013-04-22 10:00:00,74.59,74.59,74.23,74.51,21000.0,74.59,74.59,74.23,74.51,21000.0
2013-04-22 10:30:00,74.5,74.6,74.25,74.45,30400.0,74.5,74.6,74.25,74.45,30400.0
2013-04-22 11:00:00,74.5,74.58,74.41,74.49,10800.0,74.5,74.58,74.41,74.49,10800.0
2013-04-22 11:30:00,74.46,74.66,74.42,74.58,13400.0,74.46,74.66,74.42,74.58,13400.0
2013-04-22 12:00:00,74.59,74.88,74.59,74.73,7000.0,74.59,74.88,74.59,74.73,7000.0
2013-04-22 12:30:00,74.76,74.83,74.68,74.76,20800.0,74.76,74.83,74.68,74.76,20800.0
2013-04-22 13:00:00,74.73,74.89,74.65,74.84,31500.0,74.73,74.89,74.65,74.84,31500.0
2013-04-22 13:30:00,74.8,75.1,74.77,75.0,19200.0,74.8,75.1,74.77,75.0,19200.0
2013-04-22 14:00:00,75.01,75.46,75.0,75.43,31900.0,75.01,75.46,75.0,75.43,31900.0
2013-04-22 14:30:00,75.4,75.68,75.38,75.59,15300.0,75.4,75.68,75.38,75.59,15300.0
2013-04-22 15:00:00,75.6,75.66,75.5,75.57,33900.0,75.6,75.66,75.5,75.57,33900.0
2013-04-22 15:30:00,75.58,75.62,75.22,75.46,48400.0,75.58,75.62,75.22,75.46,48400.0
2013-04-23 09:30:00,75.8,76.08,75.59,75.75,29800.0,75.8,76.08,75.59,75.75,29800.0
2013-04-23 10:00:00,75.69,75.97,75.66,75.92,11200.0,75.69,75.97,75.66,75.92,11200.0
2013-04-23 10:30:00,75.88,75.92,75.7,75.78,3900.0,75.88,75.92,75.7,75.78,3900.0
2013-04-23 11:00:00,75.8,75.95,75.72,75.82,13200.0,75.8,75.95,75.72,75.82,13200.0
2013-04-23 11:30:00,75.8,76.27,75.79,76.27,65300.0,75.8,76.27,75.79,76.27,65300.0
2013-04-23 12:00:00,76.12,76.22,76.0,76.22,47500.0,76.12,76.22,76.0,76.22,47500.0
2013-04-23 12:30:00,76.21,76.32,76.16,76.23,13800.0,76.21,76.32,76.16,76.23,13800.0
2013-04-23 13:00:00,76.17,76.26,75.71,75.86,21000.0,76.17,76.26,75.71,75.86,21000.0
2013-04-23 13:30:00,75.82,75.85,75.53,75.62,44200.0,75.82,75.85,75.53,75.62,44200.0
2013-04-23 14:00:00,75.56,75.59,74.99,75.1,13500.0,75.56,75.59,74.99,75.1,13500.0
2013-04-23 14:30:00,75.02,75.18,74.99,75.16,11900.0,75.02,75.18,74.99,75.16,11900.0
2013-04-23 15:00:00,75.13,75.39,75.02,75.21,19800.0,75.13,75.39,75.02,75.21,19800.0
2013-04-23 15:30:00,75.13,75.24,74.97,75.13,38900.0,75.13,75.24,74.97,75.13,38900.0
2013-04-24 09:30:00,75.15,75.74,75.15,75.71,20000.0,75.15,75.74,75.15,75.71,20000.0
2013-04-24 10:00:00,75.64,75.87,75.49,75.67,25200.0,75.64,75.87,75.49,75.67,25200.0
2013-04-24 10:30:00,75.64,75.88,75.52,75.73,18700.0,75.64,75.88,75.52,75.73,18700.0
2013-04-24 11:00:00,75.75,76.04,75.61,75.93,25100.0,75.75,76.04,75.61,75.93,25100.0
2013-04-24 11:30:00,76.05,76.15,75.92,76.01,24800.0,76.05,76.15,75.92,76.01,24800.0
2013-04-24 12:00:00,76.03,76.17,75.94,76.17,11300.0,76.03,76.17,75.94,76.17,11300.0
2013-04-24 12:30:00,76.15,76.25,75.94,76.0,36900.0,76.15,76.25,75.94,76.0,36900.0
2013-04-24 13:00:00,76.01,76.34,75.99,76.34,14900.0,76.01,76.34,75.99,76.34,14900.0
2013-04-24 13:30:00,76.26,76.32,76.15,76.19,13000.0,76.26,76.32,76.15,76.19,13000.0
2013-04-24 14:00:00,76.2,76.37,76.18,76.3,12600.0,76.2,76.37,76.18,76.3,12600.0
2013-04-24 14:30:00,76.25,76.34,76.09,76.13,33200.0,76.25,76.34,76.09,76.13,33200.0
2013-04-24 15:00:00,76.17,76.2,75.87,76.05,35500.0,76.17,76.2,75.87,76.05,35500.0
2013-04-24 15:30:00,76.01,76.19,75.8,76.12,51600.0,76.01,76.19,75.8,76.12,51600.0
2013-04-25 09:30:00,76.45,77.69,76.39,77.08,91400.0,76.45,77.69,76.39,77.08,91400.0
2013-04-25 10:00:00,77.0,77.41,76.79,76.79,23100.0,77.0,77.41,76.79,76.79,23100.0
2013-04-25 10:30:00,76.86,76.86,76.4,76.47,72700.0,76.86,76.86,76.4,76.47,72700.0
2013-04-25 11:00:00,76.47,76.86,76.41,76.46,13700.0,76.47,76.86,76.41,76.46,13700.0
2013-04-25 11:30:00,76.6,76.7,76.42,76.42,15500.0,76.6,76.7,76.42,76.42,15500.0
2013-04-25 12:00:00,76.41,76.55,76.06,76.06,12300.0,76.41,76.55,76.06,76.06,12300.0
2013-04-25 12:30:00,76.13,76.19,75.75,76.02,17400.0,76.13,76.19,75.75,76.02,17400.0
2013-04-25 13:00:00,76.02,76.06,75.84,75.9,10600.0,76.02,76.06,75.84,75.9,10600.0
2013-04-25 13:30:00,75.95,75.98,75.66,75.7,15100.0,75.95,75.98,75.66,75.7,15100.0
2013-04-25 14:00:00,75.69,75.74,75.07,75.1,40600.0,75.69,75.74,75.07,75.1,40600.0
2013-04-25 14:30:00,75.16,75.63,75.08,75.55,49400.0,75.16,75.63,75.08,75.55,49400.0
2013-04-25 15:00:00,75.57,75.68,74.87,74.98,51500.0,75.57,75.68,74.87,74.98,51500.0
2013-04-25 15:30:00,74.92,75.42,74.55,75.18,67700.0,74.92,75.42,74.55,75.18,67700.0
2013-04-26 09:30:00,75.46,75.81,74.94,75.31,38800.0,75.46,75.81,74.94,75.31,38800.0
2013-04-26 10:00:00,75.24,75.28,75.0,75.18,22200.0,75.24,75.28,75.0,75.18,22200.0
2013-04-26 10:30:00,75.17,75.33,75.09,75.2,43200.0,75.17,75.33,75.09,75.2,43200.0
2013-04-26 11:00:00,75.2,75.22,74.99,75.09,22400.0,75.2,75.22,74.99,75.09,22400.0
2013-04-26 11:30:00,75.11,75.28,74.98,75.05,30000.0,75.11,75.28,74.98,75.05,30000.0
2013-04-26 12:00:00,75.04,75.06,74.82,74.85,9800.0,75.04,75.06,74.82,74.85,9800.0
2013-04-26 12:30:00,74.85,75.06,74.85,75.0,6600.0,74.85,75.06,74.85,75.0,6600.0
2013-04-26 13:00:00,75.06,75.3,74.84,75.23,16800.0,75.06,75.3,74.84,75.23,16800.0
2013-04-26 13:30:00,75.23,75.51,75.19,75.51,32100.0,75.23,75.51,75.19,75.51,32100.0
2013-04-26 14:00:00,75.5,75.67,75.43,75.53,17800.0,75.5,75.67,75.43,75.53,17800.0
2013-04-26 14:30:00,75.49,75.64,75.43,75.47,31900.0,75.49,75.64,75.43,75.47,31900.0
2013-04-26 15:00:00,75.48,75.67,75.32,75.67,30700.0,75.48,75.67,75.32,75.67,30700.0
2013-04-26 15:30:00,75.65,75.81,75.49,75.77,76800.0,75.65,75.81,75.49,75.77,76800.0
2013-04-29 09:30:00,76.32,76.4,75.57,75.72,21700.0,76.32,76.4,75.57,75.72,21700.0
2013-04-29 10:00:00,75.75,75.92,75.39,75.49,17900.0,75.75,75.92,75.39,75.49,17900.0
2013-04-29 10:30:00,75.44,75.54,75.22,75.44,11300.0,75.44,75.54,75.22,75.44,11300.0
2013-04-29 11:00:00,75.4,75.54,75.38,75.41,20700.0,75.4,75.54,75.38,75.41,20700.0
2013-04-29 11:30:00,75.42,75.46,75.08,75.17,14600.0,75.42,75.46,75.08,75.17,14600.0
2013-04-29 12:00:00,75.17,75.58,75.14,75.58,9100.0,75.17,75.58,75.14,75.58,9100.0
2013-04-29 12:30:00,75.51,75.57,75.41,75.46,6000.0,75.51,75.57,75.41,75.46,6000.0
2013-04-29 13:00:00,75.4,75.4,75.09,75.11,110200.0,75.4,75.4,75.09,75.11,110200.0
2013-04-29 13:30:00,75.13,75.41,74.92,75.41,39500.0,75.13,75.41,74.92,75.41,39500.0
2013-04-29 14:00:00,75.43,75.66,74.98,75.15,37700.0,75.43,75.66,74.98,75.15,37700.0
2013-04-29 14:30:00,75.16,75.52,75.16,75.51,21700.0,75.16,75.52,75.16,75.51,21700.0
2013-04-29 15:00:00,75.45,75.5,75.2,75.23,53300.0,75.45,75.5,75.2,75.23,53300.0
2013-04-29 15:30:00,75.21,75.22,75.0,75.22,57000.0,75.21,75.22,75.0,75.22,57000.0
2013-04-30 09:30:00,75.33,75.33,74.31,74.35,18900.0,75.33,75.33,74.31,74.35,18900.0
2013-04-30 10:00:00,74.39,74.47,74.16,74.3,19600.0,74.39,74.47,74.16,74.3,19600.0
2013-04-30 10:30:00,74.25,74.37,74.02,74.24,13300.0,74.25,74.37,74.02,74.24,13300.0
2013-04-30 11:00:00,74.22,74.3,74.08,74.2,13200.0,74.22,74.3,74.08,74.2,13200.0
2013-04-30 11:30:00,74.16,74.19,74.0,74.07,38200.0,74.16,74.19,74.0,74.07,38200.0
2013-04-30 12:00:00,74.01,74.07,73.53,73.94,27600.0,74.01,74.07,73.53,73.94,27600.0
2013-04-30 12:30:00,73.95,74.51,73.93,74.46,30300.0,73.95,74.51,73.93,74.46,30300.0
2013-04-30 13:00:00,74.44,74.49,74.35,74.41,21800.0,74.44,74.49,74.35,74.41,21800.0
2013-04-30 13:30:00,74.45,74.5,74.34,74.5,24900.0,74.45,74.5,74.34,74.5,24900.0
2013-04-30 14:00:00,74.47,74.65,74.31,74.59,19800.0,74.47,74.65,74.31,74.59,19800.0
2013-04-30 14:30:00,74.57,74.58,74.38,74.47,20800.0,74.57,74.58,74.38,74.47,20800.0
2013-04-30 15:00:00,74.5,74.55,74.42,74.5,25200.0,74.5,74.55,74.42,74.5,25200.0
2013-04-30 15:30:00,74.5,74.9,74.41,74.89,59500.0,74.5,74.9,74.41,74.89,59500.0
2013-05-01 09:30:00,74.82,74.88,74.17,74.27,30000.0,74.82,74.88,74.17,74.27,30000.0
2013-05-01 10:00:00,74.28,74.46,74.08,74.17,29500.0,74.28,74.46,74.08,74.17,29500.0
2013-05-01 10:30:00,74.14,74.59,74.09,74.35,22300.0,74.14,74.59,74.09,74.35,22300.0
2013-05-01 11:00:00,74.42,74.59,74.23,74.59,29200.0,74.42,74.59,74.23,74.59,29200.0
2013-05-01 11:30:00,74.59,74.63,74.34,74.52,17200.0,74.59,74.63,74.34,74.52,17200.0
2013-05-01 12:00:00,74.53,74.73,74.51,74.61,21600.0,74.53,74.73,74.51,74.61,21600.0
2013-05-01 12:30:00,74.65,74.82,74.5,74.6,21400.0,74.65,74.82,74.5,74.6,21400.0
2013-05-01 13:00:00,74.6,74.62,74.16,74.34,10100.0,74.6,74.62,74.16,74.34,10100.0
2013-05-01 13:30:00,74.31,74.31,73.97,74.11,19700.0,74.31,74.31,73.97,74.11,19700.0
2013-05-01 14:00:00,74.08,74.34,74.06,74.13,26000.0,74.08,74.34,74.06,74.13,26000.0
2013-05-01 14:30:00,74.14,74.33,73.96,73.96,41200.0,74.14,74.33,73.96,73.96,41200.0
2013-05-01 15:00:00,73.99,74.04,73.71,73.74,42800.0,73.99,74.04,73.71,73.74,42800.0
2013-05-01 15:30:00,73.75,73.92,73.51,73.62,38000.0,73.75,73.92,73.51,73.62,38000.0
2013-05-02 09:30:00,73.85,74.24,73.55,74.0,12000.0,73.85,74.24,73.55,74.0,12000.0
2013-05-02 10:00:00,74.03,74.26,73.81,74.21,20100.0,74.03,74.26,73.81,74.21,20100.0
2013-05-02 10:30:00,74.22,74.3,73.77,73.88,15100.0,74.22,74.3,73.77,73.88,15100.0
2013-05-02 11:00:00,73.89,74.18,73.86,73.99,32500.0,73.89,74.18,73.86,73.99,32500.0
2013-05-02 11:30:00,74.0,74.03,73.66,73.71,24800.0,74.0,74.03,73.66,73.71,24800.0
2013-05-02 12:00:00,73.73,73.77,73.59,73.6,8700.0,73.73,73.77,73.59,73.6,8700.0
2013-05-02 12:30:00,73.61,73.84,73.59,73.72,10100.0,73.61,73.84,73.59,73.72,10100.0
2013-05-02 13:00:00,73.72,73.82,73.58,73.78,7800.0,73.72,73.82,73.58,73.78,7800.0
2013-05-02 13:30:00,73.77,73.78,73.58,73.66,13500.0,73.77,73.78,73.58,73.66,13500.0
2013-05-02 14:00:00,73.67,73.84,73.66,73.83,13900.0,73.67,73.84,73.66,73.83,13900.0
2013-05-02 14:30:00,73.81,73.92,73.7,73.83,14700.0,73.81,73.92,73.7,73.83,14700.0
2013-05-02 15:00:00,73.81,73.92,73.68,73.71,20300.0,73.81,73.92,73.68,73.71,20300.0
2013-05-02 15:30:00,73.72,73.74,73.39,73.46,99400.0,73.72,73.74,73.39,73.46,99400.0
2013-05-03 09:30:00,73.98,75.62,73.84,75.56,41700.0,73.98,75.62,73.84,75.56,41700.0
2013-05-03 10:00:00,75.62,75.62,75.21,75.36,21800.0,75.62,75.62,75.21,75.36,21800.0
2013-05-03 10:30:00,75.37,75.42,75.03,75.09,25200.0,75.37,75.42,75.03,75.09,25200.0
2013-05-03 11:00:00,75.16,75.27,75.04,75.05,10600.0,75.16,75.27,75.04,75.05,10600.0
2013-05-03 11:30:00,75.03,75.16,74.82,74.83,18000.0,75.03,75.16,74.82,74.83,18000.0
2013-05-03 12:00:00,74.87,75.21,74.83,75.19,13800.0,74.87,75.21,74.83,75.19,13800.0
2013-05-03 12:30:00,75.09,75.12,74.93,75.0,16300.0,75.09,75.12,74.93,75.0,16300.0
2013-05-03 13:00:00,75.0,75.1,74.5,74.55,37400.0,75.0,75.1,74.5,74.55,37400.0
2013-05-03 13:30:00,74.56,74.73,74.47,74.51,27500.0,74.56,74.73,74.47,74.51,27500.0
2013-05-03 14:00:00,74.54,74.58,74.32,74.32,30100.0,74.54,74.58,74.32,74.32,30100.0
2013-05-03 14:30:00,74.33,74.37,74.07,74.12,43300.0,74.33,74.37,74.07,74.12,43300.0
2013-05-03 15:00:00,74.14,74.21,73.86,74.15,63200.0,74.14,74.21,73.86,74.15,63200.0
2013-05-03 15:30:00,74.15,74.26,74.07,74.18,66100.0,74.15,74.26,74.07,74.18,66100.0
2013-05-06 09:30:00,74.41,74.76,74.16,74.51,22500.0,74.41,74.76,74.16,74.51,22500.0
2013-05-06 10:00:00,74.58,75.8,74.53,75.58,41100.0,74.58,75.8,74.53,75.58,41100.0
2013-05-06 10:30:00,75.73,75.74,75.23,75.33,23500.0,75.73,75.74,75.23,75.33,23500.0
2013-05-06 11:00:00,75.38,75.59,75.27,75.59,39200.0,75.38,75.59,75.27,75.59,39200.0
2013-05-06 11:30:00,75.59,75.8,75.34,75.77,18200.0,75.59,75.8,75.34,75.77,18200.0
2013-05-06 12:00:00,75.75,75.85,75.7,75.71,19700.0,75.75,75.85,75.7,75.71,19700.0
2013-05-06 12:30:00,75.75,75.78,75.68,75.68,7700.0,75.75,75.78,75.68,75.68,7700.0
2013-05-06 13:00:00,75.66,75.78,75.61,75.65,85300.0,75.66,75.78,75.61,75.65,85300.0
2013-05-06 13:30:00,75.66,75.67,75.5,75.62,29600.0,75.66,75.67,75.5,75.62,29600.0
2013-05-06 14:00:00,75.64,75.97,75.46,75.92,40400.0,75.64,75.97,75.46,75.92,40400.0
2013-05-06 14:30:00,75.91,75.93,75.7,75.81,19800.0,75.91,75.93,75.7,75.81,19800.0
2013-05-06 15:00:00,75.81,75.81,75.6,75.62,25400.0,75.81,75.81,75.6,75.62,25400.0
2013-05-06 15:30:00,75.65,75.77,75.46,75.55,104200.0,75.65,75.77,75.46,75.55,104200.0
2013-05-07 09:30:00,75.89,76.87,75.89,76.79,25500.0,75.89,76.87,75.89,76.79,25500.0
2013-05-07 10:00:00,76.68,76.8,76.41,76.72,19800.0,76.68,76.8,76.41,76.72,19800.0
2013-05-07 10:30:00,76.73,76.84,76.65,76.66,16700.0,76.73,76.84,76.65,76.66,16700.0
2013-05-07 11:00:00,76.76,76.76,76.6,76.6,8000.0,76.76,76.76,76.6,76.6,8000.0
2013-05-07 11:30:00,76.62,76.64,76.35,76.45,11000.0,76.62,76.64,76.35,76.45,11000.0
2013-05-07 12:00:00,76.46,76.6,76.42,76.52,10800.0,76.46,76.6,76.42,76.52,10800.0
2013-05-07 12:30:00,76.47,76.58,76.43,76.55,7300.0,76.47,76.58,76.43,76.55,7300.0
2013-05-07 13:00:00,76.58,76.72,76.52,76.69,11900.0,76.58,76.72,76.52,76.69,11900.0
2013-05-07 13:30:00,76.71,76.74,76.61,76.71,23100.0,76.71,76.74,76.61,76.71,23100.0
2013-05-07 14:00:00,76.71,76.72,76.52,76.52,40800.0,76.71,76.72,76.52,76.52,40800.0
2013-05-07 14:30:00,76.51,76.57,76.37,76.49,24600.0,76.51,76.57,76.37,76.49,24600.0
2013-05-07 15:00:00,76.49,76.49,76.18,76.41,29100.0,76.49,76.49,76.18,76.41,29100.0
2013-05-07 15:30:00,76.43,76.54,76.37,76.54,80100.0,76.43,76.54,76.37,76.54,80100.0
2013-05-08 09:30:00,76.4,76.45,76.16,76.45,17500.0,76.4,76.45,76.16,76.45,17500.0
2013-05-08 10:00:00,76.4,76.69,76.36,76.62,13300.0,76.4,76.69,76.36,76.62,13300.0
2013-05-08 10:30:00,76.63,76.98,76.55,76.86,13400.0,76.63,76.98,76.55,76.86,13400.0
2013-05-08 11:00:00,76.87,77.27,76.86,77.27,14900.0,76.87,77.27,76.86,77.27,14900.0
2013-05-08 11:30:00,77.26,77.65,77.18,77.65,85100.0,77.26,77.65,77.18,77.65,85100.0
2013-05-08 12:00:00,77.65,77.71,77.44,77.46,19400.0,77.65,77.71,77.44,77.46,19400.0
2013-05-08 12:30:00,77.45,77.45,77.02,77.16,23500.0,77.45,77.45,77.02,77.16,23500.0
2013-05-08 13:00:00,77.17,77.3,77.11,77.16,8100.0,77.17,77.3,77.11,77.16,8100.0
2013-05-08 13:30:00,77.16,77.18,76.95,76.95,18500.0,77.16,77.18,76.95,76.95,18500.0
2013-05-08 14:00:00,76.98,77.09,76.86,77.09,12500.0,76.98,77.09,76.86,77.09,12500.0
2013-05-08 14:30:00,77.07,77.11,76.72,76.77,13900.0,77.07,77.11,76.72,76.77,13900.0
2013-05-08 15:00:00,76.77,77.06,76.66,76.88,40900.0,76.77,77.06,76.66,76.88,40900.0
2013-05-08 15:30:00,76.85,77.04,76.73,77.04,54900.0,76.85,77.04,76.73,77.04,54900.0
2013-05-09 09:30:00,77.01,77.43,76.87,77.1,12200.0,77.01,77.43,76.87,77.1,12200.0
2013-05-09 10:00:00,77.1,77.13,76.42,76.42,6200.0,77.1,77.13,76.42,76.42,6200.0
2013-05-09 10:30:00,76.41,76.85,76.41,76.85,3700.0,76.41,76.85,76.41,76.85,3700.0
2013-05-09 11:00:00,76.83,76.98,76.78,76.9,14500.0,76.83,76.98,76.78,76.9,14500.0
2013-05-09 11:30:00,76.92,76.95,76.71,76.71,11000.0,76.92,76.95,76.71,76.71,11000.0
2013-05-09 12:00:00,76.77,76.77,76.62,76.63,7800.0,76.77,76.77,76.62,76.63,7800.0
2013-05-09 12:30:00,76.61,76.7,76.58,76.63,8500.0,76.61,76.7,76.58,76.63,8500.0
2013-05-09 13:00:00,76.62,76.65,76.54,76.55,6100.0,76.62,76.65,76.54,76.55,6100.0
2013-05-09 13:30:00,76.57,76.8,76.57,76.72,23700.0,76.57,76.8,76.57,76.72,23700.0
2013-05-09 14:00:00,76.74,76.76,76.61,76.67,8400.0,76.74,76.76,76.61,76.67,8400.0
2013-05-09 14:30:00,76.67,76.67,76.16,76.16,19600.0,76.67,76.67,76.16,76.16,19600.0
2013-05-09 15:00:00,76.19,76.4,76.02,76.37,22900.0,76.19,76.4,76.02,76.37,22900.0
2013-05-09 15:30:00,76.35,76.39,76.0,76.19,39400.0,76.35,76.39,76.0,76.19,39400.0
2013-05-10 09:30:00,76.01,76.64,76.01,76.61,10800.0,76.01,76.64,76.01,76.61,10800.0
2013-05-10 10:00:00,76.63,77.1,76.5,76.89,26400.0,76.63,77.1,76.5,76.89,26400.0
2013-05-10 10:30:00,76.91,76.92,76.65,76.81,4100.0,76.91,76.92,76.65,76.81,4100.0
2013-05-10 11:00:00,76.82,77.07,76.72,77.07,4100.0,76.82,77.07,76.72,77.07,4100.0
2013-05-10 11:30:00,77.1,77.21,76.93,76.93,5900.0,77.1,77.21,76.93,76.93,5900.0
2013-05-10 12:00:00,76.88,76.96,76.71,76.88,6200.0,76.88,76.96,76.71,76.88,6200.0
2013-05-10 12:30:00,76.96,77.04,76.74,76.87,17600.0,76.96,77.04,76.74,76.87,17600.0
2013-05-10 13:00:00,76.85,76.98,76.81,76.92,14400.0,76.85,76.98,76.81,76.92,14400.0
2013-05-10 13:30:00,76.92,77.12,76.88,76.89,19500.0,76.92,77.12,76.88,76.89,19500.0
2013-05-10 14:00:00,76.89,77.09,76.89,77.08,11200.0,76.89,77.09,76.89,77.08,11200.0
2013-05-10 14:30:00,77.08,77.08,76.86,76.86,9200.0,77.08,77.08,76.86,76.86,9200.0
2013-05-10 15:00:00,76.92,77.05,76.88,77.02,15000.0,76.92,77.05,76.88,77.02,15000.0
2013-05-10 15:30:00,77.02,77.08,76.92,77.02,51600.0,77.02,77.08,76.92,77.02,51600.0
2013-05-13 09:30:00,76.77,76.96,76.64,76.82,26000.0,76.77,76.96,76.64,76.82,26000.0
2013-05-13 10:00:00,76.68,77.13,76.68,77.01,22200.0,76.68,77.13,76.68,77.01,22200.0
2013-05-13 10:30:00,77.02,77.15,76.96,77.06,7500.0,77.02,77.15,76.96,77.06,7500.0
2013-05-13 11:00:00,77.09,77.27,77.03,77.04,12900.0,77.09,77.27,77.03,77.04,12900.0
2013-05-13 11:30:00,77.03,77.3,77.03,77.3,15200.0,77.03,77.3,77.03,77.3,15200.0
2013-05-13 12:00:00,77.31,77.32,77.2,77.25,3800.0,77.31,77.32,77.2,77.25,3800.0
2013-05-13 12:30:00,77.15,77.19,77.02,77.06,13600.0,77.15,77.19,77.02,77.06,13600.0
2013-05-13 13:00:00,77.09,77.16,76.9,76.9,14900.0,77.09,77.16,76.9,76.9,14900.0
2013-05-13 13:30:00,76.85,76.86,76.63,76.81,10100.0,76.85,76.86,76.63,76.81,10100.0
2013-05-13 14:00:00,76.78,76.88,76.63,76.77,27100.0,76.78,76.88,76.63,76.77,27100.0
2013-05-13 14:30:00,76.72,76.98,76.7,76.92,11100.0,76.72,76.98,76.7,76.92,11100.0
2013-05-13 15:00:00,76.88,76.99,76.72,76.87,25100.0,76.88,76.99,76.72,76.87,25100.0
2013-05-13 15:30:00,76.85,77.01,76.78,76.84,36300.0,76.85,77.01,76.78,76.84,36300.0
2013-05-14 09:30:00,76.73,77.88,76.73,77.81,7600.0,76.73,77.88,76.73,77.81,7600.0
2013-05-14 10:00:00,77.81,78.4,77.76,78.37,27000.0,77.81,78.4,77.76,78.37,27000.0
2013-05-14 10:30:00,78.37,78.81,78.24,78.36,24900.0,78.37,78.81,78.24,78.36,24900.0
2013-05-14 11:00:00,78.35,78.76,78.33,78.66,15400.0,78.35,78.76,78.33,78.66,15400.0
2013-05-14 11:30:00,78.63,79.25,78.58,79.17,53900.0,78.63,79.25,78.58,79.17,53900.0
2013-05-14 12:00:00,79.16,79.47,79.16,79.28,23200.0,79.16,79.47,79.16,79.28,23200.0
2013-05-14 12:30:00,79.29,79.77,79.29,79.68,30800.0,79.29,79.77,79.29,79.68,30800.0
2013-05-14 13:00:00,79.72,79.75,79.33,79.42,17500.0,79.72,79.75,79.33,79.42,17500.0
2013-05-14 13:30:00,79.41,79.6,79.37,79.56,43400.0,79.41,79.6,79.37,79.56,43400.0
2013-05-14 14:00:00,79.55,79.69,79.5,79.63,29900.0,79.55,79.69,79.5,79.63,29900.0
2013-05-14 14:30:00,79.67,79.75,79.56,79.56,17100.0,79.67,79.75,79.56,79.56,17100.0
2013-05-14 15:00:00,79.55,79.75,79.43,79.68,44700.0,79.55,79.75,79.43,79.68,44700.0
2013-05-14 15:30:00,79.68,80.16,79.66,80.14,58600.0,79.68,80.16,79.66,80.14,58600.0
2013-05-15 09:30:00,79.76,80.0,79.27,79.49,20300.0,79.76,80.0,79.27,79.49,20300.0
2013-05-15 10:00:00,79.36,79.5,79.0,79.5,19300.0,79.36,79.5,79.0,79.5,19300.0
2013-05-15 10:30:00,79.5,80.0,79.46,80.0,20500.0,79.5,80.0,79.46,80.0,20500.0
2013-05-15 11:00:00,80.0,80.44,79.97,80.38,39200.0,80.0,80.44,79.97,80.38,39200.0
2013-05-15 11:30:00,80.47,80.77,80.4,80.62,29200.0,80.47,80.77,80.4,80.62,29200.0
2013-05-15 12:00:00,80.65,80.84,80.65,80.76,21700.0,80.65,80.84,80.65,80.76,21700.0
2013-05-15 12:30:00,80.74,80.84,80.67,80.71,16200.0,80.74,80.84,80.67,80.71,16200.0
2013-05-15 13:00:00,80.72,80.77,80.44,80.49,21100.0,80.72,80.77,80.44,80.49,21100.0
2013-05-15 13:30:00,80.52,80.56,80.25,80.31,17900.0,80.52,80.56,80.25,80.31,17900.0
2013-05-15 14:00:00,80.31,80.57,80.26,80.46,12800.0,80.31,80.57,80.26,80.46,12800.0
2013-05-15 14:30:00,80.5,80.6,80.12,80.5,34900.0,80.5,80.6,80.12,80.5,34900.0
2013-05-15 15:00:00,80.47,80.64,80.27,80.44,17300.0,80.47,80.64,80.27,80.44,17300.0
2013-05-15 15:30:00,80.44,80.71,80.39,80.71,42400.0,80.44,80.71,80.39,80.71,42400.0
2013-05-16 09:30:00,80.49,81.12,80.47,80.77,18400.0,80.49,81.12,80.47,80.77,18400.0
2013-05-16 10:00:00,80.66,80.7,80.16,80.47,10200.0,80.66,80.7,80.16,80.47,10200.0
2013-05-16 10:30:00,80.5,80.83,80.5,80.8,19500.0,80.5,80.83,80.5,80.8,19500.0
2013-05-16 11:00:00,80.82,81.11,80.75,80.89,23900.0,80.82,81.11,80.75,80.89,23900.0
2013-05-16 11:30:00,80.92,80.99,80.78,80.87,21300.0,80.92,80.99,80.78,80.87,21300.0
2013-05-16 12:00:00,80.83,80.88,80.69,80.73,15900.0,80.83,80.88,80.69,80.73,15900.0
2013-05-16 12:30:00,80.72,80.8,80.58,80.6,15700.0,80.72,80.8,80.58,80.6,15700.0
2013-05-16 13:00:00,80.61,80.61,80.22,80.42,42100.0,80.61,80.61,80.22,80.42,42100.0
2013-05-16 13:30:00,80.41,80.51,80.37,80.39,7300.0,80.41,80.51,80.37,80.39,7300.0
2013-05-16 14:00:00,80.39,80.6,80.35,80.6,26100.0,80.39,80.6,80.35,80.6,26100.0
2013-05-16 14:30:00,80.57,80.59,80.39,80.4,12700.0,80.57,80.59,80.39,80.4,12700.0
2013-05-16 15:00:00,80.44,80.46,80.1,80.17,30500.0,80.44,80.46,80.1,80.17,30500.0
2013-05-16 15:30:00,80.13,80.4,80.08,80.29,35100.0,80.13,80.4,80.08,80.29,35100.0
2013-05-17 09:30:00,80.52,81.28,80.52,81.16,9500.0,80.52,81.28,80.52,81.16,9500.0
2013-05-17 10:00:00,81.27,81.59,81.15,81.42,20300.0,81.27,81.59,81.15,81.42,20300.0
2013-05-17 10:30:00,81.55,81.87,81.45,81.55,15800.0,81.55,81.87,81.45,81.55,15800.0
2013-05-17 11:00:00,81.55,81.75,81.51,81.7,26400.0,81.55,81.75,81.51,81.7,26400.0
2013-05-17 11:30:00,81.68,81.71,81.58,81.7,8500.0,81.68,81.71,81.58,81.7,8500.0
2013-05-17 12:00:00,81.68,81.76,81.61,81.75,14900.0,81.68,81.76,81.61,81.75,14900.0
2013-05-17 12:30:00,81.74,81.74,81.57,81.65,8300.0,81.74,81.74,81.57,81.65,8300.0
2013-05-17 13:00:00,81.65,81.66,81.6,81.63,2600.0,81.65,81.66,81.6,81.63,2600.0
2013-05-17 13:30:00,81.62,81.62,81.49,81.57,8000.0,81.62,81.62,81.49,81.57,8000.0
2013-05-17 14:00:00,81.57,81.57,81.4,81.53,10800.0,81.57,81.57,81.4,81.53,10800.0
2013-05-17 14:30:00,81.51,81.77,81.47,81.77,14700.0,81.51,81.77,81.47,81.77,14700.0
2013-05-17 15:00:00,81.77,81.92,81.71,81.84,10700.0,81.77,81.92,81.71,81.84,10700.0
2013-05-17 15:30:00,81.89,81.97,81.68,81.88,20100.0,81.89,81.97,81.68,81.88,20100.0
2013-05-20 09:30:00,81.53,82.09,81.53,81.94,13300.0,81.53,82.09,81.53,81.94,13300.0
2013-05-20 10:00:00,81.98,82.0,81.5,81.57,18600.0,81.98,82.0,81.5,81.57,18600.0
2013-05-20 10:30:00,81.56,81.71,81.46,81.71,11300.0,81.56,81.71,81.46,81.71,11300.0
2013-05-20 11:00:00,81.7,82.01,81.6,81.98,25800.0,81.7,82.01,81.6,81.98,25800.0
2013-05-20 11:30:00,81.95,82.04,81.89,81.94,11400.0,81.95,82.04,81.89,81.94,11400.0
2013-05-20 12:00:00,81.94,82.0,81.82,81.82,10400.0,81.94,82.0,81.82,81.82,10400.0
2013-05-20 12:30:00,81.82,81.84,81.45,81.5,12400.0,81.82,81.84,81.45,81.5,12400.0
2013-05-20 13:00:00,81.5,81.56,81.36,81.38,9000.0,81.5,81.56,81.36,81.38,9000.0
2013-05-20 13:30:00,81.37,81.45,81.0,81.17,13400.0,81.37,81.45,81.0,81.17,13400.0
2013-05-20 14:00:00,81.19,81.41,81.07,81.39,15300.0,81.19,81.41,81.07,81.39,15300.0
2013-05-20 14:30:00,81.38,81.47,81.28,81.36,14700.0,81.38,81.47,81.28,81.36,14700.0
2013-05-20 15:00:00,81.37,81.46,81.25,81.31,10700.0,81.37,81.46,81.25,81.31,10700.0
2013-05-20 15:30:00,81.32,81.34,81.07,81.32,27800.0,81.32,81.34,81.07,81.32,27800.0
2013-05-21 09:30:00,81.24,82.06,81.24,82.06,7300.0,81.24,82.06,81.24,82.06,7300.0
2013-05-21 10:00:00,82.04,82.04,81.59,81.59,11500.0,82.04,82.04,81.59,81.59,11500.0
2013-05-21 10:30:00,81.56,81.56,81.21,81.41,6100.0,81.56,81.56,81.21,81.41,6100.0
2013-05-21 11:00:00,81.43,81.48,81.27,81.37,11700.0,81.43,81.48,81.27,81.37,11700.0
2013-05-21 11:30:00,81.37,81.7,81.37,81.65,7700.0,81.37,81.7,81.37,81.65,7700.0
2013-05-21 12:00:00,81.72,81.99,81.65,81.99,9000.0,81.72,81.99,81.65,81.99,9000.0
2013-05-21 12:30:00,81.94,82.07,81.84,82.07,13200.0,81.94,82.07,81.84,82.07,13200.0
2013-05-21 13:00:00,82.06,82.27,82.06,82.21,6000.0,82.06,82.27,82.06,82.21,6000.0
2013-05-21 13:30:00,82.22,82.41,82.17,82.38,5700.0,82.22,82.41,82.17,82.38,5700.0
2013-05-21 14:00:00,82.34,82.41,82.28,82.28,33200.0,82.34,82.41,82.28,82.28,33200.0
2013-05-21 14:30:00,82.23,82.31,82.14,82.25,12300.0,82.23,82.31,82.14,82.25,12300.0
2013-05-21 15:00:00,82.27,82.37,82.19,82.32,31000.0,82.27,82.37,82.19,82.32,31000.0
2013-05-21 15:30:00,82.36,82.46,82.24,82.36,30900.0,82.36,82.46,82.24,82.36,30900.0
2013-05-22 09:30:00,82.34,82.44,82.16,82.29,27300.0,82.34,82.44,82.16,82.29,27300.0
2013-05-22 10:00:00,82.37,82.52,82.32,82.51,23600.0,82.37,82.52,82.32,82.51,23600.0
2013-05-22 10:30:00,82.45,82.45,81.88,82.28,13300.0,82.45,82.45,81.88,82.28,13300.0
2013-05-22 11:00:00,82.24,82.63,82.23,82.56,11300.0,82.24,82.63,82.23,82.56,11300.0
2013-05-22 11:30:00,82.6,82.84,82.6,82.63,23500.0,82.6,82.84,82.6,82.63,23500.0
2013-05-22 12:00:00,82.67,82.72,82.55,82.61,16200.0,82.67,82.72,82.55,82.61,16200.0
2013-05-22 12:30:00,82.62,82.77,82.49,82.7,20000.0,82.62,82.77,82.49,82.7,20000.0
2013-05-22 13:00:00,82.7,82.7,82.09,82.11,5000.0,82.7,82.7,82.09,82.11,5000.0
2013-05-22 13:30:00,82.07,82.12,81.54,81.58,14700.0,82.07,82.12,81.54,81.58,14700.0
2013-05-22 14:00:00,81.66,81.75,80.6,80.85,15000.0,81.66,81.75,80.6,80.85,15000.0
2013-05-22 14:30:00,80.79,81.2,80.66,81.2,16300.0,80.79,81.2,80.66,81.2,16300.0
2013-05-22 15:00:00,81.18,81.18,80.27,80.3,21000.0,81.18,81.18,80.27,80.3,21000.0
2013-05-22 15:30:00,80.33,80.66,80.07,80.36,56700.0,80.33,80.66,80.07,80.36,56700.0
2013-05-23 09:30:00,79.35,79.42,78.63,79.07,28700.0,79.35,79.42,78.63,79.07,28700.0
2013-05-23 10:00:00,79.2,79.93,79.2,79.87,14100.0,79.2,79.93,79.2,79.87,14100.0
2013-05-23 10:30:00,79.85,79.91,79.59,79.6,24000.0,79.85,79.91,79.59,79.6,24000.0
2013-05-23 11:00:00,79.6,79.6,79.24,79.24,17800.0,79.6,79.6,79.24,79.24,17800.0
2013-05-23 11:30:00,79.28,79.42,79.19,79.22,32500.0,79.28,79.42,79.19,79.22,32500.0
2013-05-23 12:00:00,79.27,79.66,79.21,79.36,45500.0,79.27,79.66,79.21,79.36,45500.0
2013-05-23 12:30:00,79.37,79.38,79.16,79.35,16800.0,79.37,79.38,79.16,79.35,16800.0
2013-05-23 13:00:00,79.42,79.55,79.31,79.31,9500.0,79.42,79.55,79.31,79.31,9500.0
2013-05-23 13:30:00,79.32,79.56,79.32,79.51,20700.0,79.32,79.56,79.32,79.51,20700.0
2013-05-23 14:00:00,79.45,79.63,79.43,79.62,8200.0,79.45,79.63,79.43,79.62,8200.0
2013-05-23 14:30:00,79.57,79.65,79.42,79.45,13800.0,79.57,79.65,79.42,79.45,13800.0
2013-05-23 15:00:00,79.47,79.54,79.27,79.46,14800.0,79.47,79.54,79.27,79.46,14800.0
2013-05-23 15:30:00,79.45,79.69,79.26,79.68,57700.0,79.45,79.69,79.26,79.68,57700.0
2013-05-24 09:30:00,79.08,79.43,79.08,79.17,2900.0,79.08,79.43,79.08,79.17,2900.0
2013-05-24 10:00:00,78.96,78.99,78.18,78.29,16000.0,78.96,78.99,78.18,78.29,16000.0
2013-05-24 10:30:00,78.31,78.68,78.3,78.63,20800.0,78.31,78.68,78.3,78.63,20800.0
2013-05-24 11:00:00,78.63,78.64,78.46,78.48,8000.0,78.63,78.64,78.46,78.48,8000.0
2013-05-24 11:30:00,78.47,78.7,78.42,78.67,9800.0,78.47,78.7,78.42,78.67,9800.0
2013-05-24 12:00:00,78.67,78.78,78.6,78.75,15400.0,78.67,78.78,78.6,78.75,15400.0
2013-05-24 12:30:00,78.8,78.93,78.53,78.91,7900.0,78.8,78.93,78.53,78.91,7900.0
2013-05-24 13:00:00,78.97,79.24,78.91,79.14,5300.0,78.97,79.24,78.91,79.14,5300.0
2013-05-24 13:30:00,79.19,79.19,79.03,79.16,3900.0,79.19,79.19,79.03,79.16,3900.0
2013-05-24 14:00:00,79.19,79.19,78.82,79.01,25700.0,79.19,79.19,78.82,79.01,25700.0
2013-05-24 14:30:00,79.01,79.07,78.9,79.06,7700.0,79.01,79.07,78.9,79.06,7700.0
2013-05-24 15:00:00,79.04,79.29,79.03,79.23,10600.0,79.04,79.29,79.03,79.23,10600.0
2013-05-24 15:30:00,79.27,79.31,79.0,79.31,18600.0,79.27,79.31,79.0,79.31,18600.0
2013-05-28 09:30:00,80.34,80.58,80.07,80.51,16000.0,80.34,80.58,80.07,80.51,16000.0
2013-05-28 10:00:00,80.55,80.92,80.47,80.92,16800.0,80.55,80.92,80.47,80.92,16800.0
2013-05-28 10:30:00,80.89,80.99,80.7,80.8,9200.0,80.89,80.99,80.7,80.8,9200.0
2013-05-28 11:00:00,80.8,80.81,80.36,80.41,15900.0,80.8,80.81,80.36,80.41,15900.0
2013-05-28 11:30:00,80.42,80.48,80.31,80.41,13500.0,80.42,80.48,80.31,80.41,13500.0
2013-05-28 12:00:00,80.38,80.63,80.37,80.6,7300.0,80.38,80.63,80.37,80.6,7300.0
2013-05-28 12:30:00,80.62,80.92,80.57,80.66,13500.0,80.62,80.92,80.57,80.66,13500.0
2013-05-28 13:00:00,80.7,80.89,80.7,80.89,8600.0,80.7,80.89,80.7,80.89,8600.0
2013-05-28 13:30:00,80.83,80.84,80.59,80.63,10300.0,80.83,80.84,80.59,80.63,10300.0
2013-05-28 14:00:00,80.63,80.69,79.97,80.0,20500.0,80.63,80.69,79.97,80.0,20500.0
2013-05-28 14:30:00,79.99,79.99,79.63,79.73,16400.0,79.99,79.99,79.63,79.73,16400.0
2013-05-28 15:00:00,79.7,79.72,79.55,79.62,16600.0,79.7,79.72,79.55,79.62,16600.0
2013-05-28 15:30:00,79.62,80.01,79.62,79.98,32900.0,79.62,80.01,79.62,79.98,32900.0
2013-05-29 09:30:00,79.4,79.6,78.65,78.88,15300.0,79.4,79.6,78.65,78.88,15300.0
2013-05-29 10:00:00,78.89,79.27,78.78,78.86,6700.0,78.89,79.27,78.78,78.86,6700.0
2013-05-29 10:30:00,78.77,78.78,78.14,78.16,14000.0,78.77,78.78,78.14,78.16,14000.0
2013-05-29 11:00:00,78.17,78.33,78.07,78.33,14500.0,78.17,78.33,78.07,78.33,14500.0
2013-05-29 11:30:00,78.32,78.36,78.15,78.28,9600.0,78.32,78.36,78.15,78.28,9600.0
2013-05-29 12:00:00,78.36,78.43,78.17,78.22,6300.0,78.36,78.43,78.17,78.22,6300.0
2013-05-29 12:30:00,78.28,78.33,78.05,78.1,19000.0,78.28,78.33,78.05,78.1,19000.0
2013-05-29 13:00:00,78.13,78.21,78.07,78.21,6800.0,78.13,78.21,78.07,78.21,6800.0
2013-05-29 13:30:00,78.2,78.72,78.19,78.7,11200.0,78.2,78.72,78.19,78.7,11200.0
2013-05-29 14:00:00,78.7,78.71,78.47,78.5,5600.0,78.7,78.71,78.47,78.5,5600.0
2013-05-29 14:30:00,78.48,78.58,78.34,78.5,15300.0,78.48,78.58,78.34,78.5,15300.0
2013-05-29 15:00:00,78.5,78.58,78.45,78.57,17900.0,78.5,78.58,78.45,78.57,17900.0
2013-05-29 15:30:00,78.56,78.92,78.47,78.59,35400.0,78.56,78.92,78.47,78.59,35400.0
2013-05-30 09:30:00,78.55,78.55,78.28,78.37,22800.0,78.55,78.55,78.28,78.37,22800.0
2013-05-30 10:00:00,78.37,78.41,78.03,78.03,10000.0,78.37,78.41,78.03,78.03,10000.0
2013-05-30 10:30:00,78.05,78.12,77.86,77.97,19500.0,78.05,78.12,77.86,77.97,19500.0
2013-05-30 11:00:00,77.98,78.0,77.61,77.74,7600.0,77.98,78.0,77.61,77.74,7600.0
2013-05-30 11:30:00,77.85,78.06,77.85,77.94,7900.0,77.85,78.06,77.85,77.94,7900.0
2013-05-30 12:00:00,77.94,78.05,77.83,77.94,6000.0,77.94,78.05,77.83,77.94,6000.0
2013-05-30 12:30:00,77.92,77.93,77.69,77.8,3700.0,77.92,77.93,77.69,77.8,3700.0
2013-05-30 13:00:00,77.79,77.85,77.71,77.8,7200.0,77.79,77.85,77.71,77.8,7200.0
2013-05-30 13:30:00,77.8,77.82,77.72,77.81,13000.0,77.8,77.82,77.72,77.81,13000.0
2013-05-30 14:00:00,77.83,78.0,77.83,77.95,9900.0,77.83,78.0,77.83,77.95,9900.0
2013-05-30 14:30:00,77.98,78.04,77.94,78.0,13700.0,77.98,78.04,77.94,78.0,13700.0
2013-05-30 15:00:00,77.97,78.03,77.89,77.99,18800.0,77.97,78.03,77.89,77.99,18800.0
2013-05-30 15:30:00,77.99,78.0,77.79,77.99,23800.0,77.99,78.0,77.79,77.99,23800.0
2013-05-31 09:30:00,77.6,78.0,77.6,77.89,6900.0,77.6,78.0,77.6,77.89,6900.0
2013-05-31 10:00:00,77.89,78.03,77.84,77.96,4800.0,77.89,78.03,77.84,77.96,4800.0
2013-05-31 10:30:00,78.01,78.05,77.87,77.98,11000.0,78.01,78.05,77.87,77.98,11000.0
2013-05-31 11:00:00,77.99,78.17,77.95,78.02,39100.0,77.99,78.17,77.95,78.02,39100.0
2013-05-31 11:30:00,77.97,78.29,77.97,78.28,6800.0,77.97,78.29,77.97,78.28,6800.0
2013-05-31 12:00:00,78.22,78.45,78.22,78.45,14400.0,78.22,78.45,78.22,78.45,14400.0
2013-05-31 12:30:00,78.41,78.67,78.37,78.66,5200.0,78.41,78.67,78.37,78.66,5200.0
2013-05-31 13:00:00,78.67,78.74,78.57,78.74,5900.0,78.67,78.74,78.57,78.74,5900.0
2013-05-31 13:30:00,78.67,78.84,78.62,78.84,7900.0,78.67,78.84,78.62,78.84,7900.0
2013-05-31 14:00:00,78.81,78.85,78.56,78.66,4900.0,78.81,78.85,78.56,78.66,4900.0
2013-05-31 14:30:00,78.6,78.61,77.97,78.01,22000.0,78.6,78.61,77.97,78.01,22000.0
2013-05-31 15:00:00,77.94,78.31,77.94,78.23,7500.0,77.94,78.31,77.94,78.23,7500.0
2013-05-31 15:30:00,78.22,78.41,77.97,78.08,78000.0,78.22,78.41,77.97,78.08,78000.0
2013-06-03 09:30:00,78.18,78.76,78.18,78.43,22200.0,78.18,78.76,78.18,78.43,22200.0
2013-06-03 10:00:00,78.41,78.44,77.89,77.9,32800.0,78.41,78.44,77.89,77.9,32800.0
2013-06-03 10:30:00,77.89,77.96,77.3,77.56,23400.0,77.89,77.96,77.3,77.56,23400.0
2013-06-03 11:00:00,77.56,77.58,77.3,77.39,19800.0,77.56,77.58,77.3,77.39,19800.0
2013-06-03 11:30:00,77.35,77.5,77.19,77.4,6500.0,77.35,77.5,77.19,77.4,6500.0
2013-06-03 12:00:00,77.4,77.72,77.4,77.42,14200.0,77.4,77.72,77.4,77.42,14200.0
2013-06-03 12:30:00,77.46,77.53,77.31,77.43,8200.0,77.46,77.53,77.31,77.43,8200.0
2013-06-03 13:00:00,77.45,77.55,77.32,77.42,5700.0,77.45,77.55,77.32,77.42,5700.0
2013-06-03 13:30:00,77.47,77.72,77.22,77.22,20400.0,77.47,77.72,77.22,77.22,20400.0
2013-06-03 14:00:00,77.17,77.32,76.31,77.15,43700.0,77.17,77.32,76.31,77.15,43700.0
2013-06-03 14:30:00,77.07,77.44,77.01,77.37,8700.0,77.07,77.44,77.01,77.37,8700.0
2013-06-03 15:00:00,77.38,77.48,77.19,77.19,12900.0,77.38,77.48,77.19,77.19,12900.0
2013-06-03 15:30:00,77.21,77.52,77.05,77.29,49700.0,77.21,77.52,77.05,77.29,49700.0
2013-06-04 09:30:00,77.18,77.86,77.18,77.61,8500.0,77.18,77.86,77.18,77.61,8500.0
2013-06-04 10:00:00,77.65,77.75,77.49,77.6,16500.0,77.65,77.75,77.49,77.6,16500.0
2013-06-04 10:30:00,77.65,77.72,77.31,77.39,18400.0,77.65,77.72,77.31,77.39,18400.0
2013-06-04 11:00:00,77.41,77.47,77.32,77.37,10200.0,77.41,77.47,77.32,77.37,10200.0
2013-06-04 11:30:00,77.34,77.43,77.13,77.33,4300.0,77.34,77.43,77.13,77.33,4300.0
2013-06-04 12:00:00,77.33,77.33,77.08,77.11,3400.0,77.33,77.33,77.08,77.11,3400.0
2013-06-04 12:30:00,77.08,77.1,76.87,76.95,3100.0,77.08,77.1,76.87,76.95,3100.0
2013-06-04 13:00:00,76.91,77.07,76.73,76.73,4400.0,76.91,77.07,76.73,76.73,4400.0
2013-06-04 13:30:00,76.79,76.8,76.53,76.63,4600.0,76.79,76.8,76.53,76.63,4600.0
2013-06-04 14:00:00,76.51,76.6,76.19,76.35,15700.0,76.51,76.6,76.19,76.35,15700.0
2013-06-04 14:30:00,76.4,76.82,76.33,76.7,14600.0,76.4,76.82,76.33,76.7,14600.0
2013-06-04 15:00:00,76.65,76.75,76.42,76.62,13800.0,76.65,76.75,76.42,76.62,13800.0
2013-06-04 15:30:00,76.63,76.96,76.61,76.61,26200.0,76.63,76.96,76.61,76.61,26200.0
2013-06-05 09:30:00,76.6,76.6,75.33,75.33,18900.0,76.6,76.6,75.33,75.33,18900.0
2013-06-05 10:00:00,75.66,75.74,74.89,75.12,25400.0,75.66,75.74,74.89,75.12,25400.0
2013-06-05 10:30:00,75.12,75.19,74.62,75.01,35900.0,75.12,75.19,74.62,75.01,35900.0
2013-06-05 11:00:00,74.93,74.93,74.28,74.57,25300.0,74.93,74.93,74.28,74.57,25300.0
2013-06-05 11:30:00,74.53,74.8,74.43,74.71,43900.0,74.53,74.8,74.43,74.71,43900.0
2013-06-05 12:00:00,74.76,74.76,74.26,74.36,18300.0,74.76,74.76,74.26,74.36,18300.0
2013-06-05 12:30:00,74.34,74.43,73.93,73.98,17600.0,74.34,74.43,73.93,73.98,17600.0
2013-06-05 13:00:00,74.01,74.6,73.97,74.57,33200.0,74.01,74.6,73.97,74.57,33200.0
2013-06-05 13:30:00,74.56,74.8,74.24,74.5,51100.0,74.56,74.8,74.24,74.5,51100.0
2013-06-05 14:00:00,74.56,75.0,74.54,74.87,104200.0,74.56,75.0,74.54,74.87,104200.0
2013-06-05 14:30:00,74.86,75.33,74.56,74.75,44600.0,74.86,75.33,74.56,74.75,44600.0
2013-06-05 15:00:00,74.67,75.18,74.45,75.14,43500.0,74.67,75.18,74.45,75.14,43500.0
2013-06-05 15:30:00,75.2,75.2,74.81,74.84,49300.0,75.2,75.2,74.81,74.84,49300.0
2013-06-06 09:30:00,75.08,75.93,75.08,75.8,14700.0,75.08,75.93,75.08,75.8,14700.0
2013-06-06 10:00:00,75.88,76.0,75.12,75.39,12200.0,75.88,76.0,75.12,75.39,12200.0
2013-06-06 10:30:00,75.25,75.53,75.18,75.46,10400.0,75.25,75.53,75.18,75.46,10400.0
2013-06-06 11:00:00,75.53,75.57,75.37,75.41,19700.0,75.53,75.57,75.37,75.41,19700.0
2013-06-06 11:30:00,75.49,75.62,75.28,75.33,8300.0,75.49,75.62,75.28,75.33,8300.0
2013-06-06 12:00:00,75.29,75.41,74.99,75.03,34800.0,75.29,75.41,74.99,75.03,34800.0
2013-06-06 12:30:00,74.99,75.02,74.69,74.7,22800.0,74.99,75.02,74.69,74.7,22800.0
2013-06-06 13:00:00,74.78,75.16,74.78,75.03,8400.0,74.78,75.16,74.78,75.03,8400.0
2013-06-06 13:30:00,75.04,75.23,74.98,75.21,33600.0,75.04,75.23,74.98,75.21,33600.0
2013-06-06 14:00:00,75.19,75.35,75.04,75.3,21400.0,75.19,75.35,75.04,75.3,21400.0
2013-06-06 14:30:00,75.28,75.37,75.02,75.11,39100.0,75.28,75.37,75.02,75.11,39100.0
2013-06-06 15:00:00,75.13,75.2,75.02,75.2,16400.0,75.13,75.2,75.02,75.2,16400.0
2013-06-06 15:30:00,75.25,75.42,75.01,75.26,85200.0,75.25,75.42,75.01,75.26,85200.0
2013-06-07 09:30:00,75.99,76.29,75.63,75.86,6900.0,75.99,76.29,75.63,75.86,6900.0
2013-06-07 10:00:00,75.86,76.37,75.81,76.37,40300.0,75.86,76.37,75.81,76.37,40300.0
2013-06-07 10:30:00,76.37,76.53,76.24,76.42,18700.0,76.37,76.53,76.24,76.42,18700.0
2013-06-07 11:00:00,76.47,76.56,76.31,76.39,12600.0,76.47,76.56,76.31,76.39,12600.0
2013-06-07 11:30:00,76.44,76.55,76.39,76.54,19200.0,76.44,76.55,76.39,76.54,19200.0
2013-06-07 12:00:00,76.43,76.53,76.35,76.49,16100.0,76.43,76.53,76.35,76.49,16100.0
2013-06-07 12:30:00,76.41,76.59,76.4,76.58,12800.0,76.41,76.59,76.4,76.58,12800.0
2013-06-07 13:00:00,76.53,76.56,76.21,76.27,8700.0,76.53,76.56,76.21,76.27,8700.0
2013-06-07 13:30:00,76.26,76.41,76.18,76.2,14200.0,76.26,76.41,76.18,76.2,14200.0
2013-06-07 14:00:00,76.37,76.45,76.25,76.45,8300.0,76.37,76.45,76.25,76.45,8300.0
2013-06-07 14:30:00,76.44,76.62,76.32,76.41,6000.0,76.44,76.62,76.32,76.41,6000.0
2013-06-07 15:00:00,76.38,76.38,76.19,76.19,12600.0,76.38,76.38,76.19,76.19,12600.0
2013-06-07 15:30:00,76.23,76.51,76.14,76.41,38000.0,76.23,76.51,76.14,76.41,38000.0
2013-06-10 09:30:00,76.54,76.63,76.03,76.08,11900.0,76.54,76.63,76.03,76.08,11900.0
2013-06-10 10:00:00,76.22,76.68,75.98,76.62,24200.0,76.22,76.68,75.98,76.62,24200.0
2013-06-10 10:30:00,76.66,76.78,76.51,76.64,11900.0,76.66,76.78,76.51,76.64,11900.0
2013-06-10 11:00:00,76.69,77.16,76.68,77.05,21700.0,76.69,77.16,76.68,77.05,21700.0
2013-06-10 11:30:00,77.04,77.46,77.0,77.39,16900.0,77.04,77.46,77.0,77.39,16900.0
2013-06-10 12:00:00,77.39,77.85,77.37,77.82,36100.0,77.39,77.85,77.37,77.82,36100.0
2013-06-10 12:30:00,77.89,77.9,77.47,77.71,14300.0,77.89,77.9,77.47,77.71,14300.0
2013-06-10 13:00:00,77.7,77.76,77.52,77.52,16200.0,77.7,77.76,77.52,77.52,16200.0
2013-06-10 13:30:00,77.56,77.8,77.52,77.74,19100.0,77.56,77.8,77.52,77.74,19100.0
2013-06-10 14:00:00,77.7,77.9,77.62,77.84,40100.0,77.7,77.9,77.62,77.84,40100.0
2013-06-10 14:30:00,77.84,77.91,77.7,77.83,47500.0,77.84,77.91,77.7,77.83,47500.0
2013-06-10 15:00:00,77.82,78.05,77.79,78.01,34800.0,77.82,78.05,77.79,78.01,34800.0
2013-06-10 15:30:00,77.98,78.13,77.88,78.11,52400.0,77.98,78.13,77.88,78.11,52400.0
2013-06-11 09:30:00,77.31,78.72,77.0,78.49,38500.0,77.31,78.72,77.0,78.49,38500.0
2013-06-11 10:00:00,78.46,78.8,78.34,78.72,24400.0,78.46,78.8,78.34,78.72,24400.0
2013-06-11 10:30:00,78.71,79.97,78.64,78.9,25900.0,78.71,79.97,78.64,78.9,25900.0
2013-06-11 11:00:00,78.98,79.3,78.78,79.25,11200.0,78.98,79.3,78.78,79.25,11200.0
2013-06-11 11:30:00,79.28,79.39,78.91,78.95,26400.0,79.28,79.39,78.91,78.95,26400.0
2013-06-11 12:00:00,78.95,79.04,78.71,78.8,12100.0,78.95,79.04,78.71,78.8,12100.0
2013-06-11 12:30:00,78.81,78.94,78.78,78.88,43200.0,78.81,78.94,78.78,78.88,43200.0
2013-06-11 13:00:00,78.92,78.97,78.54,78.6,10400.0,78.92,78.97,78.54,78.6,10400.0
2013-06-11 13:30:00,78.48,78.53,77.88,77.93,14400.0,78.48,78.53,77.88,77.93,14400.0
2013-06-11 14:00:00,77.84,78.53,77.82,78.52,17600.0,77.84,78.53,77.82,78.52,17600.0
2013-06-11 14:30:00,78.48,78.75,78.39,78.48,24700.0,78.48,78.75,78.39,78.48,24700.0
2013-06-11 15:00:00,78.54,78.59,78.33,78.46,30600.0,78.54,78.59,78.33,78.46,30600.0
2013-06-11 15:30:00,78.41,78.51,78.06,78.29,101100.0,78.41,78.51,78.06,78.29,101100.0
2013-06-12 09:30:00,78.56,79.15,78.01,78.68,20000.0,78.56,79.15,78.01,78.68,20000.0
2013-06-12 10:00:00,78.67,78.68,78.2,78.54,13400.0,78.67,78.68,78.2,78.54,13400.0
2013-06-12 10:30:00,78.43,78.63,78.26,78.39,10400.0,78.43,78.63,78.26,78.39,10400.0
2013-06-12 11:00:00,78.42,78.5,78.26,78.31,19500.0,78.42,78.5,78.26,78.31,19500.0
2013-06-12 11:30:00,78.26,78.49,78.18,78.36,12000.0,78.26,78.49,78.18,78.36,12000.0
2013-06-12 12:00:00,78.32,78.37,78.16,78.29,8100.0,78.32,78.37,78.16,78.29,8100.0
2013-06-12 12:30:00,78.3,78.41,78.11,78.41,14900.0,78.3,78.41,78.11,78.41,14900.0
2013-06-12 13:00:00,78.29,78.49,78.23,78.37,4300.0,78.29,78.49,78.23,78.37,4300.0
2013-06-12 13:30:00,78.4,78.62,78.21,78.53,11000.0,78.4,78.62,78.21,78.53,11000.0
2013-06-12 14:00:00,78.46,78.54,78.2,78.29,15600.0,78.46,78.54,78.2,78.29,15600.0
2013-06-12 14:30:00,78.26,78.39,78.16,78.33,14200.0,78.26,78.39,78.16,78.33,14200.0
2013-06-12 15:00:00,78.36,78.36,78.05,78.21,21300.0,78.36,78.36,78.05,78.21,21300.0
2013-06-12 15:30:00,78.17,78.45,78.12,78.25,105800.0,78.17,78.45,78.12,78.25,105800.0
2013-06-13 09:30:00,78.17,78.43,77.95,78.43,24500.0,78.17,78.43,77.95,78.43,24500.0
2013-06-13 10:00:00,78.36,78.83,78.34,78.83,29900.0,78.36,78.83,78.34,78.83,29900.0
2013-06-13 10:30:00,78.8,78.92,78.61,78.89,23900.0,78.8,78.92,78.61,78.89,23900.0
2013-06-13 11:00:00,78.89,79.37,78.82,79.25,26900.0,78.89,79.37,78.82,79.25,26900.0
2013-06-13 11:30:00,79.25,79.48,79.1,79.47,18400.0,79.25,79.48,79.1,79.47,18400.0
2013-06-13 12:00:00,79.43,79.74,79.22,79.33,13200.0,79.43,79.74,79.22,79.33,13200.0
2013-06-13 12:30:00,79.34,79.5,79.26,79.45,12500.0,79.34,79.5,79.26,79.45,12500.0
2013-06-13 13:00:00,79.44,79.49,79.38,79.39,8000.0,79.44,79.49,79.38,79.39,8000.0
2013-06-13 13:30:00,79.43,79.5,79.37,79.5,11600.0,79.43,79.5,79.37,79.5,11600.0
2013-06-13 14:00:00,79.53,79.76,79.52,79.58,13700.0,79.53,79.76,79.52,79.58,13700.0
2013-06-13 14:30:00,79.57,79.7,79.5,79.7,18500.0,79.57,79.7,79.5,79.7,18500.0
2013-06-13 15:00:00,79.72,80.0,79.69,80.0,31200.0,79.72,80.0,79.69,80.0,31200.0
2013-06-13 15:30:00,79.98,80.1,79.69,79.76,92400.0,79.98,80.1,79.69,79.76,92400.0
2013-06-14 09:30:00,79.79,80.41,79.73,80.41,6100.0,79.79,80.41,79.73,80.41,6100.0
2013-06-14 10:00:00,80.28,81.0,80.15,80.73,36800.0,80.28,81.0,80.15,80.73,36800.0
2013-06-14 10:30:00,80.72,80.72,80.34,80.6,14200.0,80.72,80.72,80.34,80.6,14200.0
2013-06-14 11:00:00,80.57,80.96,80.45,80.69,25400.0,80.57,80.96,80.45,80.69,25400.0
2013-06-14 11:30:00,80.71,80.99,80.58,80.87,14600.0,80.71,80.99,80.58,80.87,14600.0
2013-06-14 12:00:00,80.79,80.87,80.42,80.63,14200.0,80.79,80.87,80.42,80.63,14200.0
2013-06-14 12:30:00,80.58,80.7,80.48,80.62,13900.0,80.58,80.7,80.48,80.62,13900.0
2013-06-14 13:00:00,80.45,80.68,80.36,80.45,7400.0,80.45,80.68,80.36,80.45,7400.0
2013-06-14 13:30:00,80.4,80.6,80.34,80.5,10900.0,80.4,80.6,80.34,80.5,10900.0
2013-06-14 14:00:00,80.5,80.76,80.31,80.59,15600.0,80.5,80.76,80.31,80.59,15600.0
2013-06-14 14:30:00,80.61,80.71,80.48,80.54,6100.0,80.61,80.71,80.48,80.54,6100.0
2013-06-14 15:00:00,80.42,80.61,80.38,80.48,23400.0,80.42,80.61,80.38,80.48,23400.0
2013-06-14 15:30:00,80.54,80.54,80.33,80.39,36500.0,80.54,80.54,80.33,80.39,36500.0
2013-06-17 09:30:00,81.05,81.64,81.02,81.02,16500.0,81.05,81.64,81.02,81.02,16500.0
2013-06-17 10:00:00,80.98,81.07,80.37,80.45,26500.0,80.98,81.07,80.37,80.45,26500.0
2013-06-17 10:30:00,80.45,80.8,80.19,80.8,8400.0,80.45,80.8,80.19,80.8,8400.0
2013-06-17 11:00:00,80.78,81.02,80.49,80.81,25800.0,80.78,81.02,80.49,80.81,25800.0
2013-06-17 11:30:00,80.85,80.93,80.65,80.93,13400.0,80.85,80.93,80.65,80.93,13400.0
2013-06-17 12:00:00,80.89,81.02,80.84,80.97,8100.0,80.89,81.02,80.84,80.97,8100.0
2013-06-17 12:30:00,80.97,81.16,80.97,80.97,13300.0,80.97,81.16,80.97,80.97,13300.0
2013-06-17 13:00:00,80.98,81.15,80.98,81.11,12200.0,80.98,81.15,80.98,81.11,12200.0
2013-06-17 13:30:00,81.12,81.19,81.0,81.11,17200.0,81.12,81.19,81.0,81.11,17200.0
2013-06-17 14:00:00,81.15,81.19,80.96,81.15,29700.0,81.15,81.19,80.96,81.15,29700.0
2013-06-17 14:30:00,81.22,81.22,80.42,80.82,48700.0,81.22,81.22,80.42,80.82,48700.0
2013-06-17 15:00:00,80.8,81.0,80.69,80.81,27500.0,80.8,81.0,80.69,80.81,27500.0
2013-06-17 15:30:00,80.82,81.24,80.8,81.23,56200.0,80.82,81.24,80.8,81.23,56200.0
2013-06-18 09:30:00,81.29,81.33,81.17,81.24,2800.0,81.29,81.33,81.17,81.24,2800.0
2013-06-18 10:00:00,81.2,81.59,81.2,81.23,12200.0,81.2,81.59,81.2,81.23,12200.0
2013-06-18 10:30:00,81.2,81.58,81.16,81.41,25500.0,81.2,81.58,81.16,81.41,25500.0
2013-06-18 11:00:00,81.45,82.08,81.43,82.08,60700.0,81.45,82.08,81.43,82.08,60700.0
2013-06-18 11:30:00,81.98,82.06,81.82,81.85,9700.0,81.98,82.06,81.82,81.85,9700.0
2013-06-18 12:00:00,81.87,81.97,81.47,81.73,59300.0,81.87,81.97,81.47,81.73,59300.0
2013-06-18 12:30:00,81.74,82.01,81.59,82.0,13100.0,81.74,82.01,81.59,82.0,13100.0
2013-06-18 13:00:00,82.02,82.03,81.84,81.93,6300.0,82.02,82.03,81.84,81.93,6300.0
2013-06-18 13:30:00,81.87,81.97,81.68,81.8,7900.0,81.87,81.97,81.68,81.8,7900.0
2013-06-18 14:00:00,81.82,81.82,81.61,81.66,18000.0,81.82,81.82,81.61,81.66,18000.0
2013-06-18 14:30:00,81.72,81.92,81.66,81.78,9500.0,81.72,81.92,81.66,81.78,9500.0
2013-06-18 15:00:00,81.83,81.96,81.68,81.88,14800.0,81.83,81.96,81.68,81.88,14800.0
2013-06-18 15:30:00,81.87,81.89,81.58,81.7,50800.0,81.87,81.89,81.58,81.7,50800.0
2013-06-19 09:30:00,81.9,81.9,81.2,81.27,16900.0,81.9,81.9,81.2,81.27,16900.0
2013-06-19 10:00:00,81.27,81.31,81.08,81.19,6100.0,81.27,81.31,81.08,81.19,6100.0
2013-06-19 10:30:00,81.1,81.16,80.97,80.97,3900.0,81.1,81.16,80.97,80.97,3900.0
2013-06-19 11:00:00,80.97,81.15,80.9,81.06,14100.0,80.97,81.15,80.9,81.06,14100.0
2013-06-19 11:30:00,81.01,81.14,80.96,81.12,9000.0,81.01,81.14,80.96,81.12,9000.0
2013-06-19 12:00:00,81.13,81.13,80.92,80.92,3000.0,81.13,81.13,80.92,80.92,3000.0
2013-06-19 12:30:00,80.97,81.08,80.97,81.01,2800.0,80.97,81.08,80.97,81.01,2800.0
2013-06-19 13:00:00,81.05,81.18,81.05,81.1,5200.0,81.05,81.18,81.05,81.1,5200.0
2013-06-19 13:30:00,81.14,81.36,81.06,81.36,5600.0,81.14,81.36,81.06,81.36,5600.0
2013-06-19 14:00:00,81.36,81.51,81.04,81.27,12300.0,81.36,81.51,81.04,81.27,12300.0
2013-06-19 14:30:00,81.31,81.67,80.93,80.93,8500.0,81.31,81.67,80.93,80.93,8500.0
2013-06-19 15:00:00,80.82,81.16,80.73,81.06,15200.0,80.82,81.16,80.73,81.06,15200.0
2013-06-19 15:30:00,81.06,81.27,80.6,80.63,42100.0,81.06,81.27,80.6,80.63,42100.0
2013-06-20 09:30:00,79.59,79.72,78.53,79.01,16300.0,79.59,79.72,78.53,79.01,16300.0
2013-06-20 10:00:00,79.09,79.21,78.61,78.85,8200.0,79.09,79.21,78.61,78.85,8200.0
2013-06-20 10:30:00,78.83,79.07,78.56,78.96,5900.0,78.83,79.07,78.56,78.96,5900.0
2013-06-20 11:00:00,78.96,78.97,78.65,78.84,12100.0,78.96,78.97,78.65,78.84,12100.0
2013-06-20 11:30:00,78.84,79.12,78.7,79.02,13200.0,78.84,79.12,78.7,79.02,13200.0
2013-06-20 12:00:00,78.97,79.32,78.97,79.24,9700.0,78.97,79.32,78.97,79.24,9700.0
2013-06-20 12:30:00,79.31,79.31,79.12,79.23,11200.0,79.31,79.31,79.12,79.23,11200.0
2013-06-20 13:00:00,79.25,79.28,78.92,79.11,10500.0,79.25,79.28,78.92,79.11,10500.0
2013-06-20 13:30:00,79.14,79.14,78.92,79.09,13000.0,79.14,79.14,78.92,79.09,13000.0
2013-06-20 14:00:00,79.14,79.14,78.95,79.0,22300.0,79.14,79.14,78.95,79.0,22300.0
2013-06-20 14:30:00,78.98,79.09,78.95,79.0,32600.0,78.98,79.09,78.95,79.0,32600.0
2013-06-20 15:00:00,79.05,79.08,78.85,78.86,34200.0,79.05,79.08,78.85,78.86,34200.0
2013-06-20 15:30:00,78.9,79.03,78.66,78.84,62900.0,78.9,79.03,78.66,78.84,62900.0
2013-06-21 09:30:00,79.12,79.38,78.76,78.79,86600.0,79.12,79.38,78.76,78.79,86600.0
2013-06-21 10:00:00,78.87,79.09,78.83,79.01,21200.0,78.87,79.09,78.83,79.01,21200.0
2013-06-21 10:30:00,79.0,79.14,78.53,78.72,31600.0,79.0,79.14,78.53,78.72,31600.0
2013-06-21 11:00:00,78.72,78.98,78.7,78.76,25700.0,78.72,78.98,78.7,78.76,25700.0
2013-06-21 11:30:00,78.75,78.82,78.4,78.67,24500.0,78.75,78.82,78.4,78.67,24500.0
2013-06-21 12:00:00,78.7,78.86,78.56,78.6,17200.0,78.7,78.86,78.56,78.6,17200.0
2013-06-21 12:30:00,78.64,78.73,78.36,78.7,25100.0,78.64,78.73,78.36,78.7,25100.0
2013-06-21 13:00:00,78.7,78.84,78.47,78.55,13000.0,78.7,78.84,78.47,78.55,13000.0
2013-06-21 13:30:00,78.66,78.83,78.44,78.48,15900.0,78.66,78.83,78.44,78.48,15900.0
2013-06-21 14:00:00,78.53,78.85,78.49,78.82,10300.0,78.53,78.85,78.49,78.82,10300.0
2013-06-21 14:30:00,78.8,78.86,78.67,78.83,17400.0,78.8,78.86,78.67,78.83,17400.0
2013-06-21 15:00:00,78.84,79.11,78.76,79.11,21400.0,78.84,79.11,78.76,79.11,21400.0
2013-06-21 15:30:00,79.1,79.11,78.48,78.62,48000.0,79.1,79.11,78.48,78.62,48000.0
2013-06-24 09:30:00,77.65,78.15,75.86,76.23,37900.0,77.65,78.15,75.86,76.23,37900.0
2013-06-24 10:00:00,76.17,76.55,76.02,76.52,25500.0,76.17,76.55,76.02,76.52,25500.0
2013-06-24 10:30:00,76.38,76.43,76.04,76.39,40400.0,76.38,76.43,76.04,76.39,40400.0
2013-06-24 11:00:00,76.29,76.43,76.01,76.28,28500.0,76.29,76.43,76.01,76.28,28500.0
2013-06-24 11:30:00,76.27,76.34,75.89,75.98,21800.0,76.27,76.34,75.89,75.98,21800.0
2013-06-24 12:00:00,76.02,76.04,75.65,75.76,18200.0,76.02,76.04,75.65,75.76,18200.0
2013-06-24 12:30:00,75.78,76.1,75.65,76.05,17100.0,75.78,76.1,75.65,76.05,17100.0
2013-06-24 13:00:00,76.04,76.2,75.72,76.15,19800.0,76.04,76.2,75.72,76.15,19800.0
2013-06-24 13:30:00,76.16,76.83,76.09,76.75,29900.0,76.16,76.83,76.09,76.75,29900.0
2013-06-24 14:00:00,76.76,77.63,76.76,77.55,40800.0,76.76,77.63,76.76,77.55,40800.0
2013-06-24 14:30:00,77.61,77.67,77.42,77.49,27600.0,77.61,77.67,77.42,77.49,27600.0
2013-06-24 15:00:00,77.42,77.55,77.04,77.31,40300.0,77.42,77.55,77.04,77.31,40300.0
2013-06-24 15:30:00,77.23,77.46,76.83,76.89,62200.0,77.23,77.46,76.83,76.89,62200.0
2013-06-25 09:30:00,77.6,77.6,76.62,77.18,9300.0,77.6,77.6,76.62,77.18,9300.0
2013-06-25 10:00:00,76.97,77.46,76.47,77.44,40400.0,76.97,77.46,76.47,77.44,40400.0
2013-06-25 10:30:00,77.46,77.5,77.25,77.38,11500.0,77.46,77.5,77.25,77.38,11500.0
2013-06-25 11:00:00,77.29,77.49,77.07,77.2,16200.0,77.29,77.49,77.07,77.2,16200.0
2013-06-25 11:30:00,77.21,77.25,76.83,77.22,11700.0,77.21,77.25,76.83,77.22,11700.0
2013-06-25 12:00:00,77.14,77.35,76.99,77.05,10300.0,77.14,77.35,76.99,77.05,10300.0
2013-06-25 12:30:00,77.13,77.39,77.13,77.25,7500.0,77.13,77.39,77.13,77.25,7500.0
2013-06-25 13:00:00,77.22,77.41,77.15,77.15,7400.0,77.22,77.41,77.15,77.15,7400.0
2013-06-25 13:30:00,77.21,77.48,77.2,77.26,9400.0,77.21,77.48,77.2,77.26,9400.0
2013-06-25 14:00:00,77.23,77.4,77.05,77.18,16100.0,77.23,77.4,77.05,77.18,16100.0
2013-06-25 14:30:00,77.22,77.67,77.16,77.55,15700.0,77.22,77.67,77.16,77.55,15700.0
2013-06-25 15:00:00,77.58,77.91,77.52,77.9,17100.0,77.58,77.91,77.52,77.9,17100.0
2013-06-25 15:30:00,77.92,77.98,77.78,77.85,32400.0,77.92,77.98,77.78,77.85,32400.0
2013-06-26 09:30:00,78.65,79.09,78.65,78.81,10900.0,78.65,79.09,78.65,78.81,10900.0
2013-06-26 10:00:00,78.79,78.96,78.31,78.7,14600.0,78.79,78.96,78.31,78.7,14600.0
2013-06-26 10:30:00,78.69,78.91,78.54,78.72,12100.0,78.69,78.91,78.54,78.72,12100.0
2013-06-26 11:00:00,78.72,78.98,78.47,78.47,17300.0,78.72,78.98,78.47,78.47,17300.0
2013-06-26 11:30:00,78.5,78.79,78.4,78.58,9300.0,78.5,78.79,78.4,78.58,9300.0
2013-06-26 12:00:00,78.56,78.93,78.55,78.7,8100.0,78.56,78.93,78.55,78.7,8100.0
2013-06-26 12:30:00,78.71,78.8,78.5,78.52,6900.0,78.71,78.8,78.5,78.52,6900.0
2013-06-26 13:00:00,78.56,78.91,78.45,78.91,5500.0,78.56,78.91,78.45,78.91,5500.0
2013-06-26 13:30:00,78.88,78.97,78.58,78.58,9800.0,78.88,78.97,78.58,78.58,9800.0
2013-06-26 14:00:00,78.6,78.63,78.39,78.61,17400.0,78.6,78.63,78.39,78.61,17400.0
2013-06-26 14:30:00,78.61,78.89,78.48,78.78,16200.0,78.61,78.89,78.48,78.78,16200.0
2013-06-26 15:00:00,78.82,78.9,78.68,78.75,17400.0,78.82,78.9,78.68,78.75,17400.0
2013-06-26 15:30:00,78.78,78.84,78.37,78.45,42300.0,78.78,78.84,78.37,78.45,42300.0
2013-06-27 09:30:00,78.84,79.03,78.74,78.75,8500.0,78.84,79.03,78.74,78.75,8500.0
2013-06-27 10:00:00,78.82,78.87,78.56,78.81,8900.0,78.82,78.87,78.56,78.81,8900.0
2013-06-27 10:30:00,78.78,79.15,78.75,79.06,12100.0,78.78,79.15,78.75,79.06,12100.0
2013-06-27 11:00:00,79.07,79.34,78.84,79.0,18600.0,79.07,79.34,78.84,79.0,18600.0
2013-06-27 11:30:00,79.02,79.27,78.9,78.92,10400.0,79.02,79.27,78.9,78.92,10400.0
2013-06-27 12:00:00,78.92,79.15,78.87,79.05,10800.0,78.92,79.15,78.87,79.05,10800.0
2013-06-27 12:30:00,79.0,79.2,78.98,79.2,3300.0,79.0,79.2,78.98,79.2,3300.0
2013-06-27 13:00:00,79.17,79.28,79.14,79.2,5600.0,79.17,79.28,79.14,79.2,5600.0
2013-06-27 13:30:00,79.24,79.34,79.13,79.13,4500.0,79.24,79.34,79.13,79.13,4500.0
2013-06-27 14:00:00,79.12,79.15,79.03,79.05,6600.0,79.12,79.15,79.03,79.05,6600.0
2013-06-27 14:30:00,79.1,79.16,78.83,78.94,8900.0,79.1,79.16,78.83,78.94,8900.0
2013-06-27 15:00:00,78.94,79.05,78.86,78.96,14900.0,78.94,79.05,78.86,78.96,14900.0
2013-06-27 15:30:00,78.98,79.1,78.76,78.79,37800.0,78.98,79.1,78.76,78.79,37800.0
2013-06-28 09:30:00,78.53,78.78,78.27,78.33,7300.0,78.53,78.78,78.27,78.33,7300.0
2013-06-28 10:00:00,78.35,78.8,78.27,78.6,10700.0,78.35,78.8,78.27,78.6,10700.0
2013-06-28 10:30:00,78.69,78.88,78.58,78.88,13400.0,78.69,78.88,78.58,78.88,13400.0
2013-06-28 11:00:00,78.84,79.44,78.84,79.15,10800.0,78.84,79.44,78.84,79.15,10800.0
2013-06-28 11:30:00,79.23,79.4,79.1,79.25,7000.0,79.23,79.4,79.1,79.25,7000.0
2013-06-28 12:00:00,79.15,79.8,79.13,79.66,69000.0,79.15,79.8,79.13,79.66,69000.0
2013-06-28 12:30:00,79.7,79.9,79.59,79.71,8700.0,79.7,79.9,79.59,79.71,8700.0
2013-06-28 13:00:00,79.71,80.15,79.7,80.12,9800.0,79.71,80.15,79.7,80.12,9800.0
2013-06-28 13:30:00,80.06,80.15,79.9,80.05,4200.0,80.06,80.15,79.9,80.05,4200.0
2013-06-28 14:00:00,80.1,80.26,80.1,80.23,11500.0,80.1,80.26,80.1,80.23,11500.0
2013-06-28 14:30:00,80.25,80.42,80.15,80.41,9800.0,80.25,80.42,80.15,80.41,9800.0
2013-06-28 15:00:00,80.37,80.45,80.16,80.19,10600.0,80.37,80.45,80.16,80.19,10600.0
2013-06-28 15:30:00,80.14,80.23,79.53,79.54,53800.0,80.14,80.23,79.53,79.54,53800.0
2013-07-01 09:30:00,80.09,80.21,79.15,79.46,32600.0,80.09,80.21,79.15,79.46,32600.0
2013-07-01 10:00:00,79.51,79.89,79.46,79.73,13600.0,79.51,79.89,79.46,79.73,13600.0
2013-07-01 10:30:00,79.72,79.95,79.57,79.72,11000.0,79.72,79.95,79.57,79.72,11000.0
2013-07-01 11:00:00,79.68,79.85,79.61,79.77,38300.0,79.68,79.85,79.61,79.77,38300.0
2013-07-01 11:30:00,79.82,79.96,79.51,79.9,33600.0,79.82,79.96,79.51,79.9,33600.0
2013-07-01 12:00:00,79.97,80.09,79.91,80.0,23400.0,79.97,80.09,79.91,80.0,23400.0
2013-07-01 12:30:00,80.04,80.34,80.03,80.27,10200.0,80.04,80.34,80.03,80.27,10200.0
2013-07-01 13:00:00,80.29,80.39,80.14,80.22,9800.0,80.29,80.39,80.14,80.22,9800.0
2013-07-01 13:30:00,80.23,80.38,80.06,80.2,8700.0,80.23,80.38,80.06,80.2,8700.0
2013-07-01 14:00:00,80.23,80.4,80.05,80.12,14300.0,80.23,80.4,80.05,80.12,14300.0
2013-07-01 14:30:00,80.09,80.22,80.05,80.15,8100.0,80.09,80.22,80.05,80.15,8100.0
2013-07-01 15:00:00,80.16,80.31,79.92,79.95,23500.0,80.16,80.31,79.92,79.95,23500.0
2013-07-01 15:30:00,79.95,79.96,79.58,79.86,44900.0,79.95,79.96,79.58,79.86,44900.0
2013-07-02 09:30:00,79.66,80.87,79.49,80.48,31700.0,79.66,80.87,79.49,80.48,31700.0
2013-07-02 10:00:00,80.44,80.5,79.53,79.7,29900.0,80.44,80.5,79.53,79.7,29900.0
2013-07-02 10:30:00,79.64,80.0,79.42,79.75,23900.0,79.64,80.0,79.42,79.75,23900.0
2013-07-02 11:00:00,79.7,79.98,79.51,79.96,64300.0,79.7,79.98,79.51,79.96,64300.0
2013-07-02 11:30:00,79.85,80.5,79.85,80.5,22000.0,79.85,80.5,79.85,80.5,22000.0
2013-07-02 12:00:00,80.41,80.49,80.07,80.36,23300.0,80.41,80.49,80.07,80.36,23300.0
2013-07-02 12:30:00,80.38,80.43,80.12,80.22,20300.0,80.38,80.43,80.12,80.22,20300.0
2013-07-02 13:00:00,80.2,80.3,80.12,80.3,18000.0,80.2,80.3,80.12,80.3,18000.0
2013-07-02 13:30:00,80.3,80.31,80.15,80.29,40000.0,80.3,80.31,80.15,80.29,40000.0
2013-07-02 14:00:00,80.28,80.28,79.39,79.42,18600.0,80.28,80.28,79.39,79.42,18600.0
2013-07-02 14:30:00,79.47,79.66,79.37,79.59,20400.0,79.47,79.66,79.37,79.59,20400.0
2013-07-02 15:00:00,79.55,79.88,79.52,79.71,19800.0,79.55,79.88,79.52,79.71,19800.0
2013-07-02 15:30:00,79.67,80.03,79.61,79.85,74600.0,79.67,80.03,79.61,79.85,74600.0
2013-07-03 09:30:00,79.88,80.39,79.88,80.27,12500.0,79.88,80.39,79.88,80.27,12500.0
2013-07-03 10:00:00,80.2,80.54,80.12,80.54,22200.0,80.2,80.54,80.12,80.54,22200.0
2013-07-03 10:30:00,80.55,80.73,80.26,80.54,41800.0,80.55,80.73,80.26,80.54,41800.0
2013-07-03 11:00:00,80.5,80.88,80.48,80.79,15400.0,80.5,80.88,80.48,80.79,15400.0
2013-07-03 11:30:00,80.8,81.03,80.69,81.03,18400.0,80.8,81.03,80.69,81.03,18400.0
2013-07-03 12:00:00,80.99,81.27,80.99,81.08,9000.0,80.99,81.27,80.99,81.08,9000.0
2013-07-03 12:30:00,81.07,81.12,80.55,80.63,26500.0,81.07,81.12,80.55,80.63,26500.0
2013-07-05 09:30:00,81.45,82.06,81.28,81.99,15000.0,81.45,82.06,81.28,81.99,15000.0
2013-07-05 10:00:00,81.95,82.1,81.37,81.41,37700.0,81.95,82.1,81.37,81.41,37700.0
2013-07-05 10:30:00,81.34,81.74,81.31,81.62,28600.0,81.34,81.74,81.31,81.62,28600.0
2013-07-05 11:00:00,81.66,81.93,81.58,81.65,35600.0,81.66,81.93,81.58,81.65,35600.0
2013-07-05 11:30:00,81.64,81.76,81.41,81.45,15600.0,81.64,81.76,81.41,81.45,15600.0
2013-07-05 12:00:00,81.51,81.63,81.24,81.24,6800.0,81.51,81.63,81.24,81.24,6800.0
2013-07-05 12:30:00,81.25,81.31,81.0,81.11,13200.0,81.25,81.31,81.0,81.11,13200.0
2013-07-05 13:00:00,81.15,81.34,80.96,81.0,7200.0,81.15,81.34,80.96,81.0,7200.0
2013-07-05 13:30:00,81.0,81.08,80.87,81.0,13300.0,81.0,81.08,80.87,81.0,13300.0
2013-07-05 14:00:00,81.0,81.07,80.79,80.97,19300.0,81.0,81.07,80.79,80.97,19300.0
2013-07-05 14:30:00,81.03,81.38,81.03,81.09,11600.0,81.03,81.38,81.03,81.09,11600.0
2013-07-05 15:00:00,81.09,81.13,80.71,80.75,23700.0,81.09,81.13,80.71,80.75,23700.0
2013-07-05 15:30:00,80.77,81.23,80.74,81.2,33600.0,80.77,81.23,80.74,81.2,33600.0
2013-07-08 09:30:00,81.24,81.98,81.24,81.89,21600.0,81.24,81.98,81.24,81.89,21600.0
2013-07-08 10:00:00,81.83,82.71,81.74,82.63,39900.0,81.83,82.71,81.74,82.63,39900.0
2013-07-08 10:30:00,82.52,83.26,82.52,83.13,23700.0,82.52,83.26,82.52,83.13,23700.0
2013-07-08 11:00:00,83.09,83.48,83.02,83.48,25800.0,83.09,83.48,83.02,83.48,25800.0
2013-07-08 11:30:00,83.46,83.54,83.02,83.17,25000.0,83.46,83.54,83.02,83.17,25000.0
2013-07-08 12:00:00,83.19,83.34,82.9,82.9,12300.0,83.19,83.34,82.9,82.9,12300.0
2013-07-08 12:30:00,82.89,83.16,82.84,82.88,19900.0,82.89,83.16,82.84,82.88,19900.0
2013-07-08 13:00:00,82.83,82.98,82.69,82.74,10500.0,82.83,82.98,82.69,82.74,10500.0
2013-07-08 13:30:00,82.74,82.91,82.48,82.54,13100.0,82.74,82.91,82.48,82.54,13100.0
2013-07-08 14:00:00,82.47,82.57,81.9,82.17,30700.0,82.47,82.57,81.9,82.17,30700.0
2013-07-08 14:30:00,82.03,82.77,82.03,82.65,13800.0,82.03,82.77,82.03,82.65,13800.0
2013-07-08 15:00:00,82.55,82.65,82.29,82.33,9700.0,82.55,82.65,82.29,82.33,9700.0
2013-07-08 15:30:00,82.3,82.4,82.12,82.19,30600.0,82.3,82.4,82.12,82.19,30600.0
2013-07-09 09:30:00,82.49,82.92,82.42,82.92,9200.0,82.49,82.92,82.42,82.92,9200.0
2013-07-09 10:00:00,82.95,83.01,82.26,82.32,12900.0,82.95,83.01,82.26,82.32,12900.0
2013-07-09 10:30:00,82.33,82.67,82.19,82.59,16700.0,82.33,82.67,82.19,82.59,16700.0
2013-07-09 11:00:00,82.69,82.97,82.57,82.77,21500.0,82.69,82.97,82.57,82.77,21500.0
2013-07-09 11:30:00,82.89,82.91,82.45,82.46,20000.0,82.89,82.91,82.45,82.46,20000.0
2013-07-09 12:00:00,82.47,82.74,82.31,82.61,40500.0,82.47,82.74,82.31,82.61,40500.0
2013-07-09 12:30:00,82.66,82.94,82.66,82.84,10600.0,82.66,82.94,82.66,82.84,10600.0
2013-07-09 13:00:00,82.83,82.99,82.72,82.74,42900.0,82.83,82.99,82.72,82.74,42900.0
2013-07-09 13:30:00,82.81,83.15,82.8,83.14,13700.0,82.81,83.15,82.8,83.14,13700.0
2013-07-09 14:00:00,83.15,83.18,82.92,82.95,17500.0,83.15,83.18,82.92,82.95,17500.0
2013-07-09 14:30:00,82.98,82.98,82.78,82.93,14200.0,82.98,82.98,82.78,82.93,14200.0
2013-07-09 15:00:00,82.94,83.05,82.67,82.79,19500.0,82.94,83.05,82.67,82.79,19500.0
2013-07-09 15:30:00,82.81,82.83,82.63,82.77,34000.0,82.81,82.83,82.63,82.77,34000.0
2013-07-10 09:30:00,82.98,83.77,82.82,83.77,11200.0,82.98,83.77,82.82,83.77,11200.0
2013-07-10 10:00:00,83.65,83.7,82.89,82.89,11000.0,83.65,83.7,82.89,82.89,11000.0
2013-07-10 10:30:00,82.84,82.84,82.61,82.7,30400.0,82.84,82.84,82.61,82.7,30400.0
2013-07-10 11:00:00,82.74,82.74,82.46,82.5,3500.0,82.74,82.74,82.46,82.5,3500.0
2013-07-10 11:30:00,82.5,82.95,82.5,82.95,4700.0,82.5,82.95,82.5,82.95,4700.0
2013-07-10 12:00:00,82.95,82.99,82.74,82.95,3500.0,82.95,82.99,82.74,82.95,3500.0
2013-07-10 12:30:00,82.93,82.99,82.8,82.93,3900.0,82.93,82.99,82.8,82.93,3900.0
2013-07-10 13:00:00,82.98,83.25,82.98,83.25,8200.0,82.98,83.25,82.98,83.25,8200.0
2013-07-10 13:30:00,83.19,83.25,82.81,82.88,34000.0,83.19,83.25,82.81,82.88,34000.0
2013-07-10 14:00:00,82.96,83.13,82.32,82.41,31400.0,82.96,83.13,82.32,82.41,31400.0
2013-07-10 14:30:00,82.4,82.45,81.97,82.28,13400.0,82.4,82.45,81.97,82.28,13400.0
2013-07-10 15:00:00,82.28,82.41,81.81,82.18,27700.0,82.28,82.41,81.81,82.18,27700.0
2013-07-10 15:30:00,82.28,82.32,82.09,82.3,31300.0,82.28,82.32,82.09,82.3,31300.0
2013-07-11 09:30:00,83.42,83.72,82.72,83.71,34700.0,83.42,83.72,82.72,83.71,34700.0
2013-07-11 10:00:00,83.58,83.65,83.21,83.21,36400.0,83.58,83.65,83.21,83.21,36400.0
2013-07-11 10:30:00,83.27,83.38,82.69,82.78,14800.0,83.27,83.38,82.69,82.78,14800.0
2013-07-11 11:00:00,82.78,82.87,82.37,82.44,26900.0,82.78,82.87,82.37,82.44,26900.0
2013-07-11 11:30:00,82.48,82.54,81.98,82.54,38200.0,82.48,82.54,81.98,82.54,38200.0
2013-07-11 12:00:00,82.49,82.72,82.45,82.65,13800.0,82.49,82.72,82.45,82.65,13800.0
2013-07-11 12:30:00,82.65,82.65,82.5,82.5,16700.0,82.65,82.65,82.5,82.5,16700.0
2013-07-11 13:00:00,82.5,82.8,82.5,82.76,14900.0,82.5,82.8,82.5,82.76,14900.0
2013-07-11 13:30:00,82.77,82.82,82.62,82.69,16400.0,82.77,82.82,82.62,82.69,16400.0
2013-07-11 14:00:00,82.7,82.79,82.57,82.59,27900.0,82.7,82.79,82.57,82.59,27900.0
2013-07-11 14:30:00,82.62,82.82,82.6,82.78,18500.0,82.62,82.82,82.6,82.78,18500.0
2013-07-11 15:00:00,82.74,82.92,82.7,82.79,26000.0,82.74,82.92,82.7,82.79,26000.0
2013-07-11 15:30:00,82.77,82.82,82.57,82.73,49700.0,82.77,82.82,82.57,82.73,49700.0
2013-07-12 09:30:00,82.64,83.13,82.58,82.85,11100.0,82.64,83.13,82.58,82.85,11100.0
2013-07-12 10:00:00,82.85,82.95,82.36,82.73,7700.0,82.85,82.95,82.36,82.73,7700.0
2013-07-12 10:30:00,82.72,82.98,82.72,82.88,7600.0,82.72,82.98,82.72,82.88,7600.0
2013-07-12 11:00:00,82.95,82.98,82.8,82.8,2500.0,82.95,82.98,82.8,82.8,2500.0
2013-07-12 11:30:00,82.88,82.99,82.63,82.63,11900.0,82.88,82.99,82.63,82.63,11900.0
2013-07-12 12:00:00,82.62,82.79,82.49,82.79,3700.0,82.62,82.79,82.49,82.79,3700.0
2013-07-12 12:30:00,82.72,82.87,82.66,82.8,3200.0,82.72,82.87,82.66,82.8,3200.0
2013-07-12 13:00:00,82.81,82.98,82.72,82.95,3000.0,82.81,82.98,82.72,82.95,3000.0
2013-07-12 13:30:00,82.81,82.96,82.64,82.79,2800.0,82.81,82.96,82.64,82.79,2800.0
2013-07-12 14:00:00,82.68,82.73,82.42,82.63,5300.0,82.68,82.73,82.42,82.63,5300.0
2013-07-12 14:30:00,82.65,82.65,82.45,82.49,19100.0,82.65,82.65,82.45,82.49,19100.0
2013-07-12 15:00:00,82.49,82.6,82.43,82.56,8700.0,82.49,82.6,82.43,82.56,8700.0
2013-07-12 15:30:00,82.57,82.79,82.54,82.65,19400.0,82.57,82.79,82.54,82.65,19400.0
2013-07-15 09:30:00,82.7,83.45,82.7,83.45,5300.0,82.7,83.45,82.7,83.45,5300.0
2013-07-15 10:00:00,83.46,83.81,83.37,83.73,14500.0,83.46,83.81,83.37,83.73,14500.0
2013-07-15 10:30:00,83.69,83.8,83.57,83.63,8000.0,83.69,83.8,83.57,83.63,8000.0
2013-07-15 11:00:00,83.61,83.76,83.57,83.67,21000.0,83.61,83.76,83.57,83.67,21000.0
2013-07-15 11:30:00,83.72,83.79,83.67,83.76,3700.0,83.72,83.79,83.67,83.76,3700.0
2013-07-15 12:00:00,83.78,83.86,83.73,83.73,5800.0,83.78,83.86,83.73,83.73,5800.0
2013-07-15 12:30:00,83.79,83.81,83.71,83.71,4700.0,83.79,83.81,83.71,83.71,4700.0
2013-07-15 13:00:00,83.74,83.89,83.67,83.89,3600.0,83.74,83.89,83.67,83.89,3600.0
2013-07-15 13:30:00,83.81,83.9,83.68,83.7,7800.0,83.81,83.9,83.68,83.7,7800.0
2013-07-15 14:00:00,83.69,83.76,83.64,83.73,5600.0,83.69,83.76,83.64,83.73,5600.0
2013-07-15 14:30:00,83.73,83.86,83.68,83.68,11400.0,83.73,83.86,83.68,83.68,11400.0
2013-07-15 15:00:00,83.67,83.8,83.62,83.73,15000.0,83.67,83.8,83.62,83.73,15000.0
2013-07-15 15:30:00,83.72,83.76,83.49,83.7,40400.0,83.72,83.76,83.49,83.7,40400.0
2013-07-16 09:30:00,83.88,83.88,83.46,83.62,3900.0,83.88,83.88,83.46,83.62,3900.0
2013-07-16 10:00:00,83.6,83.95,83.36,83.53,19500.0,83.6,83.95,83.36,83.53,19500.0
2013-07-16 10:30:00,83.46,83.46,82.85,82.89,14000.0,83.46,83.46,82.85,82.89,14000.0
2013-07-16 11:00:00,82.91,82.91,82.37,82.4,9000.0,82.91,82.91,82.37,82.4,9000.0
2013-07-16 11:30:00,82.42,82.43,82.02,82.11,15600.0,82.42,82.43,82.02,82.11,15600.0
2013-07-16 12:00:00,82.08,82.43,82.07,82.2,12300.0,82.08,82.43,82.07,82.2,12300.0
2013-07-16 12:30:00,82.19,82.3,82.07,82.09,5400.0,82.19,82.3,82.07,82.09,5400.0
2013-07-16 13:00:00,82.12,82.19,81.87,81.99,8400.0,82.12,82.19,81.87,81.99,8400.0
2013-07-16 13:30:00,82.06,82.19,81.98,82.12,16200.0,82.06,82.19,81.98,82.12,16200.0
2013-07-16 14:00:00,82.18,82.29,81.88,82.04,34900.0,82.18,82.29,81.88,82.04,34900.0
2013-07-16 14:30:00,82.04,82.06,81.71,81.71,23300.0,82.04,82.06,81.71,81.71,23300.0
2013-07-16 15:00:00,81.73,81.77,81.09,81.18,43900.0,81.73,81.77,81.09,81.18,43900.0
2013-07-16 15:30:00,81.19,81.3,80.77,81.09,100300.0,81.19,81.3,80.77,81.09,100300.0
2013-07-17 09:30:00,81.42,81.97,81.12,81.23,11800.0,81.42,81.97,81.12,81.23,11800.0
2013-07-17 10:00:00,81.37,81.58,81.31,81.42,16800.0,81.37,81.58,81.31,81.42,16800.0
2013-07-17 10:30:00,81.4,81.74,81.33,81.74,7900.0,81.4,81.74,81.33,81.74,7900.0
2013-07-17 11:00:00,81.63,81.83,81.5,81.83,20600.0,81.63,81.83,81.5,81.83,20600.0
2013-07-17 11:30:00,81.81,81.89,81.62,81.65,12400.0,81.81,81.89,81.62,81.65,12400.0
2013-07-17 12:00:00,81.65,82.0,81.52,81.77,36000.0,81.65,82.0,81.52,81.77,36000.0
2013-07-17 12:30:00,81.82,82.07,81.76,81.99,12100.0,81.82,82.07,81.76,81.99,12100.0
2013-07-17 13:00:00,82.07,82.24,81.98,82.03,17200.0,82.07,82.24,81.98,82.03,17200.0
2013-07-17 13:30:00,82.0,82.24,81.95,82.12,9200.0,82.0,82.24,81.95,82.12,9200.0
2013-07-17 14:00:00,82.2,82.48,82.18,82.36,11300.0,82.2,82.48,82.18,82.36,11300.0
2013-07-17 14:30:00,82.36,82.36,81.89,81.99,15900.0,82.36,82.36,81.89,81.99,15900.0
2013-07-17 15:00:00,82.0,82.32,82.0,82.32,17200.0,82.0,82.32,82.0,82.32,17200.0
2013-07-17 15:30:00,82.32,82.59,82.2,82.5,39800.0,82.32,82.59,82.2,82.5,39800.0
2013-07-18 09:30:00,82.56,82.87,82.48,82.71,18600.0,82.56,82.87,82.48,82.71,18600.0
2013-07-18 10:00:00,82.68,82.98,82.45,82.67,42000.0,82.68,82.98,82.45,82.67,42000.0
2013-07-18 10:30:00,82.66,82.84,82.35,82.7,22400.0,82.66,82.84,82.35,82.7,22400.0
2013-07-18 11:00:00,82.65,82.75,82.58,82.74,5900.0,82.65,82.75,82.58,82.74,5900.0
2013-07-18 11:30:00,82.75,83.09,82.69,82.94,8000.0,82.75,83.09,82.69,82.94,8000.0
2013-07-18 12:00:00,83.13,83.22,82.94,83.07,7000.0,83.13,83.22,82.94,83.07,7000.0
2013-07-18 12:30:00,83.01,83.05,82.74,82.9,4300.0,83.01,83.05,82.74,82.9,4300.0
2013-07-18 13:00:00,82.84,83.06,82.82,82.95,9600.0,82.84,83.06,82.82,82.95,9600.0
2013-07-18 13:30:00,82.97,83.0,82.73,82.85,8300.0,82.97,83.0,82.73,82.85,8300.0
2013-07-18 14:00:00,82.82,82.87,82.35,82.8,23100.0,82.82,82.87,82.35,82.8,23100.0
2013-07-18 14:30:00,82.86,83.26,82.86,83.26,12800.0,82.86,83.26,82.86,83.26,12800.0
2013-07-18 15:00:00,83.26,83.26,83.1,83.21,25400.0,83.26,83.26,83.1,83.21,25400.0
2013-07-18 15:30:00,83.19,83.26,83.0,83.22,36100.0,83.19,83.26,83.0,83.22,36100.0
2013-07-19 09:30:00,83.28,83.51,83.11,83.34,11600.0,83.28,83.51,83.11,83.34,11600.0
2013-07-19 10:00:00,83.35,83.97,83.35,83.95,24400.0,83.35,83.97,83.35,83.95,24400.0
2013-07-19 10:30:00,83.99,84.65,83.69,83.69,19300.0,83.99,84.65,83.69,83.69,19300.0
2013-07-19 11:00:00,83.74,83.75,83.33,83.47,5000.0,83.74,83.75,83.33,83.47,5000.0
2013-07-19 11:30:00,83.48,83.48,83.05,83.05,6700.0,83.48,83.48,83.05,83.05,6700.0
2013-07-19 12:00:00,83.07,83.13,83.02,83.06,6000.0,83.07,83.13,83.02,83.06,6000.0
2013-07-19 12:30:00,83.08,83.35,82.98,83.2,6800.0,83.08,83.35,82.98,83.2,6800.0
2013-07-19 13:00:00,83.15,83.36,83.08,83.23,6000.0,83.15,83.36,83.08,83.23,6000.0
2013-07-19 13:30:00,83.23,83.29,83.03,83.04,5900.0,83.23,83.29,83.03,83.04,5900.0
2013-07-19 14:00:00,83.04,83.27,83.04,83.25,6000.0,83.04,83.27,83.04,83.25,6000.0
2013-07-19 14:30:00,83.27,83.32,83.18,83.23,8700.0,83.27,83.32,83.18,83.23,8700.0
2013-07-19 15:00:00,83.21,83.36,83.2,83.32,10100.0,83.21,83.36,83.2,83.32,10100.0
2013-07-19 15:30:00,83.33,83.5,83.04,83.1,37400.0,83.33,83.5,83.04,83.1,37400.0
2013-07-22 09:30:00,83.14,83.79,83.14,83.7,18800.0,83.14,83.79,83.14,83.7,18800.0
2013-07-22 10:00:00,83.48,83.91,83.47,83.81,33900.0,83.48,83.91,83.47,83.81,33900.0
2013-07-22 10:30:00,83.76,84.29,83.72,84.11,23200.0,83.76,84.29,83.72,84.11,23200.0
2013-07-22 11:00:00,84.11,84.21,84.01,84.14,13100.0,84.11,84.21,84.01,84.14,13100.0
2013-07-22 11:30:00,84.15,84.17,84.01,84.02,12900.0,84.15,84.17,84.01,84.02,12900.0
2013-07-22 12:00:00,84.03,84.05,83.72,84.03,13000.0,84.03,84.05,83.72,84.03,13000.0
2013-07-22 12:30:00,83.98,84.01,83.86,83.96,7200.0,83.98,84.01,83.86,83.96,7200.0
2013-07-22 13:00:00,83.96,84.09,83.89,84.08,7900.0,83.96,84.09,83.89,84.08,7900.0
2013-07-22 13:30:00,84.05,84.11,83.97,84.08,11700.0,84.05,84.11,83.97,84.08,11700.0
2013-07-22 14:00:00,84.07,84.21,84.07,84.12,10800.0,84.07,84.21,84.07,84.12,10800.0
2013-07-22 14:30:00,84.12,84.24,84.1,84.22,11400.0,84.12,84.24,84.1,84.22,11400.0
2013-07-22 15:00:00,84.2,84.2,83.86,83.86,19600.0,84.2,84.2,83.86,83.86,19600.0
2013-07-22 15:30:00,83.86,84.03,83.76,84.02,23400.0,83.86,84.03,83.76,84.02,23400.0
2013-07-23 09:30:00,84.15,84.33,83.06,83.18,27700.0,84.15,84.33,83.06,83.18,27700.0
2013-07-23 10:00:00,83.08,83.18,82.48,82.61,21800.0,83.08,83.18,82.48,82.61,21800.0
2013-07-23 10:30:00,82.51,82.56,82.0,82.4,40700.0,82.51,82.56,82.0,82.4,40700.0
2013-07-23 11:00:00,82.38,82.77,82.34,82.72,20100.0,82.38,82.77,82.34,82.72,20100.0
2013-07-23 11:30:00,82.72,83.34,82.72,83.19,19100.0,82.72,83.34,82.72,83.19,19100.0
2013-07-23 12:00:00,83.06,83.13,82.94,83.02,5700.0,83.06,83.13,82.94,83.02,5700.0
2013-07-23 12:30:00,82.98,82.98,82.68,82.68,4500.0,82.98,82.98,82.68,82.68,4500.0
2013-07-23 13:00:00,82.72,83.06,82.72,82.87,5900.0,82.72,83.06,82.72,82.87,5900.0
2013-07-23 13:30:00,82.88,82.88,82.59,82.59,3700.0,82.88,82.88,82.59,82.59,3700.0
2013-07-23 14:00:00,82.63,82.72,82.52,82.56,33200.0,82.63,82.72,82.52,82.56,33200.0
2013-07-23 14:30:00,82.61,82.79,82.49,82.79,19100.0,82.61,82.79,82.49,82.79,19100.0
2013-07-23 15:00:00,82.78,82.78,82.65,82.68,10300.0,82.78,82.78,82.65,82.68,10300.0
2013-07-23 15:30:00,82.69,82.71,82.42,82.65,21300.0,82.69,82.71,82.42,82.65,21300.0
2013-07-24 09:30:00,82.91,82.94,82.45,82.73,6500.0,82.91,82.94,82.45,82.73,6500.0
2013-07-24 10:00:00,82.73,82.85,82.16,82.21,19500.0,82.73,82.85,82.16,82.21,19500.0
2013-07-24 10:30:00,82.2,82.35,82.11,82.18,24000.0,82.2,82.35,82.11,82.18,24000.0
2013-07-24 11:00:00,82.16,82.29,82.14,82.29,19600.0,82.16,82.29,82.14,82.29,19600.0
2013-07-24 11:30:00,82.31,82.39,82.25,82.39,12400.0,82.31,82.39,82.25,82.39,12400.0
2013-07-24 12:00:00,82.39,82.42,81.89,81.94,20300.0,82.39,82.42,81.89,81.94,20300.0
2013-07-24 12:30:00,81.95,82.29,81.84,82.25,19800.0,81.95,82.29,81.84,82.25,19800.0
2013-07-24 13:00:00,82.29,82.34,82.07,82.14,9000.0,82.29,82.34,82.07,82.14,9000.0
2013-07-24 13:30:00,82.19,82.5,82.19,82.45,6300.0,82.19,82.5,82.19,82.45,6300.0
2013-07-24 14:00:00,82.46,82.63,82.31,82.43,12800.0,82.46,82.63,82.31,82.43,12800.0
2013-07-24 14:30:00,82.44,82.74,82.4,82.71,10200.0,82.44,82.74,82.4,82.71,10200.0
2013-07-24 15:00:00,82.74,82.78,82.5,82.71,23700.0,82.74,82.78,82.5,82.71,23700.0
2013-07-24 15:30:00,82.71,82.87,82.18,82.51,81700.0,82.71,82.87,82.18,82.51,81700.0
2013-07-25 09:30:00,82.75,82.75,80.41,81.39,49800.0,82.75,82.75,80.41,81.39,49800.0
2013-07-25 10:00:00,81.58,81.6,80.57,81.1,61500.0,81.58,81.6,80.57,81.1,61500.0
2013-07-25 10:30:00,81.05,81.27,80.94,81.25,20100.0,81.05,81.27,80.94,81.25,20100.0
2013-07-25 11:00:00,81.22,81.5,80.58,80.61,88800.0,81.22,81.5,80.58,80.61,88800.0
2013-07-25 11:30:00,80.69,80.91,79.8,80.16,59300.0,80.69,80.91,79.8,80.16,59300.0
2013-07-25 12:00:00,80.05,80.82,80.05,80.57,27500.0,80.05,80.82,80.05,80.57,27500.0
2013-07-25 12:30:00,80.57,81.06,80.47,80.99,13700.0,80.57,81.06,80.47,80.99,13700.0
2013-07-25 13:00:00,80.93,81.46,80.93,81.06,21100.0,80.93,81.46,80.93,81.06,21100.0
2013-07-25 13:30:00,81.13,81.36,81.06,81.27,11900.0,81.13,81.36,81.06,81.27,11900.0
2013-07-25 14:00:00,81.3,81.46,81.19,81.25,10300.0,81.3,81.46,81.19,81.25,10300.0
2013-07-25 14:30:00,81.25,81.45,81.14,81.15,19600.0,81.25,81.45,81.14,81.15,19600.0
2013-07-25 15:00:00,81.22,81.71,81.2,81.69,30300.0,81.22,81.71,81.2,81.69,30300.0
2013-07-25 15:30:00,81.76,82.09,81.53,82.08,70500.0,81.76,82.09,81.53,82.08,70500.0
2013-07-26 09:30:00,81.57,81.98,81.33,81.33,5600.0,81.57,81.98,81.33,81.33,5600.0
2013-07-26 10:00:00,81.45,82.18,81.35,82.14,21300.0,81.45,82.18,81.35,82.14,21300.0
2013-07-26 10:30:00,82.12,82.54,81.97,82.09,15100.0,82.12,82.54,81.97,82.09,15100.0
2013-07-26 11:00:00,82.08,82.47,81.98,82.3,37600.0,82.08,82.47,81.98,82.3,37600.0
2013-07-26 11:30:00,82.33,82.37,81.94,82.3,16500.0,82.33,82.37,81.94,82.3,16500.0
2013-07-26 12:00:00,82.34,82.58,82.29,82.5,10800.0,82.34,82.58,82.29,82.5,10800.0
2013-07-26 12:30:00,82.57,82.74,82.4,82.4,5400.0,82.57,82.74,82.4,82.4,5400.0
2013-07-26 13:00:00,82.49,82.49,82.24,82.28,4200.0,82.49,82.49,82.24,82.28,4200.0
2013-07-26 13:30:00,82.28,82.72,82.27,82.61,12000.0,82.28,82.72,82.27,82.61,12000.0
2013-07-26 14:00:00,82.56,82.59,82.38,82.38,5600.0,82.56,82.59,82.38,82.38,5600.0
2013-07-26 14:30:00,82.32,82.63,82.32,82.59,6100.0,82.32,82.63,82.32,82.59,6100.0
2013-07-26 15:00:00,82.55,82.6,82.43,82.51,10000.0,82.55,82.6,82.43,82.51,10000.0
2013-07-26 15:30:00,82.49,83.13,82.49,82.85,44700.0,82.49,83.13,82.49,82.85,44700.0
2013-07-29 09:30:00,82.87,83.23,82.8,83.23,17000.0,82.87,83.23,82.8,83.23,17000.0
2013-07-29 10:00:00,83.33,83.33,82.87,83.31,13800.0,83.33,83.33,82.87,83.31,13800.0
2013-07-29 10:30:00,83.34,83.36,82.86,83.26,11400.0,83.34,83.36,82.86,83.26,11400.0
2013-07-29 11:00:00,83.21,83.21,82.69,82.81,17000.0,83.21,83.21,82.69,82.81,17000.0
2013-07-29 11:30:00,82.84,82.93,82.69,82.89,9500.0,82.84,82.93,82.69,82.89,9500.0
2013-07-29 12:00:00,82.94,83.11,82.85,82.98,11500.0,82.94,83.11,82.85,82.98,11500.0
2013-07-29 12:30:00,83.03,83.26,82.96,83.12,41700.0,83.03,83.26,82.96,83.12,41700.0
2013-07-29 13:00:00,83.12,83.37,83.04,83.3,8100.0,83.12,83.37,83.04,83.3,8100.0
2013-07-29 13:30:00,83.3,83.35,83.14,83.21,8400.0,83.3,83.35,83.14,83.21,8400.0
2013-07-29 14:00:00,83.24,83.47,83.2,83.37,8400.0,83.24,83.47,83.2,83.37,8400.0
2013-07-29 14:30:00,83.36,83.46,83.25,83.25,10300.0,83.36,83.46,83.25,83.25,10300.0
2013-07-29 15:00:00,83.26,83.44,83.18,83.24,19500.0,83.26,83.44,83.18,83.24,19500.0
2013-07-29 15:30:00,83.28,83.33,83.07,83.27,39000.0,83.28,83.33,83.07,83.27,39000.0
2013-07-30 09:30:00,83.55,83.95,83.29,83.82,10900.0,83.55,83.95,83.29,83.82,10900.0
2013-07-30 10:00:00,83.54,84.32,83.54,84.25,15900.0,83.54,84.32,83.54,84.25,15900.0
2013-07-30 10:30:00,84.22,84.37,83.92,84.02,19300.0,84.22,84.37,83.92,84.02,19300.0
2013-07-30 11:00:00,83.96,84.27,83.81,84.25,19600.0,83.96,84.27,83.81,84.25,19600.0
2013-07-30 11:30:00,84.25,84.28,83.75,83.91,9900.0,84.25,84.28,83.75,83.91,9900.0
2013-07-30 12:00:00,83.85,84.29,83.8,84.16,57000.0,83.85,84.29,83.8,84.16,57000.0
2013-07-30 12:30:00,84.18,84.31,84.1,84.1,7200.0,84.18,84.31,84.1,84.1,7200.0
2013-07-30 13:00:00,84.16,84.26,84.0,84.26,9500.0,84.16,84.26,84.0,84.26,9500.0
2013-07-30 13:30:00,84.17,84.2,83.88,83.9,10200.0,84.17,84.2,83.88,83.9,10200.0
2013-07-30 14:00:00,83.96,84.02,83.84,83.92,13100.0,83.96,84.02,83.84,83.92,13100.0
2013-07-30 14:30:00,83.94,84.14,83.93,84.06,11700.0,83.94,84.14,83.93,84.06,11700.0
2013-07-30 15:00:00,84.08,84.32,84.01,84.02,22700.0,84.08,84.32,84.01,84.02,22700.0
2013-07-30 15:30:00,84.02,84.08,83.84,84.07,42600.0,84.02,84.08,83.84,84.07,42600.0
2013-07-31 09:30:00,84.17,84.66,84.0,84.24,37600.0,84.17,84.66,84.0,84.24,37600.0
2013-07-31 10:00:00,84.25,84.64,84.1,84.58,18100.0,84.25,84.64,84.1,84.58,18100.0
2013-07-31 10:30:00,84.52,85.09,84.29,85.04,52400.0,84.52,85.09,84.29,85.04,52400.0
2013-07-31 11:00:00,85.03,85.09,84.53,84.53,23100.0,85.03,85.09,84.53,84.53,23100.0
2013-07-31 11:30:00,84.51,84.51,84.25,84.45,38300.0,84.51,84.51,84.25,84.45,38300.0
2013-07-31 12:00:00,84.41,84.74,84.41,84.52,11500.0,84.41,84.74,84.41,84.52,11500.0
2013-07-31 12:30:00,84.54,84.59,84.34,84.51,7400.0,84.54,84.59,84.34,84.51,7400.0
2013-07-31 13:00:00,84.51,84.68,84.22,84.54,17000.0,84.51,84.68,84.22,84.54,17000.0
2013-07-31 13:30:00,84.53,84.54,84.29,84.42,17800.0,84.53,84.54,84.29,84.42,17800.0
2013-07-31 14:00:00,84.43,84.74,84.31,84.69,18400.0,84.43,84.74,84.31,84.69,18400.0
2013-07-31 14:30:00,84.63,85.05,84.61,84.87,27900.0,84.63,85.05,84.61,84.87,27900.0
2013-07-31 15:00:00,84.87,84.94,84.51,84.83,25200.0,84.87,84.94,84.51,84.83,25200.0
2013-07-31 15:30:00,84.87,84.92,84.35,84.5,72400.0,84.87,84.92,84.35,84.5,72400.0
2013-08-01 09:30:00,85.41,87.83,85.41,87.5,72700.0,85.41,87.83,85.41,87.5,72700.0
2013-08-01 10:00:00,87.4,87.94,87.33,87.94,45300.0,87.4,87.94,87.33,87.94,45300.0
2013-08-01 10:30:00,87.87,87.92,87.42,87.77,35600.0,87.87,87.92,87.42,87.77,35600.0
2013-08-01 11:00:00,87.76,87.86,87.4,87.86,25800.0,87.76,87.86,87.4,87.86,25800.0
2013-08-01 11:30:00,87.76,88.06,87.58,87.65,38100.0,87.76,88.06,87.58,87.65,38100.0
2013-08-01 12:00:00,87.65,88.44,87.49,88.41,29700.0,87.65,88.44,87.49,88.41,29700.0
2013-08-01 12:30:00,88.35,88.48,88.09,88.47,33300.0,88.35,88.48,88.09,88.47,33300.0
2013-08-01 13:00:00,88.48,88.48,88.04,88.12,25000.0,88.48,88.48,88.04,88.12,25000.0
2013-08-01 13:30:00,88.06,88.11,87.7,87.78,17600.0,88.06,88.11,87.7,87.78,17600.0
2013-08-01 14:00:00,87.72,87.87,87.59,87.8,25100.0,87.72,87.87,87.59,87.8,25100.0
2013-08-01 14:30:00,87.85,88.05,87.68,87.72,66900.0,87.85,88.05,87.68,87.72,66900.0
2013-08-01 15:00:00,87.72,87.76,87.42,87.68,43300.0,87.72,87.76,87.42,87.68,43300.0
2013-08-01 15:30:00,87.67,87.67,86.96,87.01,131400.0,87.67,87.67,86.96,87.01,131400.0
2013-08-02 09:30:00,86.4,86.73,86.4,86.5,16400.0,86.4,86.73,86.4,86.5,16400.0
2013-08-02 10:00:00,86.5,86.93,86.4,86.63,19100.0,86.5,86.93,86.4,86.63,19100.0
2013-08-02 10:30:00,86.65,86.65,86.11,86.3,31800.0,86.65,86.65,86.11,86.3,31800.0
2013-08-02 11:00:00,86.3,86.74,86.03,86.7,31200.0,86.3,86.74,86.03,86.7,31200.0
2013-08-02 11:30:00,86.74,86.88,86.69,86.84,7500.0,86.74,86.88,86.69,86.84,7500.0
2013-08-02 12:00:00,86.8,87.02,86.77,86.83,19800.0,86.8,87.02,86.77,86.83,19800.0
2013-08-02 12:30:00,86.8,87.0,86.67,86.77,19500.0,86.8,87.0,86.67,86.77,19500.0
2013-08-02 13:00:00,86.77,86.85,86.6,86.67,9600.0,86.77,86.85,86.6,86.67,9600.0
2013-08-02 13:30:00,86.68,86.73,86.51,86.52,21800.0,86.68,86.73,86.51,86.52,21800.0
2013-08-02 14:00:00,86.52,86.72,86.52,86.67,10200.0,86.52,86.72,86.52,86.67,10200.0
2013-08-02 14:30:00,86.68,86.8,86.57,86.68,9500.0,86.68,86.8,86.57,86.68,9500.0
2013-08-02 15:00:00,86.69,86.9,86.64,86.77,20600.0,86.69,86.9,86.64,86.77,20600.0
2013-08-02 15:30:00,86.75,86.9,86.73,86.8,31200.0,86.75,86.9,86.73,86.8,31200.0
2013-08-05 09:30:00,86.62,86.89,85.91,86.63,4400.0,86.62,86.89,85.91,86.63,4400.0
2013-08-05 10:00:00,86.59,86.8,86.06,86.23,35600.0,86.59,86.8,86.06,86.23,35600.0
2013-08-05 10:30:00,86.22,86.42,86.0,86.02,32700.0,86.22,86.42,86.0,86.02,32700.0
2013-08-05 11:00:00,86.04,86.28,85.9,86.14,23600.0,86.04,86.28,85.9,86.14,23600.0
2013-08-05 11:30:00,86.15,86.27,85.93,85.98,15900.0,86.15,86.27,85.93,85.98,15900.0
2013-08-05 12:00:00,86.0,86.17,85.72,85.72,17100.0,86.0,86.17,85.72,85.72,17100.0
2013-08-05 12:30:00,85.68,85.78,85.46,85.58,26300.0,85.68,85.78,85.46,85.58,26300.0
2013-08-05 13:00:00,85.59,85.6,85.46,85.54,9200.0,85.59,85.6,85.46,85.54,9200.0
2013-08-05 13:30:00,85.54,85.71,85.54,85.68,11900.0,85.54,85.71,85.54,85.68,11900.0
2013-08-05 14:00:00,85.65,85.73,85.47,85.49,16800.0,85.65,85.73,85.47,85.49,16800.0
2013-08-05 14:30:00,85.54,85.54,85.17,85.25,16300.0,85.54,85.54,85.17,85.25,16300.0
2013-08-05 15:00:00,85.19,85.61,85.19,85.6,24500.0,85.19,85.61,85.19,85.6,24500.0
2013-08-05 15:30:00,85.6,85.63,85.3,85.57,59800.0,85.6,85.63,85.3,85.57,59800.0
2013-08-06 09:30:00,85.17,85.5,84.79,84.89,6000.0,85.17,85.5,84.79,84.89,6000.0
2013-08-06 10:00:00,84.87,84.87,83.98,84.34,45300.0,84.87,84.87,83.98,84.34,45300.0
2013-08-06 10:30:00,84.34,84.4,83.75,84.16,61300.0,84.34,84.4,83.75,84.16,61300.0
2013-08-06 11:00:00,84.16,84.34,83.8,83.92,26900.0,84.16,84.34,83.8,83.92,26900.0
2013-08-06 11:30:00,83.87,84.23,83.84,83.91,29700.0,83.87,84.23,83.84,83.91,29700.0
2013-08-06 12:00:00,83.97,84.22,83.71,84.22,26400.0,83.97,84.22,83.71,84.22,26400.0
2013-08-06 12:30:00,84.14,84.28,83.96,84.08,21400.0,84.14,84.28,83.96,84.08,21400.0
2013-08-06 13:00:00,84.06,84.32,84.06,84.25,11400.0,84.06,84.32,84.06,84.25,11400.0
2013-08-06 13:30:00,84.33,84.52,83.98,84.36,24400.0,84.33,84.52,83.98,84.36,24400.0
2013-08-06 14:00:00,84.46,84.64,84.37,84.52,15400.0,84.46,84.64,84.37,84.52,15400.0
2013-08-06 14:30:00,84.52,84.62,84.32,84.49,10700.0,84.52,84.62,84.32,84.49,10700.0
2013-08-06 15:00:00,84.51,84.82,84.5,84.79,26400.0,84.51,84.82,84.5,84.79,26400.0
2013-08-06 15:30:00,84.82,84.97,84.62,84.66,41100.0,84.82,84.97,84.62,84.66,41100.0
2013-08-07 09:30:00,84.19,84.98,84.11,84.39,16700.0,84.19,84.98,84.11,84.39,16700.0
2013-08-07 10:00:00,84.32,84.75,84.09,84.56,14300.0,84.32,84.75,84.09,84.56,14300.0
2013-08-07 10:30:00,84.66,84.94,84.45,84.9,9900.0,84.66,84.94,84.45,84.9,9900.0
2013-08-07 11:00:00,84.9,84.95,84.7,84.87,12900.0,84.9,84.95,84.7,84.87,12900.0
2013-08-07 11:30:00,84.87,84.97,84.71,84.95,22500.0,84.87,84.97,84.71,84.95,22500.0
2013-08-07 12:00:00,84.89,84.95,84.83,84.88,6800.0,84.89,84.95,84.83,84.88,6800.0
2013-08-07 12:30:00,84.86,84.94,84.82,84.88,6800.0,84.86,84.94,84.82,84.88,6800.0
2013-08-07 13:00:00,84.87,84.94,84.83,84.87,4900.0,84.87,84.94,84.83,84.87,4900.0
2013-08-07 13:30:00,84.91,84.91,84.66,84.88,7800.0,84.91,84.91,84.66,84.88,7800.0
2013-08-07 14:00:00,84.89,85.13,84.79,85.1,16200.0,84.89,85.13,84.79,85.1,16200.0
2013-08-07 14:30:00,85.13,85.3,85.1,85.3,13900.0,85.13,85.3,85.1,85.3,13900.0
2013-08-07 15:00:00,85.3,85.47,85.3,85.4,19000.0,85.3,85.47,85.3,85.4,19000.0
2013-08-07 15:30:00,85.34,85.49,85.07,85.41,47800.0,85.34,85.49,85.07,85.41,47800.0
2013-08-08 09:30:00,86.1,86.69,85.91,86.03,15100.0,86.1,86.69,85.91,86.03,15100.0
2013-08-08 10:00:00,86.0,86.04,85.35,85.59,12700.0,86.0,86.04,85.35,85.59,12700.0
2013-08-08 10:30:00,85.62,85.73,85.0,85.52,16700.0,85.62,85.73,85.0,85.52,16700.0
2013-08-08 11:00:00,85.51,85.54,85.24,85.26,7800.0,85.51,85.54,85.24,85.26,7800.0
2013-08-08 11:30:00,85.33,85.41,85.18,85.32,9300.0,85.33,85.41,85.18,85.32,9300.0
2013-08-08 12:00:00,85.31,85.7,85.22,85.7,34700.0,85.31,85.7,85.22,85.7,34700.0
2013-08-08 12:30:00,85.62,85.64,85.22,85.22,6100.0,85.62,85.64,85.22,85.22,6100.0
2013-08-08 13:00:00,85.23,85.33,85.0,85.01,11800.0,85.23,85.33,85.0,85.01,11800.0
2013-08-08 13:30:00,85.03,85.31,85.0,85.1,11500.0,85.03,85.31,85.0,85.1,11500.0
2013-08-08 14:00:00,85.12,85.43,85.01,85.43,8100.0,85.12,85.43,85.01,85.43,8100.0
2013-08-08 14:30:00,85.38,85.46,85.18,85.45,8200.0,85.38,85.46,85.18,85.45,8200.0
2013-08-08 15:00:00,85.44,85.56,85.37,85.46,9400.0,85.44,85.56,85.37,85.46,9400.0
2013-08-08 15:30:00,85.57,85.57,85.19,85.37,28000.0,85.57,85.57,85.19,85.37,28000.0
2013-08-09 09:30:00,85.28,85.81,85.28,85.41,6000.0,85.28,85.81,85.28,85.41,6000.0
2013-08-09 10:00:00,85.47,85.75,84.73,84.87,8700.0,85.47,85.75,84.73,84.87,8700.0
2013-08-09 10:30:00,84.82,84.95,84.56,84.64,11100.0,84.82,84.95,84.56,84.64,11100.0
2013-08-09 11:00:00,84.56,84.74,84.26,84.32,6700.0,84.56,84.74,84.26,84.32,6700.0
2013-08-09 11:30:00,84.38,84.83,84.23,84.83,3600.0,84.38,84.83,84.23,84.83,3600.0
2013-08-09 12:00:00,84.8,84.82,84.5,84.67,4000.0,84.8,84.82,84.5,84.67,4000.0
2013-08-09 12:30:00,84.65,84.8,84.6,84.75,4500.0,84.65,84.8,84.6,84.75,4500.0
2013-08-09 13:00:00,84.74,84.8,84.73,84.78,3000.0,84.74,84.8,84.73,84.78,3000.0
2013-08-09 13:30:00,84.87,84.95,84.72,84.77,4500.0,84.87,84.95,84.72,84.77,4500.0
2013-08-09 14:00:00,84.8,84.91,84.63,84.8,3800.0,84.8,84.91,84.63,84.8,3800.0
2013-08-09 14:30:00,84.84,84.85,84.59,84.76,6500.0,84.84,84.85,84.59,84.76,6500.0
2013-08-09 15:00:00,84.77,85.01,84.77,84.9,10700.0,84.77,85.01,84.77,84.9,10700.0
2013-08-09 15:30:00,84.9,85.08,84.76,84.88,32100.0,84.9,85.08,84.76,84.88,32100.0
2013-08-12 09:30:00,84.5,85.19,83.83,85.06,15300.0,84.5,85.19,83.83,85.06,15300.0
2013-08-12 10:00:00,85.2,85.69,84.92,84.92,9600.0,85.2,85.69,84.92,84.92,9600.0
2013-08-12 10:30:00,85.02,85.18,84.98,85.06,4600.0,85.02,85.18,84.98,85.06,4600.0
2013-08-12 11:00:00,85.04,85.21,84.98,85.05,15500.0,85.04,85.21,84.98,85.05,15500.0
2013-08-12 11:30:00,85.19,85.26,84.97,84.99,2500.0,85.19,85.26,84.97,84.99,2500.0
2013-08-12 12:00:00,84.99,84.99,84.86,84.89,2300.0,84.99,84.99,84.86,84.89,2300.0
2013-08-12 12:30:00,84.86,84.99,84.81,84.99,2600.0,84.86,84.99,84.81,84.99,2600.0
2013-08-12 13:00:00,84.98,85.04,84.84,85.04,3000.0,84.98,85.04,84.84,85.04,3000.0
2013-08-12 13:30:00,85.03,85.12,84.99,85.04,2400.0,85.03,85.12,84.99,85.04,2400.0
2013-08-12 14:00:00,85.09,85.16,84.94,84.94,5100.0,85.09,85.16,84.94,84.94,5100.0
2013-08-12 14:30:00,84.93,84.99,84.79,84.94,5000.0,84.93,84.99,84.79,84.94,5000.0
2013-08-12 15:00:00,84.95,85.16,84.95,85.08,11900.0,84.95,85.16,84.95,85.08,11900.0
2013-08-12 15:30:00,85.06,85.27,85.04,85.19,26600.0,85.06,85.27,85.04,85.19,26600.0
2013-08-13 09:30:00,85.34,85.56,85.01,85.14,10500.0,85.34,85.56,85.01,85.14,10500.0
2013-08-13 10:00:00,85.03,85.1,84.53,84.53,21400.0,85.03,85.1,84.53,84.53,21400.0
2013-08-13 10:30:00,84.54,84.68,84.11,84.35,20400.0,84.54,84.68,84.11,84.35,20400.0
2013-08-13 11:00:00,84.33,84.67,84.13,84.23,19900.0,84.33,84.67,84.13,84.23,19900.0
2013-08-13 11:30:00,84.31,84.55,84.19,84.2,14100.0,84.31,84.55,84.19,84.2,14100.0
2013-08-13 12:00:00,84.21,84.25,83.92,84.14,24300.0,84.21,84.25,83.92,84.14,24300.0
2013-08-13 12:30:00,84.13,84.37,84.01,84.22,16800.0,84.13,84.37,84.01,84.22,16800.0
2013-08-13 13:00:00,84.23,84.44,84.12,84.31,10500.0,84.23,84.44,84.12,84.31,10500.0
2013-08-13 13:30:00,84.26,84.33,84.15,84.26,12200.0,84.26,84.33,84.15,84.26,12200.0
2013-08-13 14:00:00,84.26,84.28,84.12,84.17,10400.0,84.26,84.28,84.12,84.17,10400.0
2013-08-13 14:30:00,84.17,84.37,84.06,84.09,34500.0,84.17,84.37,84.06,84.09,34500.0
2013-08-13 15:00:00,84.12,84.3,84.1,84.2,12300.0,84.12,84.3,84.1,84.2,12300.0
2013-08-13 15:30:00,84.2,84.22,84.05,84.15,46100.0,84.2,84.22,84.05,84.15,46100.0
2013-08-14 09:30:00,83.81,83.81,83.2,83.49,7200.0,83.81,83.81,83.2,83.49,7200.0
2013-08-14 10:00:00,83.48,83.97,83.14,83.94,12200.0,83.48,83.97,83.14,83.94,12200.0
2013-08-14 10:30:00,83.79,83.93,83.28,83.43,6300.0,83.79,83.93,83.28,83.43,6300.0
2013-08-14 11:00:00,83.51,83.55,83.15,83.22,7300.0,83.51,83.55,83.15,83.22,7300.0
2013-08-14 11:30:00,83.36,83.66,83.28,83.63,10700.0,83.36,83.66,83.28,83.63,10700.0
2013-08-14 12:00:00,83.59,83.65,83.31,83.55,30700.0,83.59,83.65,83.31,83.55,30700.0
2013-08-14 12:30:00,83.71,83.73,83.46,83.52,6900.0,83.71,83.73,83.46,83.52,6900.0
2013-08-14 13:00:00,83.48,83.6,83.43,83.55,7200.0,83.48,83.6,83.43,83.55,7200.0
2013-08-14 13:30:00,83.44,83.53,83.33,83.34,9800.0,83.44,83.53,83.33,83.34,9800.0
2013-08-14 14:00:00,83.38,83.53,83.36,83.53,9900.0,83.38,83.53,83.36,83.53,9900.0
2013-08-14 14:30:00,83.45,83.57,83.32,83.55,9600.0,83.45,83.57,83.32,83.55,9600.0
2013-08-14 15:00:00,83.52,83.73,83.43,83.57,14000.0,83.52,83.73,83.43,83.57,14000.0
2013-08-14 15:30:00,83.62,83.84,83.57,83.61,34300.0,83.62,83.84,83.57,83.61,34300.0
2013-08-15 09:30:00,82.91,83.01,82.69,82.82,10600.0,82.91,83.01,82.69,82.82,10600.0
2013-08-15 10:00:00,82.69,82.78,81.73,82.39,24700.0,82.69,82.78,81.73,82.39,24700.0
2013-08-15 10:30:00,82.26,82.59,82.22,82.38,5700.0,82.26,82.59,82.22,82.38,5700.0
2013-08-15 11:00:00,82.27,82.4,82.11,82.4,10100.0,82.27,82.4,82.11,82.4,10100.0
2013-08-15 11:30:00,82.35,82.6,82.32,82.6,4000.0,82.35,82.6,82.32,82.6,4000.0
2013-08-15 12:00:00,82.6,82.84,82.5,82.72,10400.0,82.6,82.84,82.5,82.72,10400.0
2013-08-15 12:30:00,82.7,82.8,82.53,82.66,6300.0,82.7,82.8,82.53,82.66,6300.0
2013-08-15 13:00:00,82.63,82.63,82.32,82.42,10200.0,82.63,82.63,82.32,82.42,10200.0
2013-08-15 13:30:00,82.36,82.5,82.34,82.49,3000.0,82.36,82.5,82.34,82.49,3000.0
2013-08-15 14:00:00,82.44,82.47,81.82,82.29,15600.0,82.44,82.47,81.82,82.29,15600.0
2013-08-15 14:30:00,82.34,82.49,82.27,82.36,7500.0,82.34,82.49,82.27,82.36,7500.0
2013-08-15 15:00:00,82.36,82.49,82.22,82.27,13800.0,82.36,82.49,82.22,82.27,13800.0
2013-08-15 15:30:00,82.28,82.71,82.27,82.54,39400.0,82.28,82.71,82.27,82.54,39400.0
2013-08-16 09:30:00,82.46,82.65,81.78,82.59,7000.0,82.46,82.65,81.78,82.59,7000.0
2013-08-16 10:00:00,82.5,83.15,82.47,83.03,7500.0,82.5,83.15,82.47,83.03,7500.0
2013-08-16 10:30:00,83.09,83.58,82.93,82.98,28100.0,83.09,83.58,82.93,82.98,28100.0
2013-08-16 11:00:00,83.0,83.14,82.84,82.98,11600.0,83.0,83.14,82.84,82.98,11600.0
2013-08-16 11:30:00,83.01,83.06,82.93,82.98,4800.0,83.01,83.06,82.93,82.98,4800.0
2013-08-16 12:00:00,83.01,83.21,82.98,83.17,6000.0,83.01,83.21,82.98,83.17,6000.0
2013-08-16 12:30:00,83.05,83.17,82.94,83.11,5500.0,83.05,83.17,82.94,83.11,5500.0
2013-08-16 13:00:00,83.05,83.08,82.85,83.02,2600.0,83.05,83.08,82.85,83.02,2600.0
2013-08-16 13:30:00,83.01,83.09,82.83,83.0,5300.0,83.01,83.09,82.83,83.0,5300.0
2013-08-16 14:00:00,82.99,83.15,82.68,82.79,6900.0,82.99,83.15,82.68,82.79,6900.0
2013-08-16 14:30:00,82.8,83.12,82.59,83.06,4000.0,82.8,83.12,82.59,83.06,4000.0
2013-08-16 15:00:00,83.14,83.18,82.99,83.16,7100.0,83.14,83.18,82.99,83.16,7100.0
2013-08-16 15:30:00,83.21,83.47,83.15,83.16,34600.0,83.21,83.47,83.15,83.16,34600.0
2013-08-19 09:30:00,83.17,83.17,82.7,82.92,1300.0,83.17,83.17,82.7,82.92,1300.0
2013-08-19 10:00:00,83.06,83.2,82.8,82.84,11100.0,83.06,83.2,82.8,82.84,11100.0
2013-08-19 10:30:00,82.84,82.93,82.63,82.8,37700.0,82.84,82.93,82.63,82.8,37700.0
2013-08-19 11:00:00,82.83,83.17,82.83,83.15,16400.0,82.83,83.17,82.83,83.15,16400.0
2013-08-19 11:30:00,83.09,83.12,82.75,82.75,8100.0,83.09,83.12,82.75,82.75,8100.0
2013-08-19 12:00:00,82.79,83.05,82.78,82.94,3500.0,82.79,83.05,82.78,82.94,3500.0
2013-08-19 12:30:00,82.91,83.11,82.81,83.1,7800.0,82.91,83.11,82.81,83.1,7800.0
2013-08-19 13:00:00,83.04,83.07,82.91,83.04,4200.0,83.04,83.07,82.91,83.04,4200.0
2013-08-19 13:30:00,83.04,83.25,82.94,83.24,7000.0,83.04,83.25,82.94,83.24,7000.0
2013-08-19 14:00:00,83.16,83.25,82.99,83.12,8300.0,83.16,83.25,82.99,83.12,8300.0
2013-08-19 14:30:00,83.13,83.41,83.02,83.39,17300.0,83.13,83.41,83.02,83.39,17300.0
2013-08-19 15:00:00,83.38,83.57,83.26,83.48,24200.0,83.38,83.57,83.26,83.48,24200.0
2013-08-19 15:30:00,83.48,83.62,83.03,83.03,51500.0,83.48,83.62,83.03,83.03,51500.0
2013-08-20 09:30:00,83.23,83.25,82.78,83.0,12400.0,83.23,83.25,82.78,83.0,12400.0
2013-08-20 10:00:00,83.04,83.4,82.83,83.28,10500.0,83.04,83.4,82.83,83.28,10500.0
2013-08-20 10:30:00,83.4,83.62,83.37,83.62,19000.0,83.4,83.62,83.37,83.62,19000.0
2013-08-20 11:00:00,83.51,83.51,83.04,83.14,14200.0,83.51,83.51,83.04,83.14,14200.0
2013-08-20 11:30:00,83.18,83.78,83.18,83.77,14100.0,83.18,83.78,83.18,83.77,14100.0
2013-08-20 12:00:00,83.77,84.13,83.77,84.04,3200.0,83.77,84.13,83.77,84.04,3200.0
2013-08-20 12:30:00,84.11,84.12,84.02,84.07,3100.0,84.11,84.12,84.02,84.07,3100.0
2013-08-20 13:00:00,84.11,84.29,83.97,84.01,4400.0,84.11,84.29,83.97,84.01,4400.0
2013-08-20 13:30:00,83.97,84.14,83.97,84.13,3400.0,83.97,84.14,83.97,84.13,3400.0
2013-08-20 14:00:00,84.03,84.29,83.96,84.29,4000.0,84.03,84.29,83.96,84.29,4000.0
2013-08-20 14:30:00,84.37,84.46,84.26,84.44,10800.0,84.37,84.46,84.26,84.44,10800.0
2013-08-20 15:00:00,84.39,84.48,84.26,84.41,13200.0,84.39,84.48,84.26,84.41,13200.0
2013-08-20 15:30:00,84.41,84.5,84.27,84.36,38800.0,84.41,84.5,84.27,84.36,38800.0
2013-08-21 09:30:00,84.16,84.45,83.74,84.45,27400.0,84.16,84.45,83.74,84.45,27400.0
2013-08-21 10:00:00,84.33,84.4,83.97,84.3,17800.0,84.33,84.4,83.97,84.3,17800.0
2013-08-21 10:30:00,84.3,84.48,84.01,84.12,9200.0,84.3,84.48,84.01,84.12,9200.0
2013-08-21 11:00:00,84.06,84.1,83.63,83.66,16500.0,84.06,84.1,83.63,83.66,16500.0
2013-08-21 11:30:00,83.61,83.66,83.12,83.21,12200.0,83.61,83.66,83.12,83.21,12200.0
2013-08-21 12:00:00,83.34,83.7,83.34,83.5,7100.0,83.34,83.7,83.34,83.5,7100.0
2013-08-21 12:30:00,83.48,83.48,83.24,83.39,4800.0,83.48,83.48,83.24,83.39,4800.0
2013-08-21 13:00:00,83.41,83.68,83.36,83.55,5300.0,83.41,83.68,83.36,83.55,5300.0
2013-08-21 13:30:00,83.53,83.91,83.5,83.76,4900.0,83.53,83.91,83.5,83.76,4900.0
2013-08-21 14:00:00,83.73,83.84,83.05,83.58,13300.0,83.73,83.84,83.05,83.58,13300.0
2013-08-21 14:30:00,83.63,84.15,83.63,83.84,24700.0,83.63,84.15,83.63,83.84,24700.0
2013-08-21 15:00:00,83.84,83.94,83.72,83.75,12100.0,83.84,83.94,83.72,83.75,12100.0
2013-08-21 15:30:00,83.73,83.94,83.34,83.39,37900.0,83.73,83.94,83.34,83.39,37900.0
2013-08-22 09:30:00,83.69,84.4,83.21,84.02,14200.0,83.69,84.4,83.21,84.02,14200.0
2013-08-22 10:00:00,84.08,84.5,83.68,84.45,12200.0,84.08,84.5,83.68,84.45,12200.0
2013-08-22 10:30:00,84.53,84.62,84.16,84.18,21900.0,84.53,84.62,84.16,84.18,21900.0
2013-08-22 11:00:00,84.18,84.19,83.83,83.83,10900.0,84.18,84.19,83.83,83.83,10900.0
2013-08-22 11:30:00,83.92,84.45,83.89,84.19,7600.0,83.92,84.45,83.89,84.19,7600.0
2013-08-22 12:00:00,84.14,84.34,84.13,84.16,6500.0,84.14,84.34,84.13,84.16,6500.0
2013-08-22 12:30:00,84.15,84.21,83.85,83.9,5300.0,84.15,84.21,83.85,83.9,5300.0
2013-08-22 13:00:00,83.91,84.05,83.76,83.77,3400.0,83.91,84.05,83.76,83.77,3400.0
2013-08-22 13:30:00,83.77,84.55,83.74,84.32,6400.0,83.77,84.55,83.74,84.32,6400.0
2013-08-22 14:00:00,84.43,84.43,83.88,83.88,5300.0,84.43,84.43,83.88,83.88,5300.0
2013-08-22 14:30:00,84.01,84.3,83.64,83.94,6000.0,84.01,84.3,83.64,83.94,6000.0
2013-08-22 15:00:00,83.88,84.36,83.87,84.3,8800.0,83.88,84.36,83.87,84.3,8800.0
2013-08-22 15:30:00,84.35,84.49,83.94,84.22,48900.0,84.35,84.49,83.94,84.22,48900.0
2013-08-23 09:30:00,84.47,84.67,84.1,84.25,5700.0,84.47,84.67,84.1,84.25,5700.0
2013-08-23 10:00:00,84.2,84.31,83.66,84.11,13100.0,84.2,84.31,83.66,84.11,13100.0
2013-08-23 10:30:00,83.95,84.75,83.95,84.7,12300.0,83.95,84.75,83.95,84.7,12300.0
2013-08-23 11:00:00,84.69,84.76,84.4,84.46,5500.0,84.69,84.76,84.4,84.46,5500.0
2013-08-23 11:30:00,84.45,84.78,84.41,84.62,9500.0,84.45,84.78,84.41,84.62,9500.0
2013-08-23 12:00:00,84.69,84.75,84.55,84.66,6700.0,84.69,84.75,84.55,84.66,6700.0
2013-08-23 12:30:00,84.57,84.68,84.51,84.65,16000.0,84.57,84.68,84.51,84.65,16000.0
2013-08-23 13:00:00,84.63,84.67,84.45,84.61,15300.0,84.63,84.67,84.45,84.61,15300.0
2013-08-23 13:30:00,84.61,84.92,84.52,84.84,7600.0,84.61,84.92,84.52,84.84,7600.0
2013-08-23 14:00:00,84.77,84.8,84.59,84.61,5800.0,84.77,84.8,84.59,84.61,5800.0
2013-08-23 14:30:00,84.62,84.83,84.59,84.76,4000.0,84.62,84.83,84.59,84.76,4000.0
2013-08-23 15:00:00,84.91,84.91,84.6,84.7,8600.0,84.91,84.91,84.6,84.7,8600.0
2013-08-23 15:30:00,84.79,84.86,84.5,84.77,28500.0,84.79,84.86,84.5,84.77,28500.0
2013-08-26 09:30:00,85.0,85.15,84.26,84.91,3300.0,85.0,85.15,84.26,84.91,3300.0
2013-08-26 10:00:00,85.02,85.22,84.73,84.73,13900.0,85.02,85.22,84.73,84.73,13900.0
2013-08-26 10:30:00,84.85,84.97,84.72,84.93,11800.0,84.85,84.97,84.72,84.93,11800.0
2013-08-26 11:00:00,84.97,84.99,84.74,84.81,17800.0,84.97,84.99,84.74,84.81,17800.0
2013-08-26 11:30:00,84.92,85.01,84.85,84.85,4900.0,84.92,85.01,84.85,84.85,4900.0
2013-08-26 12:00:00,84.92,84.92,84.69,84.85,5800.0,84.92,84.92,84.69,84.85,5800.0
2013-08-26 12:30:00,84.82,84.88,84.68,84.83,5000.0,84.82,84.88,84.68,84.83,5000.0
2013-08-26 13:00:00,84.98,84.98,84.83,84.89,1400.0,84.98,84.98,84.83,84.89,1400.0
2013-08-26 13:30:00,84.92,85.13,84.89,84.95,6500.0,84.92,85.13,84.89,84.95,6500.0
2013-08-26 14:00:00,84.91,85.09,84.9,84.94,2500.0,84.91,85.09,84.9,84.94,2500.0
2013-08-26 14:30:00,84.99,85.15,84.96,85.01,3600.0,84.99,85.15,84.96,85.01,3600.0
2013-08-26 15:00:00,84.99,85.15,84.19,84.23,26900.0,84.99,85.15,84.19,84.23,26900.0
2013-08-26 15:30:00,84.23,84.48,84.18,84.2,65500.0,84.23,84.48,84.18,84.2,65500.0
2013-08-27 09:30:00,83.32,83.65,83.03,83.33,7400.0,83.32,83.65,83.03,83.33,7400.0
2013-08-27 10:00:00,83.34,83.35,82.74,82.74,16800.0,83.34,83.35,82.74,82.74,16800.0
2013-08-27 10:30:00,82.97,83.26,82.72,83.15,3900.0,82.97,83.26,82.72,83.15,3900.0
2013-08-27 11:00:00,83.2,83.32,83.11,83.26,4300.0,83.2,83.32,83.11,83.26,4300.0
2013-08-27 11:30:00,83.14,83.34,82.89,82.89,2000.0,83.14,83.34,82.89,82.89,2000.0
2013-08-27 12:00:00,82.97,82.97,82.62,82.69,3700.0,82.97,82.97,82.62,82.69,3700.0
2013-08-27 12:30:00,82.81,82.98,82.74,82.82,1900.0,82.81,82.98,82.74,82.82,1900.0
2013-08-27 13:00:00,82.79,82.83,82.31,82.31,3400.0,82.79,82.83,82.31,82.31,3400.0
2013-08-27 13:30:00,82.5,82.85,82.5,82.79,5200.0,82.5,82.85,82.5,82.79,5200.0
2013-08-27 14:00:00,82.72,82.78,82.14,82.41,3700.0,82.72,82.78,82.14,82.41,3700.0
2013-08-27 14:30:00,82.4,82.65,82.3,82.53,9700.0,82.4,82.65,82.3,82.53,9700.0
2013-08-27 15:00:00,82.47,82.49,82.09,82.18,10700.0,82.47,82.49,82.09,82.18,10700.0
2013-08-27 15:30:00,82.25,82.59,82.1,82.25,54800.0,82.25,82.59,82.1,82.25,54800.0
2013-08-28 09:30:00,82.4,83.01,82.03,82.5,10700.0,82.4,83.01,82.03,82.5,10700.0
2013-08-28 10:00:00,82.42,82.52,82.02,82.45,14200.0,82.42,82.52,82.02,82.45,14200.0
2013-08-28 10:30:00,82.42,82.76,82.42,82.59,3700.0,82.42,82.76,82.42,82.59,3700.0
2013-08-28 11:00:00,82.54,82.64,82.46,82.64,9200.0,82.54,82.64,82.46,82.64,9200.0
2013-08-28 11:30:00,82.53,82.75,82.5,82.61,9900.0,82.53,82.75,82.5,82.61,9900.0
2013-08-28 12:00:00,82.63,82.65,82.55,82.56,2900.0,82.63,82.65,82.55,82.56,2900.0
2013-08-28 12:30:00,82.54,82.69,82.54,82.69,2600.0,82.54,82.69,82.54,82.69,2600.0
2013-08-28 13:00:00,82.69,82.76,82.58,82.7,3700.0,82.69,82.76,82.58,82.7,3700.0
2013-08-28 13:30:00,82.7,82.75,82.65,82.65,1600.0,82.7,82.75,82.65,82.65,1600.0
2013-08-28 14:00:00,82.66,82.68,82.47,82.59,4600.0,82.66,82.68,82.47,82.59,4600.0
2013-08-28 14:30:00,82.6,82.66,82.34,82.52,11200.0,82.6,82.66,82.34,82.52,11200.0
2013-08-28 15:00:00,82.52,82.78,82.47,82.77,16800.0,82.52,82.78,82.47,82.77,16800.0
2013-08-28 15:30:00,82.71,82.75,82.42,82.5,30100.0,82.71,82.75,82.42,82.5,30100.0
2013-08-29 09:30:00,82.39,82.9,82.39,82.72,13900.0,82.39,82.9,82.39,82.72,13900.0
2013-08-29 10:00:00,82.75,83.3,82.75,83.1,5400.0,82.75,83.3,82.75,83.1,5400.0
2013-08-29 10:30:00,83.24,83.51,83.16,83.31,8600.0,83.24,83.51,83.16,83.31,8600.0
2013-08-29 11:00:00,83.29,83.29,82.86,82.99,10700.0,83.29,83.29,82.86,82.99,10700.0
2013-08-29 11:30:00,82.99,83.02,82.88,82.89,3300.0,82.99,83.02,82.88,82.89,3300.0
2013-08-29 12:00:00,82.86,82.9,82.46,82.54,16100.0,82.86,82.9,82.46,82.54,16100.0
2013-08-29 12:30:00,82.57,82.73,82.53,82.69,20200.0,82.57,82.73,82.53,82.69,20200.0
2013-08-29 13:00:00,82.7,82.76,82.37,82.38,6300.0,82.7,82.76,82.37,82.38,6300.0
2013-08-29 13:30:00,82.36,82.42,81.88,82.19,12400.0,82.36,82.42,81.88,82.19,12400.0
2013-08-29 14:00:00,82.16,82.46,81.95,81.98,13400.0,82.16,82.46,81.95,81.98,13400.0
2013-08-29 14:30:00,81.95,82.4,81.95,82.17,15200.0,81.95,82.4,81.95,82.17,15200.0
2013-08-29 15:00:00,82.22,82.34,82.06,82.24,12100.0,82.22,82.34,82.06,82.24,12100.0
2013-08-29 15:30:00,82.21,82.23,81.99,82.02,35400.0,82.21,82.23,81.99,82.02,35400.0
2013-08-30 09:30:00,82.29,82.29,81.59,81.59,4400.0,82.29,82.29,81.59,81.59,4400.0
2013-08-30 10:00:00,81.49,81.56,81.07,81.07,12100.0,81.49,81.56,81.07,81.07,12100.0
2013-08-30 10:30:00,81.06,81.08,80.78,80.79,8100.0,81.06,81.08,80.78,80.79,8100.0
2013-08-30 11:00:00,80.78,81.16,80.75,80.77,9800.0,80.78,81.16,80.75,80.77,9800.0
2013-08-30 11:30:00,80.73,81.08,80.55,80.68,17700.0,80.73,81.08,80.55,80.68,17700.0
2013-08-30 12:00:00,80.68,81.15,80.65,80.87,8400.0,80.68,81.15,80.65,80.87,8400.0
2013-08-30 12:30:00,80.89,80.95,80.61,80.87,7400.0,80.89,80.95,80.61,80.87,7400.0
2013-08-30 13:00:00,80.87,81.03,80.45,80.71,16600.0,80.87,81.03,80.45,80.71,16600.0
2013-08-30 13:30:00,80.76,80.94,80.52,80.62,14800.0,80.76,80.94,80.52,80.62,14800.0
2013-08-30 14:00:00,80.6,80.74,80.38,80.47,13400.0,80.6,80.74,80.38,80.47,13400.0
2013-08-30 14:30:00,80.42,80.65,80.33,80.47,14900.0,80.42,80.65,80.33,80.47,14900.0
2013-08-30 15:00:00,80.41,80.69,80.33,80.61,31100.0,80.41,80.69,80.33,80.61,31100.0
2013-08-30 15:30:00,80.61,80.61,80.3,80.37,34100.0,80.61,80.61,80.3,80.37,34100.0
2013-09-03 09:30:00,81.32,81.85,80.46,81.08,35000.0,81.32,81.85,80.46,81.08,35000.0
2013-09-03 10:00:00,81.17,81.17,79.49,79.71,34000.0,81.17,81.17,79.49,79.71,34000.0
2013-09-03 10:30:00,79.61,80.8,79.6,80.43,58500.0,79.61,80.8,79.6,80.43,58500.0
2013-09-03 11:00:00,80.24,80.59,79.68,80.11,54900.0,80.24,80.59,79.68,80.11,54900.0
2013-09-03 11:30:00,79.98,80.46,79.63,79.89,25800.0,79.98,80.46,79.63,79.89,25800.0
2013-09-03 12:00:00,79.74,80.37,79.51,80.19,31500.0,79.74,80.37,79.51,80.19,31500.0
2013-09-03 12:30:00,80.07,80.35,79.6,79.61,33900.0,80.07,80.35,79.6,79.61,33900.0
2013-09-03 13:00:00,79.62,80.11,79.6,80.03,20200.0,79.62,80.11,79.6,80.03,20200.0
2013-09-03 13:30:00,80.04,80.13,79.33,79.44,33200.0,80.04,80.13,79.33,79.44,33200.0
2013-09-03 14:00:00,79.42,80.3,79.37,79.78,48500.0,79.42,80.3,79.37,79.78,48500.0
2013-09-03 14:30:00,79.73,79.93,79.57,79.87,51500.0,79.73,79.93,79.57,79.87,51500.0
2013-09-03 15:00:00,79.79,80.36,79.79,80.28,51400.0,79.79,80.36,79.79,80.28,51400.0
2013-09-03 15:30:00,80.28,80.77,80.16,80.28,153100.0,80.28,80.77,80.16,80.28,153100.0
2013-09-04 09:30:00,80.5,81.3,80.15,81.01,11000.0,80.5,81.3,80.15,81.01,11000.0
2013-09-04 10:00:00,80.88,81.37,80.75,80.89,17500.0,80.88,81.37,80.75,80.89,17500.0
2013-09-04 10:30:00,80.91,81.23,80.8,80.98,19400.0,80.91,81.23,80.8,80.98,19400.0
2013-09-04 11:00:00,81.0,81.16,80.86,80.96,14900.0,81.0,81.16,80.86,80.96,14900.0
2013-09-04 11:30:00,80.96,81.13,80.94,81.11,19000.0,80.96,81.13,80.94,81.11,19000.0
2013-09-04 12:00:00,81.06,81.2,81.03,81.13,18800.0,81.06,81.2,81.03,81.13,18800.0
2013-09-04 12:30:00,81.11,81.11,80.59,80.62,19800.0,81.11,81.11,80.59,80.62,19800.0
2013-09-04 13:00:00,80.63,80.97,80.63,80.81,17100.0,80.63,80.97,80.63,80.81,17100.0
2013-09-04 13:30:00,80.79,80.95,80.7,80.82,18000.0,80.79,80.95,80.7,80.82,18000.0
2013-09-04 14:00:00,80.78,80.87,80.67,80.75,15900.0,80.78,80.87,80.67,80.75,15900.0
2013-09-04 14:30:00,80.75,80.85,80.59,80.8,37100.0,80.75,80.85,80.59,80.8,37100.0
2013-09-04 15:00:00,80.82,80.84,80.58,80.67,35700.0,80.82,80.84,80.58,80.67,35700.0
2013-09-04 15:30:00,80.68,80.8,80.5,80.65,92700.0,80.68,80.8,80.5,80.65,92700.0
2013-09-05 09:30:00,80.96,81.63,80.74,81.63,22700.0,80.96,81.63,80.74,81.63,22700.0
2013-09-05 10:00:00,81.64,81.83,81.32,81.83,27500.0,81.64,81.83,81.32,81.83,27500.0
2013-09-05 10:30:00,81.83,82.02,81.68,81.91,56400.0,81.83,82.02,81.68,81.91,56400.0
2013-09-05 11:00:00,81.86,81.95,81.74,81.95,20100.0,81.86,81.95,81.74,81.95,20100.0
2013-09-05 11:30:00,81.87,82.03,81.84,81.94,13100.0,81.87,82.03,81.84,81.94,13100.0
2013-09-05 12:00:00,81.93,81.94,81.66,81.66,17000.0,81.93,81.94,81.66,81.66,17000.0
2013-09-05 12:30:00,81.66,82.0,81.66,81.91,18200.0,81.66,82.0,81.66,81.91,18200.0
2013-09-05 13:00:00,81.88,81.94,81.74,81.85,14900.0,81.88,81.94,81.74,81.85,14900.0
2013-09-05 13:30:00,81.89,81.89,81.69,81.71,17800.0,81.89,81.89,81.69,81.71,17800.0
2013-09-05 14:00:00,81.69,81.74,81.66,81.72,23400.0,81.69,81.74,81.66,81.72,23400.0
2013-09-05 14:30:00,81.75,81.82,81.73,81.76,24600.0,81.75,81.82,81.73,81.76,24600.0
2013-09-05 15:00:00,81.76,81.8,81.7,81.72,32700.0,81.76,81.8,81.7,81.72,32700.0
2013-09-05 15:30:00,81.74,81.86,81.71,81.73,75800.0,81.74,81.86,81.71,81.73,75800.0
2013-09-06 09:30:00,82.23,82.59,81.15,81.42,9600.0,82.23,82.59,81.15,81.42,9600.0
2013-09-06 10:00:00,81.37,81.97,80.9,81.94,15600.0,81.37,81.97,80.9,81.94,15600.0
2013-09-06 10:30:00,81.9,82.53,81.9,82.35,14600.0,81.9,82.53,81.9,82.35,14600.0
2013-09-06 11:00:00,82.37,82.53,82.26,82.47,18200.0,82.37,82.53,82.26,82.47,18200.0
2013-09-06 11:30:00,82.36,83.16,82.34,83.08,33200.0,82.36,83.16,82.34,83.08,33200.0
2013-09-06 12:00:00,83.07,83.09,82.86,83.01,9200.0,83.07,83.09,82.86,83.01,9200.0
2013-09-06 12:30:00,82.97,83.19,82.86,83.15,16200.0,82.97,83.19,82.86,83.15,16200.0
2013-09-06 13:00:00,83.18,83.3,83.05,83.15,15100.0,83.18,83.3,83.05,83.15,15100.0
2013-09-06 13:30:00,83.18,83.65,83.09,83.58,19300.0,83.18,83.65,83.09,83.58,19300.0
2013-09-06 14:00:00,83.61,83.72,83.49,83.69,14300.0,83.61,83.72,83.49,83.69,14300.0
2013-09-06 14:30:00,83.7,83.72,83.36,83.48,25000.0,83.7,83.72,83.36,83.48,25000.0
2013-09-06 15:00:00,83.45,83.49,83.11,83.24,25600.0,83.45,83.49,83.11,83.24,25600.0
2013-09-06 15:30:00,83.17,83.2,82.58,82.72,67500.0,83.17,83.2,82.58,82.72,67500.0
2013-09-09 09:30:00,83.22,83.81,83.02,83.62,6200.0,83.22,83.81,83.02,83.62,6200.0
2013-09-09 10:00:00,83.82,84.19,83.54,83.93,10000.0,83.82,84.19,83.54,83.93,10000.0
2013-09-09 10:30:00,84.03,84.33,83.92,84.32,7200.0,84.03,84.33,83.92,84.32,7200.0
2013-09-09 11:00:00,84.31,84.32,83.9,83.9,35400.0,84.31,84.32,83.9,83.9,35400.0
2013-09-09 11:30:00,84.0,84.17,83.86,84.13,6100.0,84.0,84.17,83.86,84.13,6100.0
2013-09-09 12:00:00,84.08,84.11,83.73,83.77,17800.0,84.08,84.11,83.73,83.77,17800.0
2013-09-09 12:30:00,83.77,83.97,83.62,83.77,10700.0,83.77,83.97,83.62,83.77,10700.0
2013-09-09 13:00:00,83.77,83.78,83.66,83.66,2000.0,83.77,83.78,83.66,83.66,2000.0
2013-09-09 13:30:00,83.72,83.84,83.5,83.6,12400.0,83.72,83.84,83.5,83.6,12400.0
2013-09-09 14:00:00,83.62,83.69,83.47,83.59,11400.0,83.62,83.69,83.47,83.59,11400.0
2013-09-09 14:30:00,83.63,83.81,83.6,83.67,15000.0,83.63,83.81,83.6,83.67,15000.0
2013-09-09 15:00:00,83.68,83.8,83.65,83.73,12500.0,83.68,83.8,83.65,83.73,12500.0
2013-09-09 15:30:00,83.77,83.78,83.6,83.62,48000.0,83.77,83.78,83.6,83.62,48000.0
2013-09-10 09:30:00,84.19,84.28,83.48,83.96,16300.0,84.19,84.28,83.48,83.96,16300.0
2013-09-10 10:00:00,83.88,84.26,83.65,83.92,21900.0,83.88,84.26,83.65,83.92,21900.0
2013-09-10 10:30:00,84.0,84.13,83.75,83.75,19000.0,84.0,84.13,83.75,83.75,19000.0
2013-09-10 11:00:00,83.71,83.79,83.38,83.38,13000.0,83.71,83.79,83.38,83.38,13000.0
2013-09-10 11:30:00,83.4,83.4,83.07,83.18,10900.0,83.4,83.4,83.07,83.18,10900.0
2013-09-10 12:00:00,83.19,83.73,83.19,83.66,10600.0,83.19,83.73,83.19,83.66,10600.0
2013-09-10 12:30:00,83.74,83.94,83.64,83.94,6200.0,83.74,83.94,83.64,83.94,6200.0
2013-09-10 13:00:00,83.87,84.07,83.73,83.92,26200.0,83.87,84.07,83.73,83.92,26200.0
2013-09-10 13:30:00,83.95,84.04,83.9,83.95,11000.0,83.95,84.04,83.9,83.95,11000.0
2013-09-10 14:00:00,84.01,84.06,83.9,83.9,12900.0,84.01,84.06,83.9,83.9,12900.0
2013-09-10 14:30:00,83.9,83.98,83.8,83.9,15700.0,83.9,83.98,83.8,83.9,15700.0
2013-09-10 15:00:00,83.91,83.95,83.72,83.88,14900.0,83.91,83.95,83.72,83.88,14900.0
2013-09-10 15:30:00,83.83,84.07,83.46,84.0,48000.0,83.83,84.07,83.46,84.0,48000.0
2013-09-11 09:30:00,84.17,85.08,84.17,84.73,18800.0,84.17,85.08,84.17,84.73,18800.0
2013-09-11 10:00:00,84.7,84.85,84.25,84.47,13800.0,84.7,84.85,84.25,84.47,13800.0
2013-09-11 10:30:00,84.48,84.74,84.38,84.71,10400.0,84.48,84.74,84.38,84.71,10400.0
2013-09-11 11:00:00,84.71,85.26,84.63,85.12,28000.0,84.71,85.26,84.63,85.12,28000.0
2013-09-11 11:30:00,85.11,85.51,84.93,85.31,34500.0,85.11,85.51,84.93,85.31,34500.0
2013-09-11 12:00:00,85.31,85.54,85.27,85.44,15200.0,85.31,85.54,85.27,85.44,15200.0
2013-09-11 12:30:00,85.46,85.61,85.35,85.41,32900.0,85.46,85.61,85.35,85.41,32900.0
2013-09-11 13:00:00,85.4,85.4,85.2,85.2,70700.0,85.4,85.4,85.2,85.2,70700.0
2013-09-11 13:30:00,85.2,85.24,85.15,85.15,29200.0,85.2,85.24,85.15,85.15,29200.0
2013-09-11 14:00:00,85.16,85.16,85.1,85.1,25900.0,85.16,85.16,85.1,85.1,25900.0
2013-09-11 14:30:00,85.14,85.24,85.1,85.22,20900.0,85.14,85.24,85.1,85.22,20900.0
2013-09-11 15:00:00,85.22,85.25,85.2,85.2,34000.0,85.22,85.25,85.2,85.2,34000.0
2013-09-11 15:30:00,85.2,85.28,85.1,85.25,81600.0,85.2,85.28,85.1,85.25,81600.0
2013-09-12 09:30:00,85.4,85.4,84.81,85.22,8800.0,85.4,85.4,84.81,85.22,8800.0
2013-09-12 10:00:00,85.19,85.57,85.16,85.47,5900.0,85.19,85.57,85.16,85.47,5900.0
2013-09-12 10:30:00,85.5,85.6,85.37,85.5,11100.0,85.5,85.6,85.37,85.5,11100.0
2013-09-12 11:00:00,85.54,85.73,85.37,85.53,14300.0,85.54,85.73,85.37,85.53,14300.0
2013-09-12 11:30:00,85.5,85.5,85.21,85.41,27600.0,85.5,85.5,85.21,85.41,27600.0
2013-09-12 12:00:00,85.34,85.39,85.15,85.3,12300.0,85.34,85.39,85.15,85.3,12300.0
2013-09-12 12:30:00,85.25,85.5,85.25,85.43,8200.0,85.25,85.5,85.25,85.43,8200.0
2013-09-12 13:00:00,85.41,85.46,85.29,85.41,8500.0,85.41,85.46,85.29,85.41,8500.0
2013-09-12 13:30:00,85.4,85.41,85.2,85.3,8600.0,85.4,85.41,85.2,85.3,8600.0
2013-09-12 14:00:00,85.28,85.41,85.21,85.31,11200.0,85.28,85.41,85.21,85.31,11200.0
2013-09-12 14:30:00,85.32,85.42,85.27,85.41,6400.0,85.32,85.42,85.27,85.41,6400.0
2013-09-12 15:00:00,85.41,85.55,85.28,85.49,19300.0,85.41,85.55,85.28,85.49,19300.0
2013-09-12 15:30:00,85.52,85.59,85.44,85.56,32600.0,85.52,85.59,85.44,85.56,32600.0
2013-09-13 09:30:00,85.79,85.89,85.63,85.84,11400.0,85.79,85.89,85.63,85.84,11400.0
2013-09-13 10:00:00,85.72,85.81,85.54,85.62,16900.0,85.72,85.81,85.54,85.62,16900.0
2013-09-13 10:30:00,85.72,85.85,85.6,85.83,12500.0,85.72,85.85,85.6,85.83,12500.0
2013-09-13 11:00:00,85.73,85.86,85.68,85.73,10900.0,85.73,85.86,85.68,85.73,10900.0
2013-09-13 11:30:00,85.7,85.75,85.57,85.63,13400.0,85.7,85.75,85.57,85.63,13400.0
2013-09-13 12:00:00,85.66,85.78,85.61,85.7,13400.0,85.66,85.78,85.61,85.7,13400.0
2013-09-13 12:30:00,85.67,86.17,85.65,85.93,37200.0,85.67,86.17,85.65,85.93,37200.0
2013-09-13 13:00:00,85.9,86.16,85.83,85.88,14000.0,85.9,86.16,85.83,85.88,14000.0
2013-09-13 13:30:00,85.91,86.22,85.89,86.17,11000.0,85.91,86.22,85.89,86.17,11000.0
2013-09-13 14:00:00,86.14,86.7,86.14,86.53,35900.0,86.14,86.7,86.14,86.53,35900.0
2013-09-13 14:30:00,86.49,86.92,86.24,86.4,33400.0,86.49,86.92,86.24,86.4,33400.0
2013-09-13 15:00:00,86.3,86.74,86.12,86.54,87400.0,86.3,86.74,86.12,86.54,87400.0
2013-09-13 15:30:00,86.51,86.83,86.44,86.8,82900.0,86.51,86.83,86.44,86.8,82900.0
2013-09-16 09:30:00,88.06,88.51,87.98,88.39,32100.0,88.06,88.51,87.98,88.39,32100.0
2013-09-16 10:00:00,88.26,88.6,88.03,88.46,52700.0,88.26,88.6,88.03,88.46,52700.0
2013-09-16 10:30:00,88.43,88.44,88.02,88.02,36700.0,88.43,88.44,88.02,88.02,36700.0
2013-09-16 11:00:00,87.98,88.36,87.92,88.26,36200.0,87.98,88.36,87.92,88.26,36200.0
2013-09-16 11:30:00,88.27,88.71,88.1,88.65,38400.0,88.27,88.71,88.1,88.65,38400.0
2013-09-16 12:00:00,88.61,88.65,88.05,88.05,30200.0,88.61,88.65,88.05,88.05,30200.0
2013-09-16 12:30:00,88.04,88.11,87.83,88.05,28000.0,88.04,88.11,87.83,88.05,28000.0
2013-09-16 13:00:00,88.06,88.13,87.81,87.88,16500.0,88.06,88.13,87.81,87.88,16500.0
2013-09-16 13:30:00,87.84,88.13,87.58,88.13,18200.0,87.84,88.13,87.58,88.13,18200.0
2013-09-16 14:00:00,88.11,88.45,88.09,88.33,33700.0,88.11,88.45,88.09,88.33,33700.0
2013-09-16 14:30:00,88.29,88.36,88.11,88.16,38300.0,88.29,88.36,88.11,88.16,38300.0
2013-09-16 15:00:00,88.14,88.27,88.09,88.09,17800.0,88.14,88.27,88.09,88.09,17800.0
2013-09-16 15:30:00,88.11,88.21,87.93,88.16,69000.0,88.11,88.21,87.93,88.16,69000.0
2013-09-17 09:30:00,88.0,88.25,87.13,87.13,31400.0,88.0,88.25,87.13,87.13,31400.0
2013-09-17 10:00:00,87.18,87.99,87.12,87.73,22100.0,87.18,87.99,87.12,87.73,22100.0
2013-09-17 10:30:00,87.64,87.66,87.46,87.59,12700.0,87.64,87.66,87.46,87.59,12700.0
2013-09-17 11:00:00,87.59,88.0,87.56,87.58,33300.0,87.59,88.0,87.56,87.58,33300.0
2013-09-17 11:30:00,87.47,87.52,87.39,87.52,8300.0,87.47,87.52,87.39,87.52,8300.0
2013-09-17 12:00:00,87.5,87.52,87.33,87.5,11200.0,87.5,87.52,87.33,87.5,11200.0
2013-09-17 12:30:00,87.47,87.55,87.43,87.55,2500.0,87.47,87.55,87.43,87.55,2500.0
2013-09-17 13:00:00,87.57,87.69,87.57,87.68,3900.0,87.57,87.69,87.57,87.68,3900.0
2013-09-17 13:30:00,87.72,87.82,87.68,87.7,7700.0,87.72,87.82,87.68,87.7,7700.0
2013-09-17 14:00:00,87.7,87.74,87.39,87.58,12600.0,87.7,87.74,87.39,87.58,12600.0
2013-09-17 14:30:00,87.52,87.94,87.52,87.91,9400.0,87.52,87.94,87.52,87.91,9400.0
2013-09-17 15:00:00,87.91,87.91,87.42,87.64,17100.0,87.91,87.91,87.42,87.64,17100.0
2013-09-17 15:30:00,87.64,87.99,87.63,87.92,45200.0,87.64,87.99,87.63,87.92,45200.0
2013-09-18 09:30:00,88.04,88.59,87.48,87.48,4100.0,88.04,88.59,87.48,87.48,4100.0
2013-09-18 10:00:00,87.4,87.9,87.18,87.26,6600.0,87.4,87.9,87.18,87.26,6600.0
2013-09-18 10:30:00,87.19,87.42,87.18,87.42,3800.0,87.19,87.42,87.18,87.42,3800.0
2013-09-18 11:00:00,87.45,87.53,87.22,87.25,2700.0,87.45,87.53,87.22,87.25,2700.0
2013-09-18 11:30:00,87.23,87.26,86.9,86.93,6100.0,87.23,87.26,86.9,86.93,6100.0
2013-09-18 12:00:00,86.93,87.05,86.91,86.98,6100.0,86.93,87.05,86.91,86.98,6100.0
2013-09-18 12:30:00,87.08,87.1,86.96,87.05,2400.0,87.08,87.1,86.96,87.05,2400.0
2013-09-18 13:00:00,87.1,87.18,86.96,87.18,3200.0,87.1,87.18,86.96,87.18,3200.0
2013-09-18 13:30:00,87.14,87.14,86.89,86.93,6600.0,87.14,87.14,86.89,86.93,6600.0
2013-09-18 14:00:00,86.98,87.76,86.98,87.64,41200.0,86.98,87.76,86.98,87.64,41200.0
2013-09-18 14:30:00,87.74,88.05,87.63,88.0,28500.0,87.74,88.05,87.63,88.0,28500.0
2013-09-18 15:00:00,88.0,88.1,87.88,87.94,15700.0,88.0,88.1,87.88,87.94,15700.0
2013-09-18 15:30:00,87.95,88.0,87.74,87.91,28800.0,87.95,88.0,87.74,87.91,28800.0
2013-09-19 09:30:00,88.27,88.62,87.89,88.37,12500.0,88.27,88.62,87.89,88.37,12500.0
2013-09-19 10:00:00,88.35,88.9,88.35,88.73,15100.0,88.35,88.9,88.35,88.73,15100.0
2013-09-19 10:30:00,88.73,89.06,88.53,89.06,9700.0,88.73,89.06,88.53,89.06,9700.0
2013-09-19 11:00:00,89.01,89.19,88.88,89.05,29300.0,89.01,89.19,88.88,89.05,29300.0
2013-09-19 11:30:00,89.02,89.02,88.7,88.8,37200.0,89.02,89.02,88.7,88.8,37200.0
2013-09-19 12:00:00,88.81,89.0,88.64,88.65,12800.0,88.81,89.0,88.64,88.65,12800.0
2013-09-19 12:30:00,88.74,88.79,88.61,88.71,57500.0,88.74,88.79,88.61,88.71,57500.0
2013-09-19 13:00:00,88.65,88.68,88.53,88.58,6400.0,88.65,88.68,88.53,88.58,6400.0
2013-09-19 13:30:00,88.66,88.66,88.36,88.5,5000.0,88.66,88.66,88.36,88.5,5000.0
2013-09-19 14:00:00,88.54,88.59,88.38,88.38,5800.0,88.54,88.59,88.38,88.38,5800.0
2013-09-19 14:30:00,88.44,88.5,88.34,88.45,8100.0,88.44,88.5,88.34,88.45,8100.0
2013-09-19 15:00:00,88.43,88.68,88.39,88.67,11600.0,88.43,88.68,88.39,88.67,11600.0
2013-09-19 15:30:00,88.67,88.79,88.48,88.72,34100.0,88.67,88.79,88.48,88.72,34100.0
2013-09-20 09:30:00,88.59,88.59,87.02,87.15,112800.0,88.59,88.59,87.02,87.15,112800.0
2013-09-20 10:00:00,87.17,87.4,86.77,86.78,86600.0,87.17,87.4,86.77,86.78,86600.0
2013-09-20 10:30:00,86.78,87.32,86.7,86.98,139500.0,86.78,87.32,86.7,86.98,139500.0
2013-09-20 11:00:00,87.02,87.03,86.15,86.55,77000.0,87.02,87.03,86.15,86.55,77000.0
2013-09-20 11:30:00,86.52,86.65,85.86,85.91,66500.0,86.52,86.65,85.86,85.91,66500.0
2013-09-20 12:00:00,85.85,85.92,85.44,85.7,39600.0,85.85,85.92,85.44,85.7,39600.0
2013-09-20 12:30:00,85.68,85.68,84.87,85.25,77400.0,85.68,85.68,84.87,85.25,77400.0
2013-09-20 13:00:00,85.27,85.62,85.27,85.5,21300.0,85.27,85.62,85.27,85.5,21300.0
2013-09-20 13:30:00,85.5,85.53,85.43,85.45,19400.0,85.5,85.53,85.43,85.45,19400.0
2013-09-20 14:00:00,85.44,85.56,85.41,85.45,33000.0,85.44,85.56,85.41,85.45,33000.0
2013-09-20 14:30:00,85.5,85.89,85.35,85.89,34400.0,85.5,85.89,85.35,85.89,34400.0
2013-09-20 15:00:00,85.92,87.02,85.9,86.86,85400.0,85.92,87.02,85.9,86.86,85400.0
2013-09-20 15:30:00,86.89,87.08,86.73,86.82,91100.0,86.89,87.08,86.73,86.82,91100.0
2013-09-23 09:30:00,86.75,86.75,86.1,86.26,34700.0,86.75,86.75,86.1,86.26,34700.0
2013-09-23 10:00:00,86.28,86.55,86.01,86.03,45300.0,86.28,86.55,86.01,86.03,45300.0
2013-09-23 10:30:00,86.03,86.31,85.96,86.02,31100.0,86.03,86.31,85.96,86.02,31100.0
2013-09-23 11:00:00,86.02,86.14,85.76,85.88,45800.0,86.02,86.14,85.76,85.88,45800.0
2013-09-23 11:30:00,85.86,86.07,85.74,85.99,36100.0,85.86,86.07,85.74,85.99,36100.0
2013-09-23 12:00:00,86.0,86.1,85.9,86.0,19900.0,86.0,86.1,85.9,86.0,19900.0
2013-09-23 12:30:00,86.04,86.14,85.88,86.0,22300.0,86.04,86.14,85.88,86.0,22300.0
2013-09-23 13:00:00,85.99,86.08,85.94,85.99,16100.0,85.99,86.08,85.94,85.99,16100.0
2013-09-23 13:30:00,86.0,86.08,85.96,86.01,12100.0,86.0,86.08,85.96,86.01,12100.0
2013-09-23 14:00:00,86.04,86.09,85.86,85.87,48700.0,86.04,86.09,85.86,85.87,48700.0
2013-09-23 14:30:00,85.9,86.03,85.88,85.96,64400.0,85.9,86.03,85.88,85.96,64400.0
2013-09-23 15:00:00,85.96,86.15,85.93,86.07,38800.0,85.96,86.15,85.93,86.07,38800.0
2013-09-23 15:30:00,86.05,86.15,85.86,85.89,48000.0,86.05,86.15,85.86,85.89,48000.0
2013-09-24 09:30:00,86.08,86.15,85.56,85.71,19900.0,86.08,86.15,85.56,85.71,19900.0
2013-09-24 10:00:00,85.72,85.72,85.06,85.62,36500.0,85.72,85.72,85.06,85.62,36500.0
2013-09-24 10:30:00,85.54,85.92,85.39,85.92,38900.0,85.54,85.92,85.39,85.92,38900.0
2013-09-24 11:00:00,85.92,86.16,85.92,85.97,9700.0,85.92,86.16,85.92,85.97,9700.0
2013-09-24 11:30:00,86.0,86.26,85.95,86.05,8900.0,86.0,86.26,85.95,86.05,8900.0
2013-09-24 12:00:00,85.98,86.19,85.87,85.98,47700.0,85.98,86.19,85.87,85.98,47700.0
2013-09-24 12:30:00,85.95,86.38,85.71,86.02,34600.0,85.95,86.38,85.71,86.02,34600.0
2013-09-24 13:00:00,86.07,86.22,86.0,86.08,11600.0,86.07,86.22,86.0,86.08,11600.0
2013-09-24 13:30:00,86.12,86.12,85.93,85.93,10200.0,86.12,86.12,85.93,85.93,10200.0
2013-09-24 14:00:00,85.95,86.09,85.84,85.87,24900.0,85.95,86.09,85.84,85.87,24900.0
2013-09-24 14:30:00,85.84,85.96,85.75,85.76,23000.0,85.84,85.96,85.75,85.76,23000.0
2013-09-24 15:00:00,85.74,85.84,85.53,85.59,33900.0,85.74,85.84,85.53,85.59,33900.0
2013-09-24 15:30:00,85.58,85.61,85.02,85.15,84100.0,85.58,85.61,85.02,85.15,84100.0
2013-09-25 09:30:00,85.5,85.65,84.89,85.32,18900.0,85.5,85.65,84.89,85.32,18900.0
2013-09-25 10:00:00,85.22,85.56,84.88,85.28,18600.0,85.22,85.56,84.88,85.28,18600.0
2013-09-25 10:30:00,85.33,85.59,85.15,85.21,17100.0,85.33,85.59,85.15,85.21,17100.0
2013-09-25 11:00:00,85.26,85.77,84.98,85.77,8600.0,85.26,85.77,84.98,85.77,8600.0
2013-09-25 11:30:00,85.83,86.09,85.83,85.98,8900.0,85.83,86.09,85.83,85.98,8900.0
2013-09-25 12:00:00,85.97,85.98,85.5,85.7,9400.0,85.97,85.98,85.5,85.7,9400.0
2013-09-25 12:30:00,85.71,85.82,85.63,85.77,6800.0,85.71,85.82,85.63,85.77,6800.0
2013-09-25 13:00:00,85.77,85.92,85.51,85.63,31200.0,85.77,85.92,85.51,85.63,31200.0
2013-09-25 13:30:00,85.68,85.69,84.97,85.37,20300.0,85.68,85.69,84.97,85.37,20300.0
2013-09-25 14:00:00,85.23,85.52,85.16,85.4,6100.0,85.23,85.52,85.16,85.4,6100.0
2013-09-25 14:30:00,85.37,85.5,85.18,85.2,10800.0,85.37,85.5,85.18,85.2,10800.0
2013-09-25 15:00:00,85.22,85.53,85.22,85.37,10700.0,85.22,85.53,85.22,85.37,10700.0
2013-09-25 15:30:00,85.32,85.61,85.32,85.38,16600.0,85.32,85.61,85.32,85.38,16600.0
2013-09-26 09:30:00,85.64,86.26,85.46,86.11,5200.0,85.64,86.26,85.46,86.11,5200.0
2013-09-26 10:00:00,86.18,86.42,86.09,86.09,10400.0,86.18,86.42,86.09,86.09,10400.0
2013-09-26 10:30:00,86.01,86.01,85.35,85.51,4900.0,86.01,86.01,85.35,85.51,4900.0
2013-09-26 11:00:00,85.47,85.49,85.25,85.42,8200.0,85.47,85.49,85.25,85.42,8200.0
2013-09-26 11:30:00,85.52,85.52,85.3,85.39,4000.0,85.52,85.52,85.3,85.39,4000.0
2013-09-26 12:00:00,85.35,85.4,85.14,85.27,8700.0,85.35,85.4,85.14,85.27,8700.0
2013-09-26 12:30:00,85.35,85.43,85.28,85.29,5700.0,85.35,85.43,85.28,85.29,5700.0
2013-09-26 13:00:00,85.31,85.51,85.27,85.32,6400.0,85.31,85.51,85.27,85.32,6400.0
2013-09-26 13:30:00,85.35,85.41,85.15,85.41,10800.0,85.35,85.41,85.15,85.41,10800.0
2013-09-26 14:00:00,85.32,85.38,85.25,85.34,8400.0,85.32,85.38,85.25,85.34,8400.0
2013-09-26 14:30:00,85.34,85.34,85.09,85.12,14300.0,85.34,85.34,85.09,85.12,14300.0
2013-09-26 15:00:00,85.12,85.27,85.05,85.17,14100.0,85.12,85.27,85.05,85.17,14100.0
2013-09-26 15:30:00,85.25,85.53,85.25,85.5,25400.0,85.25,85.53,85.25,85.5,25400.0
2013-09-27 09:30:00,85.19,85.33,84.97,84.97,6500.0,85.19,85.33,84.97,84.97,6500.0
2013-09-27 10:00:00,84.99,85.11,84.81,85.0,6600.0,84.99,85.11,84.81,85.0,6600.0
2013-09-27 10:30:00,85.09,85.43,85.06,85.24,6900.0,85.09,85.43,85.06,85.24,6900.0
2013-09-27 11:00:00,85.25,85.54,85.25,85.49,6300.0,85.25,85.54,85.25,85.49,6300.0
2013-09-27 11:30:00,85.54,85.63,85.31,85.47,21200.0,85.54,85.63,85.31,85.47,21200.0
2013-09-27 12:00:00,85.46,85.73,85.46,85.73,5200.0,85.46,85.73,85.46,85.73,5200.0
2013-09-27 12:30:00,85.75,85.78,85.56,85.78,12800.0,85.75,85.78,85.56,85.78,12800.0
2013-09-27 13:00:00,85.78,85.97,85.73,85.78,13600.0,85.78,85.97,85.73,85.78,13600.0
2013-09-27 13:30:00,85.83,86.06,85.76,85.91,9200.0,85.83,86.06,85.76,85.91,9200.0
2013-09-27 14:00:00,85.94,86.05,85.73,85.83,10400.0,85.94,86.05,85.73,85.83,10400.0
2013-09-27 14:30:00,85.85,85.93,85.69,85.9,11000.0,85.85,85.93,85.69,85.9,11000.0
2013-09-27 15:00:00,85.9,85.94,85.37,85.49,18200.0,85.9,85.94,85.37,85.49,18200.0
2013-09-27 15:30:00,85.54,86.0,85.54,85.82,55900.0,85.54,86.0,85.54,85.82,55900.0
2013-09-30 09:30:00,84.84,85.62,84.84,85.58,13100.0,84.84,85.62,84.84,85.58,13100.0
2013-09-30 10:00:00,85.6,85.72,85.32,85.63,10800.0,85.6,85.72,85.32,85.63,10800.0
2013-09-30 10:30:00,85.61,85.91,85.31,85.79,10000.0,85.61,85.91,85.31,85.79,10000.0
2013-09-30 11:00:00,85.7,86.32,85.63,86.23,21300.0,85.7,86.32,85.63,86.23,21300.0
2013-09-30 11:30:00,86.26,86.4,86.04,86.1,22700.0,86.26,86.4,86.04,86.1,22700.0
2013-09-30 12:00:00,86.05,86.15,85.79,85.84,4400.0,86.05,86.15,85.79,85.84,4400.0
2013-09-30 12:30:00,85.83,86.12,85.83,86.01,8300.0,85.83,86.12,85.83,86.01,8300.0
2013-09-30 13:00:00,86.01,86.34,86.01,86.28,5700.0,86.01,86.34,86.01,86.28,5700.0
2013-09-30 13:30:00,86.31,86.49,86.08,86.09,10100.0,86.31,86.49,86.08,86.09,10100.0
2013-09-30 14:00:00,86.16,86.65,86.16,86.6,8900.0,86.16,86.65,86.16,86.6,8900.0
2013-09-30 14:30:00,86.56,86.77,86.56,86.77,8900.0,86.56,86.77,86.56,86.77,8900.0
2013-09-30 15:00:00,86.78,86.78,86.35,86.51,20300.0,86.78,86.78,86.35,86.51,20300.0
2013-09-30 15:30:00,86.52,86.79,86.29,86.54,54400.0,86.52,86.79,86.29,86.54,54400.0
2013-10-01 09:30:00,86.31,88.03,86.23,87.44,38600.0,86.31,88.03,86.23,87.44,38600.0
2013-10-01 10:00:00,87.37,88.25,87.18,87.52,91800.0,87.37,88.25,87.18,87.52,91800.0
2013-10-01 10:30:00,87.51,87.78,87.2,87.3,47500.0,87.51,87.78,87.2,87.3,47500.0
2013-10-01 11:00:00,87.42,87.68,87.32,87.32,20400.0,87.42,87.68,87.32,87.32,20400.0
2013-10-01 11:30:00,87.34,88.1,87.34,87.73,34400.0,87.34,88.1,87.34,87.73,34400.0
2013-10-01 12:00:00,87.69,88.13,87.69,88.13,55400.0,87.69,88.13,87.69,88.13,55400.0
2013-10-01 12:30:00,88.08,88.17,87.75,87.75,21100.0,88.08,88.17,87.75,87.75,21100.0
2013-10-01 13:00:00,87.78,88.0,87.78,87.92,10700.0,87.78,88.0,87.78,87.92,10700.0
2013-10-01 13:30:00,87.92,88.02,87.8,87.97,15100.0,87.92,88.02,87.8,87.97,15100.0
2013-10-01 14:00:00,87.96,88.06,87.7,87.7,31000.0,87.96,88.06,87.7,87.7,31000.0
2013-10-01 14:30:00,87.69,88.19,87.69,88.04,20400.0,87.69,88.19,87.69,88.04,20400.0
2013-10-01 15:00:00,88.03,88.1,87.89,87.97,31100.0,88.03,88.1,87.89,87.97,31100.0
2013-10-01 15:30:00,88.01,88.02,87.71,87.91,65400.0,88.01,88.02,87.71,87.91,65400.0
2013-10-02 09:30:00,87.18,87.4,86.42,86.58,33800.0,87.18,87.4,86.42,86.58,33800.0
2013-10-02 10:00:00,86.66,87.02,86.22,86.84,16300.0,86.66,87.02,86.22,86.84,16300.0
2013-10-02 10:30:00,86.76,86.85,86.48,86.59,17300.0,86.76,86.85,86.48,86.59,17300.0
2013-10-02 11:00:00,86.58,86.68,86.41,86.49,13200.0,86.58,86.68,86.41,86.49,13200.0
2013-10-02 11:30:00,86.44,86.55,86.05,86.11,20400.0,86.44,86.55,86.05,86.11,20400.0
2013-10-02 12:00:00,86.24,86.36,86.08,86.16,12900.0,86.24,86.36,86.08,86.16,12900.0
2013-10-02 12:30:00,86.13,86.28,86.13,86.21,9600.0,86.13,86.28,86.13,86.21,9600.0
2013-10-02 13:00:00,86.21,86.71,86.19,86.65,28500.0,86.21,86.71,86.19,86.65,28500.0
2013-10-02 13:30:00,86.69,86.88,86.65,86.84,13800.0,86.69,86.88,86.65,86.84,13800.0
2013-10-02 14:00:00,86.82,86.91,86.8,86.87,11400.0,86.82,86.91,86.8,86.87,11400.0
2013-10-02 14:30:00,86.85,86.86,86.69,86.76,12600.0,86.85,86.86,86.69,86.76,12600.0
2013-10-02 15:00:00,86.77,86.82,86.54,86.62,10200.0,86.77,86.82,86.54,86.62,10200.0
2013-10-02 15:30:00,86.61,86.89,86.61,86.89,33400.0,86.61,86.89,86.61,86.89,33400.0
2013-10-03 09:30:00,86.85,87.16,86.28,86.36,18900.0,86.85,87.16,86.28,86.36,18900.0
2013-10-03 10:00:00,86.36,86.37,85.77,85.89,10200.0,86.36,86.37,85.77,85.89,10200.0
2013-10-03 10:30:00,85.88,86.01,85.72,86.01,12600.0,85.88,86.01,85.72,86.01,12600.0
2013-10-03 11:00:00,86.03,86.05,85.79,85.84,6500.0,86.03,86.05,85.79,85.84,6500.0
2013-10-03 11:30:00,85.79,86.01,85.35,85.45,16000.0,85.79,86.01,85.35,85.45,16000.0
2013-10-03 12:00:00,85.48,85.69,85.37,85.63,10200.0,85.48,85.69,85.37,85.63,10200.0
2013-10-03 12:30:00,85.65,85.95,85.65,85.87,10500.0,85.65,85.95,85.65,85.87,10500.0
2013-10-03 13:00:00,85.84,86.17,85.83,86.17,10600.0,85.84,86.17,85.83,86.17,10600.0
2013-10-03 13:30:00,86.23,86.45,86.15,86.39,4900.0,86.23,86.45,86.15,86.39,4900.0
2013-10-03 14:00:00,86.39,86.41,85.97,86.21,5000.0,86.39,86.41,85.97,86.21,5000.0
2013-10-03 14:30:00,86.33,86.34,85.99,86.09,16800.0,86.33,86.34,85.99,86.09,16800.0
2013-10-03 15:00:00,86.08,86.2,86.04,86.2,12200.0,86.08,86.2,86.04,86.2,12200.0
2013-10-03 15:30:00,86.19,86.19,85.85,86.0,53800.0,86.19,86.19,85.85,86.0,53800.0
2013-10-04 09:30:00,86.12,86.22,85.7,86.0,11000.0,86.12,86.22,85.7,86.0,11000.0
2013-10-04 10:00:00,85.96,86.21,85.96,86.2,6700.0,85.96,86.21,85.96,86.2,6700.0
2013-10-04 10:30:00,86.14,86.44,86.09,86.2,8500.0,86.14,86.44,86.09,86.2,8500.0
2013-10-04 11:00:00,86.21,86.31,86.0,86.09,9000.0,86.21,86.31,86.0,86.09,9000.0
2013-10-04 11:30:00,86.03,86.3,86.03,86.18,11700.0,86.03,86.3,86.03,86.18,11700.0
2013-10-04 12:00:00,86.18,86.38,86.08,86.37,6600.0,86.18,86.38,86.08,86.37,6600.0
2013-10-04 12:30:00,86.39,86.46,86.19,86.32,5300.0,86.39,86.46,86.19,86.32,5300.0
2013-10-04 13:00:00,86.24,86.28,86.18,86.18,6300.0,86.24,86.28,86.18,86.18,6300.0
2013-10-04 13:30:00,86.19,86.22,86.05,86.22,3600.0,86.19,86.22,86.05,86.22,3600.0
2013-10-04 14:00:00,86.14,86.28,86.14,86.23,3700.0,86.14,86.28,86.14,86.23,3700.0
2013-10-04 14:30:00,86.23,86.66,86.17,86.62,8700.0,86.23,86.66,86.17,86.62,8700.0
2013-10-04 15:00:00,86.62,86.86,86.62,86.8,10900.0,86.62,86.86,86.62,86.8,10900.0
2013-10-04 15:30:00,86.82,86.9,86.69,86.83,27900.0,86.82,86.9,86.69,86.83,27900.0
2013-10-07 09:30:00,86.28,86.28,85.41,85.64,8100.0,86.28,86.28,85.41,85.64,8100.0
2013-10-07 10:00:00,85.63,85.73,85.36,85.67,8900.0,85.63,85.73,85.36,85.67,8900.0
2013-10-07 10:30:00,85.67,85.83,85.43,85.54,4200.0,85.67,85.83,85.43,85.54,4200.0
2013-10-07 11:00:00,85.45,85.57,85.27,85.27,6800.0,85.45,85.57,85.27,85.27,6800.0
2013-10-07 11:30:00,85.23,85.42,85.04,85.33,12300.0,85.23,85.42,85.04,85.33,12300.0
2013-10-07 12:00:00,85.35,85.4,85.09,85.11,9000.0,85.35,85.4,85.09,85.11,9000.0
2013-10-07 12:30:00,85.1,85.24,85.06,85.06,5500.0,85.1,85.24,85.06,85.06,5500.0
2013-10-07 13:00:00,85.07,85.23,85.01,85.1,6300.0,85.07,85.23,85.01,85.1,6300.0
2013-10-07 13:30:00,85.15,85.3,85.0,85.3,6100.0,85.15,85.3,85.0,85.3,6100.0
2013-10-07 14:00:00,85.34,85.54,85.23,85.39,8700.0,85.34,85.54,85.23,85.39,8700.0
2013-10-07 14:30:00,85.34,85.44,85.24,85.24,6900.0,85.34,85.44,85.24,85.24,6900.0
2013-10-07 15:00:00,85.23,85.45,85.18,85.35,11800.0,85.23,85.45,85.18,85.35,11800.0
2013-10-07 15:30:00,85.33,85.34,84.8,84.83,41200.0,85.33,85.34,84.8,84.83,41200.0
2013-10-08 09:30:00,84.95,85.01,84.56,84.89,9000.0,84.95,85.01,84.56,84.89,9000.0
2013-10-08 10:00:00,85.02,85.05,84.76,84.86,21900.0,85.02,85.05,84.76,84.86,21900.0
2013-10-08 10:30:00,84.82,84.86,84.04,84.05,9900.0,84.82,84.86,84.04,84.05,9900.0
2013-10-08 11:00:00,84.03,84.24,83.88,84.1,10700.0,84.03,84.24,83.88,84.1,10700.0
2013-10-08 11:30:00,84.13,84.22,83.57,83.99,15200.0,84.13,84.22,83.57,83.99,15200.0
2013-10-08 12:00:00,84.05,84.05,83.61,83.68,8500.0,84.05,84.05,83.61,83.68,8500.0
2013-10-08 12:30:00,83.66,83.83,83.45,83.7,16100.0,83.66,83.83,83.45,83.7,16100.0
2013-10-08 13:00:00,83.7,83.7,83.07,83.36,31300.0,83.7,83.7,83.07,83.36,31300.0
2013-10-08 13:30:00,83.45,83.45,83.27,83.31,11200.0,83.45,83.45,83.27,83.31,11200.0
2013-10-08 14:00:00,83.3,83.32,82.94,83.23,18400.0,83.3,83.32,82.94,83.23,18400.0
2013-10-08 14:30:00,83.21,83.25,82.49,82.84,72700.0,83.21,83.25,82.49,82.84,72700.0
2013-10-08 15:00:00,82.89,83.13,82.72,83.08,29700.0,82.89,83.13,82.72,83.08,29700.0
2013-10-08 15:30:00,83.09,83.1,82.47,82.48,63900.0,83.09,83.1,82.47,82.48,63900.0
2013-10-09 09:30:00,82.84,82.85,82.16,82.32,15900.0,82.84,82.85,82.16,82.32,15900.0
2013-10-09 10:00:00,82.33,83.08,82.33,83.08,17500.0,82.33,83.08,82.33,83.08,17500.0
2013-10-09 10:30:00,83.08,83.21,82.81,82.81,13200.0,83.08,83.21,82.81,82.81,13200.0
2013-10-09 11:00:00,82.87,83.01,82.39,82.64,11300.0,82.87,83.01,82.39,82.64,11300.0
2013-10-09 11:30:00,82.66,82.95,82.49,82.71,9900.0,82.66,82.95,82.49,82.71,9900.0
2013-10-09 12:00:00,82.66,83.1,82.65,83.0,11500.0,82.66,83.1,82.65,83.0,11500.0
2013-10-09 12:30:00,83.09,83.29,82.85,82.85,5300.0,83.09,83.29,82.85,82.85,5300.0
2013-10-09 13:00:00,82.9,83.7,82.88,83.51,7000.0,82.9,83.7,82.88,83.51,7000.0
2013-10-09 13:30:00,83.63,83.65,83.35,83.54,18000.0,83.63,83.65,83.35,83.54,18000.0
2013-10-09 14:00:00,83.56,83.64,83.2,83.32,9000.0,83.56,83.64,83.2,83.32,9000.0
2013-10-09 14:30:00,83.37,83.64,83.37,83.59,8600.0,83.37,83.64,83.37,83.59,8600.0
2013-10-09 15:00:00,83.62,83.75,83.48,83.58,28900.0,83.62,83.75,83.48,83.58,28900.0
2013-10-09 15:30:00,83.58,83.65,82.7,83.1,61800.0,83.58,83.65,82.7,83.1,61800.0
2013-10-10 09:30:00,85.53,87.49,85.18,87.11,108400.0,85.53,87.49,85.18,87.11,108400.0
2013-10-10 10:00:00,87.14,87.14,86.59,86.83,47200.0,87.14,87.14,86.59,86.83,47200.0
2013-10-10 10:30:00,86.82,86.87,85.93,86.44,33200.0,86.82,86.87,85.93,86.44,33200.0
2013-10-10 11:00:00,86.44,86.44,85.83,85.9,40100.0,86.44,86.44,85.83,85.9,40100.0
2013-10-10 11:30:00,85.88,86.15,85.8,85.93,39300.0,85.88,86.15,85.8,85.93,39300.0
2013-10-10 12:00:00,85.93,86.03,85.87,85.94,9000.0,85.93,86.03,85.87,85.94,9000.0
2013-10-10 12:30:00,85.96,86.42,85.92,86.32,58200.0,85.96,86.42,85.92,86.32,58200.0
2013-10-10 13:00:00,86.28,86.37,86.11,86.13,16900.0,86.28,86.37,86.11,86.13,16900.0
2013-10-10 13:30:00,86.15,86.45,86.14,86.21,21800.0,86.15,86.45,86.14,86.21,21800.0
2013-10-10 14:00:00,86.16,86.26,86.08,86.26,11000.0,86.16,86.26,86.08,86.26,11000.0
2013-10-10 14:30:00,86.24,86.48,86.08,86.19,23500.0,86.24,86.48,86.08,86.19,23500.0
2013-10-10 15:00:00,86.14,86.7,86.14,86.4,44700.0,86.14,86.7,86.14,86.4,44700.0
2013-10-10 15:30:00,86.45,86.63,86.24,86.31,68300.0,86.45,86.63,86.24,86.31,68300.0
2013-10-11 09:30:00,86.39,86.69,86.25,86.27,11200.0,86.39,86.69,86.25,86.27,11200.0
2013-10-11 10:00:00,86.41,86.75,86.41,86.64,15800.0,86.41,86.75,86.41,86.64,15800.0
2013-10-11 10:30:00,86.79,86.95,86.6,86.79,8000.0,86.79,86.95,86.6,86.79,8000.0
2013-10-11 11:00:00,86.91,86.98,86.68,86.77,9900.0,86.91,86.98,86.68,86.77,9900.0
2013-10-11 11:30:00,86.76,87.13,86.76,87.01,12800.0,86.76,87.13,86.76,87.01,12800.0
2013-10-11 12:00:00,86.99,87.19,86.84,87.14,26100.0,86.99,87.19,86.84,87.14,26100.0
2013-10-11 12:30:00,87.09,87.42,86.92,87.39,15700.0,87.09,87.42,86.92,87.39,15700.0
2013-10-11 13:00:00,87.32,87.5,87.12,87.38,6100.0,87.32,87.5,87.12,87.38,6100.0
2013-10-11 13:30:00,87.39,87.48,86.95,87.03,7200.0,87.39,87.48,86.95,87.03,7200.0
2013-10-11 14:00:00,87.01,87.08,86.9,87.03,9700.0,87.01,87.08,86.9,87.03,9700.0
2013-10-11 14:30:00,86.97,87.04,86.89,86.97,11700.0,86.97,87.04,86.89,86.97,11700.0
2013-10-11 15:00:00,86.98,87.02,86.72,87.0,11800.0,86.98,87.02,86.72,87.0,11800.0
2013-10-11 15:30:00,87.0,87.08,86.84,86.99,52600.0,87.0,87.08,86.84,86.99,52600.0
2013-10-14 09:30:00,86.67,87.28,86.38,86.82,7800.0,86.67,87.28,86.38,86.82,7800.0
2013-10-14 10:00:00,86.71,87.03,86.66,86.79,5800.0,86.71,87.03,86.66,86.79,5800.0
2013-10-14 10:30:00,86.88,87.08,86.78,87.08,13700.0,86.88,87.08,86.78,87.08,13700.0
2013-10-14 11:00:00,86.98,87.07,86.95,87.06,5300.0,86.98,87.07,86.95,87.06,5300.0
2013-10-14 11:30:00,87.08,87.32,87.04,87.25,11200.0,87.08,87.32,87.04,87.25,11200.0
2013-10-14 12:00:00,87.24,87.32,86.95,86.96,17500.0,87.24,87.32,86.95,86.96,17500.0
2013-10-14 12:30:00,87.03,87.33,87.03,87.25,16200.0,87.03,87.33,87.03,87.25,16200.0
2013-10-14 13:00:00,87.23,87.38,87.02,87.02,21800.0,87.23,87.38,87.02,87.02,21800.0
2013-10-14 13:30:00,87.08,87.27,87.02,87.16,8000.0,87.08,87.27,87.02,87.16,8000.0
2013-10-14 14:00:00,87.15,87.42,87.06,87.42,30900.0,87.15,87.42,87.06,87.42,30900.0
2013-10-14 14:30:00,87.42,87.5,87.07,87.23,15100.0,87.42,87.5,87.07,87.23,15100.0
2013-10-14 15:00:00,87.27,87.48,87.12,87.4,16800.0,87.27,87.48,87.12,87.4,16800.0
2013-10-14 15:30:00,87.4,87.48,87.23,87.25,49100.0,87.4,87.48,87.23,87.25,49100.0
2013-10-15 09:30:00,87.12,87.12,86.84,87.05,3900.0,87.12,87.12,86.84,87.05,3900.0
2013-10-15 10:00:00,87.04,87.32,86.86,87.32,5000.0,87.04,87.32,86.86,87.32,5000.0
2013-10-15 10:30:00,87.36,87.59,87.07,87.19,7200.0,87.36,87.59,87.07,87.19,7200.0
2013-10-15 11:00:00,87.12,87.48,86.93,87.48,6400.0,87.12,87.48,86.93,87.48,6400.0
2013-10-15 11:30:00,87.23,87.38,87.13,87.26,11200.0,87.23,87.38,87.13,87.26,11200.0
2013-10-15 12:00:00,87.26,87.26,86.88,87.1,11000.0,87.26,87.26,86.88,87.1,11000.0
2013-10-15 12:30:00,87.1,87.34,87.03,87.29,12200.0,87.1,87.34,87.03,87.29,12200.0
2013-10-15 13:00:00,87.32,87.35,87.13,87.17,5400.0,87.32,87.35,87.13,87.17,5400.0
2013-10-15 13:30:00,87.17,87.39,87.11,87.34,3900.0,87.17,87.39,87.11,87.34,3900.0
2013-10-15 14:00:00,87.37,87.39,86.93,86.99,6000.0,87.37,87.39,86.93,86.99,6000.0
2013-10-15 14:30:00,86.93,87.13,86.63,87.02,11500.0,86.93,87.13,86.63,87.02,11500.0
2013-10-15 15:00:00,87.12,87.43,87.0,87.35,9900.0,87.12,87.43,87.0,87.35,9900.0
2013-10-15 15:30:00,87.37,87.43,87.02,87.05,30200.0,87.37,87.43,87.02,87.05,30200.0
2013-10-16 09:30:00,87.45,88.36,86.93,88.34,18300.0,87.45,88.36,86.93,88.34,18300.0
2013-10-16 10:00:00,88.4,88.81,88.33,88.41,14500.0,88.4,88.81,88.33,88.41,14500.0
2013-10-16 10:30:00,88.42,88.96,88.41,88.91,13200.0,88.42,88.96,88.41,88.91,13200.0
2013-10-16 11:00:00,88.87,89.27,88.87,89.15,24500.0,88.87,89.27,88.87,89.15,24500.0
2013-10-16 11:30:00,89.17,89.28,88.62,88.72,14400.0,89.17,89.28,88.62,88.72,14400.0
2013-10-16 12:00:00,88.69,88.94,88.62,88.63,15500.0,88.69,88.94,88.62,88.63,15500.0
2013-10-16 12:30:00,88.57,88.75,88.48,88.65,8900.0,88.57,88.75,88.48,88.65,8900.0
2013-10-16 13:00:00,88.61,88.79,88.59,88.75,10400.0,88.61,88.79,88.59,88.75,10400.0
2013-10-16 13:30:00,88.7,88.77,88.63,88.64,9200.0,88.7,88.77,88.63,88.64,9200.0
2013-10-16 14:00:00,88.65,88.74,88.33,88.39,11200.0,88.65,88.74,88.33,88.39,11200.0
2013-10-16 14:30:00,88.34,88.4,88.3,88.3,10100.0,88.34,88.4,88.3,88.3,10100.0
2013-10-16 15:00:00,88.28,88.51,88.24,88.39,14600.0,88.28,88.51,88.24,88.39,14600.0
2013-10-16 15:30:00,88.46,88.67,88.31,88.62,48900.0,88.46,88.67,88.31,88.62,48900.0
2013-10-17 09:30:00,88.42,88.89,88.42,88.56,13200.0,88.42,88.89,88.42,88.56,13200.0
2013-10-17 10:00:00,88.4,89.07,88.4,88.9,10200.0,88.4,89.07,88.4,88.9,10200.0
2013-10-17 10:30:00,88.9,89.17,88.86,89.05,6800.0,88.9,89.17,88.86,89.05,6800.0
2013-10-17 11:00:00,89.05,89.42,89.05,89.23,8200.0,89.05,89.42,89.05,89.23,8200.0
2013-10-17 11:30:00,89.4,89.71,89.39,89.5,14700.0,89.4,89.71,89.39,89.5,14700.0
2013-10-17 12:00:00,89.55,90.02,89.46,89.92,15900.0,89.55,90.02,89.46,89.92,15900.0
2013-10-17 12:30:00,89.85,89.9,89.67,89.9,10900.0,89.85,89.9,89.67,89.9,10900.0
2013-10-17 13:00:00,89.81,89.85,89.58,89.72,15700.0,89.81,89.85,89.58,89.72,15700.0
2013-10-17 13:30:00,89.66,89.72,89.51,89.52,12000.0,89.66,89.72,89.51,89.52,12000.0
2013-10-17 14:00:00,89.51,89.54,89.27,89.43,18100.0,89.51,89.54,89.27,89.43,18100.0
2013-10-17 14:30:00,89.39,89.41,89.26,89.37,7100.0,89.39,89.41,89.26,89.37,7100.0
2013-10-17 15:00:00,89.39,89.62,89.27,89.47,17200.0,89.39,89.62,89.27,89.47,17200.0
2013-10-17 15:30:00,89.46,89.9,89.46,89.62,64400.0,89.46,89.9,89.46,89.62,64400.0
2013-10-18 09:30:00,89.98,90.16,89.65,90.11,7000.0,89.98,90.16,89.65,90.11,7000.0
2013-10-18 10:00:00,90.17,90.28,89.62,89.64,13300.0,90.17,90.28,89.62,89.64,13300.0
2013-10-18 10:30:00,89.59,89.9,89.5,89.85,5300.0,89.59,89.9,89.5,89.85,5300.0
2013-10-18 11:00:00,89.76,89.85,89.61,89.61,2800.0,89.76,89.85,89.61,89.61,2800.0
2013-10-18 11:30:00,89.7,89.86,89.7,89.78,9700.0,89.7,89.86,89.7,89.78,9700.0
2013-10-18 12:00:00,89.82,89.99,89.82,89.97,5200.0,89.82,89.99,89.82,89.97,5200.0
2013-10-18 12:30:00,89.98,90.09,89.85,90.01,3800.0,89.98,90.09,89.85,90.01,3800.0
2013-10-18 13:00:00,90.08,90.21,90.04,90.04,5700.0,90.08,90.21,90.04,90.04,5700.0
2013-10-18 13:30:00,90.03,90.12,89.95,90.0,11600.0,90.03,90.12,89.95,90.0,11600.0
2013-10-18 14:00:00,90.01,90.03,89.82,89.83,5900.0,90.01,90.03,89.82,89.83,5900.0
2013-10-18 14:30:00,89.84,89.94,89.7,89.76,8200.0,89.84,89.94,89.7,89.76,8200.0
2013-10-18 15:00:00,89.79,90.05,89.72,89.97,20500.0,89.79,90.05,89.72,89.97,20500.0
2013-10-18 15:30:00,89.97,90.23,89.83,90.15,46500.0,89.97,90.23,89.83,90.15,46500.0
2013-10-21 09:30:00,90.24,90.73,90.18,90.36,16400.0,90.24,90.73,90.18,90.36,16400.0
2013-10-21 10:00:00,90.43,90.52,90.26,90.34,9300.0,90.43,90.52,90.26,90.34,9300.0
2013-10-21 10:30:00,90.24,90.53,90.24,90.36,6000.0,90.24,90.53,90.24,90.36,6000.0
2013-10-21 11:00:00,90.37,90.61,90.37,90.41,6000.0,90.37,90.61,90.37,90.41,6000.0
2013-10-21 11:30:00,90.41,90.49,90.41,90.49,1900.0,90.41,90.49,90.41,90.49,1900.0
2013-10-21 12:00:00,90.6,90.74,90.52,90.53,4800.0,90.6,90.74,90.52,90.53,4800.0
2013-10-21 12:30:00,90.61,90.86,90.51,90.86,7400.0,90.61,90.86,90.51,90.86,7400.0
2013-10-21 13:00:00,90.82,90.89,90.74,90.79,6200.0,90.82,90.89,90.74,90.79,6200.0
2013-10-21 13:30:00,90.79,90.94,90.79,90.87,8100.0,90.79,90.94,90.79,90.87,8100.0
2013-10-21 14:00:00,90.92,90.93,90.52,90.62,10500.0,90.92,90.93,90.52,90.62,10500.0
2013-10-21 14:30:00,90.72,90.75,90.33,90.48,16900.0,90.72,90.75,90.33,90.48,16900.0
2013-10-21 15:00:00,90.5,90.96,90.48,90.9,19800.0,90.5,90.96,90.48,90.9,19800.0
2013-10-21 15:30:00,90.92,91.25,90.88,90.98,47800.0,90.92,91.25,90.88,90.98,47800.0
2013-10-22 09:30:00,91.41,92.39,91.19,92.17,12300.0,91.41,92.39,91.19,92.17,12300.0
2013-10-22 10:00:00,92.24,92.3,91.82,92.01,16500.0,92.24,92.3,91.82,92.01,16500.0
2013-10-22 10:30:00,91.8,91.94,91.02,91.27,14000.0,91.8,91.94,91.02,91.27,14000.0
2013-10-22 11:00:00,91.32,91.55,90.91,91.2,13100.0,91.32,91.55,90.91,91.2,13100.0
2013-10-22 11:30:00,91.32,91.4,91.1,91.34,9900.0,91.32,91.4,91.1,91.34,9900.0
2013-10-22 12:00:00,91.31,91.34,91.1,91.2,6900.0,91.31,91.34,91.1,91.2,6900.0
2013-10-22 12:30:00,91.23,91.23,91.0,91.14,4900.0,91.23,91.23,91.0,91.14,4900.0
2013-10-22 13:00:00,91.2,91.25,91.01,91.01,7900.0,91.2,91.25,91.01,91.01,7900.0
2013-10-22 13:30:00,90.99,91.2,90.89,91.05,6700.0,90.99,91.2,90.89,91.05,6700.0
2013-10-22 14:00:00,91.13,91.27,91.03,91.03,5500.0,91.13,91.27,91.03,91.03,5500.0
2013-10-22 14:30:00,91.03,91.42,91.01,91.26,6200.0,91.03,91.42,91.01,91.26,6200.0
2013-10-22 15:00:00,91.23,91.52,91.2,91.47,12200.0,91.23,91.52,91.2,91.47,12200.0
2013-10-22 15:30:00,91.48,91.6,91.4,91.43,27200.0,91.48,91.6,91.4,91.43,27200.0
2013-10-23 09:30:00,91.29,91.63,90.65,90.69,10600.0,91.29,91.63,90.65,90.69,10600.0
2013-10-23 10:00:00,90.56,90.77,90.01,90.09,17600.0,90.56,90.77,90.01,90.09,17600.0
2013-10-23 10:30:00,90.06,90.77,89.9,90.06,12900.0,90.06,90.77,89.9,90.06,12900.0
2013-10-23 11:00:00,90.12,90.68,90.12,90.37,11600.0,90.12,90.68,90.12,90.37,11600.0
2013-10-23 11:30:00,90.38,90.45,90.18,90.38,13500.0,90.38,90.45,90.18,90.38,13500.0
2013-10-23 12:00:00,90.33,90.38,90.0,90.07,24700.0,90.33,90.38,90.0,90.07,24700.0
2013-10-23 12:30:00,90.07,90.2,89.74,90.0,15900.0,90.07,90.2,89.74,90.0,15900.0
2013-10-23 13:00:00,89.96,90.04,89.87,90.04,10100.0,89.96,90.04,89.87,90.04,10100.0
2013-10-23 13:30:00,90.04,90.2,89.95,90.01,54300.0,90.04,90.2,89.95,90.01,54300.0
2013-10-23 14:00:00,90.02,90.04,89.92,90.02,13000.0,90.02,90.04,89.92,90.02,13000.0
2013-10-23 14:30:00,90.02,90.2,89.87,90.0,27400.0,90.02,90.2,89.87,90.0,27400.0
2013-10-23 15:00:00,90.0,90.09,89.8,89.97,21400.0,90.0,90.09,89.8,89.97,21400.0
2013-10-23 15:30:00,89.99,90.34,89.93,89.99,71200.0,89.99,90.34,89.93,89.99,71200.0
2013-10-24 09:30:00,90.37,90.7,90.37,90.41,7700.0,90.37,90.7,90.37,90.41,7700.0
2013-10-24 10:00:00,90.37,90.37,89.95,90.12,3600.0,90.37,90.37,89.95,90.12,3600.0
2013-10-24 10:30:00,90.17,90.35,90.13,90.25,18600.0,90.17,90.35,90.13,90.25,18600.0
2013-10-24 11:00:00,90.38,90.52,90.34,90.4,7100.0,90.38,90.52,90.34,90.4,7100.0
2013-10-24 11:30:00,90.32,90.48,90.32,90.45,4100.0,90.32,90.48,90.32,90.45,4100.0
2013-10-24 12:00:00,90.31,90.45,90.28,90.38,37300.0,90.31,90.45,90.28,90.38,37300.0
2013-10-24 12:30:00,90.37,90.43,90.29,90.42,5600.0,90.37,90.43,90.29,90.42,5600.0
2013-10-24 13:00:00,90.35,90.43,90.28,90.41,53300.0,90.35,90.43,90.28,90.41,53300.0
2013-10-24 13:30:00,90.36,90.43,90.29,90.32,4600.0,90.36,90.43,90.29,90.32,4600.0
2013-10-24 14:00:00,90.36,90.39,90.24,90.35,7200.0,90.36,90.39,90.24,90.35,7200.0
2013-10-24 14:30:00,90.34,90.52,90.27,90.52,14100.0,90.34,90.52,90.27,90.52,14100.0
2013-10-24 15:00:00,90.52,90.57,90.35,90.36,22600.0,90.52,90.57,90.35,90.36,22600.0
2013-10-24 15:30:00,90.38,90.56,90.28,90.32,53200.0,90.38,90.56,90.28,90.32,53200.0
2013-10-25 09:30:00,90.8,91.02,90.14,90.59,23900.0,90.8,91.02,90.14,90.59,23900.0
2013-10-25 10:00:00,90.68,90.81,90.03,90.14,11000.0,90.68,90.81,90.03,90.14,11000.0
2013-10-25 10:30:00,90.22,90.57,90.18,90.5,16300.0,90.22,90.57,90.18,90.5,16300.0
2013-10-25 11:00:00,90.5,90.65,90.39,90.44,16000.0,90.5,90.65,90.39,90.44,16000.0
2013-10-25 11:30:00,90.44,90.6,90.13,90.13,17500.0,90.44,90.6,90.13,90.13,17500.0
2013-10-25 12:00:00,90.13,90.65,90.13,90.43,24100.0,90.13,90.65,90.13,90.43,24100.0
2013-10-25 12:30:00,90.36,90.5,90.3,90.44,12500.0,90.36,90.5,90.3,90.44,12500.0
2013-10-25 13:00:00,90.44,90.55,90.34,90.41,19600.0,90.44,90.55,90.34,90.41,19600.0
2013-10-25 13:30:00,90.5,90.62,90.39,90.54,40700.0,90.5,90.62,90.39,90.54,40700.0
2013-10-25 14:00:00,90.47,91.15,90.46,90.57,53500.0,90.47,91.15,90.46,90.57,53500.0
2013-10-25 14:30:00,90.52,90.77,90.35,90.54,46200.0,90.52,90.77,90.35,90.54,46200.0
2013-10-25 15:00:00,90.54,90.68,90.24,90.5,57000.0,90.54,90.68,90.24,90.5,57000.0
2013-10-25 15:30:00,90.47,90.65,90.26,90.46,93400.0,90.47,90.65,90.26,90.46,93400.0
2013-10-28 09:30:00,92.0,92.0,89.09,89.82,49800.0,92.0,92.0,89.09,89.82,49800.0
2013-10-28 10:00:00,89.87,91.02,89.24,90.76,40500.0,89.87,91.02,89.24,90.76,40500.0
2013-10-28 10:30:00,90.81,91.3,90.23,90.69,16100.0,90.81,91.3,90.23,90.69,16100.0
2013-10-28 11:00:00,90.67,90.79,90.01,90.08,19200.0,90.67,90.79,90.01,90.08,19200.0
2013-10-28 11:30:00,90.14,90.14,89.91,90.02,16100.0,90.14,90.14,89.91,90.02,16100.0
2013-10-28 12:00:00,89.98,90.07,89.61,89.76,20200.0,89.98,90.07,89.61,89.76,20200.0
2013-10-28 12:30:00,89.69,89.95,89.38,89.91,18300.0,89.69,89.95,89.38,89.91,18300.0
2013-10-28 13:00:00,89.97,90.22,89.63,89.81,15100.0,89.97,90.22,89.63,89.81,15100.0
2013-10-28 13:30:00,89.83,89.94,89.52,89.69,24100.0,89.83,89.94,89.52,89.69,24100.0
2013-10-28 14:00:00,89.71,89.77,88.81,89.06,23100.0,89.71,89.77,88.81,89.06,23100.0
2013-10-28 14:30:00,89.07,89.59,89.07,89.59,16600.0,89.07,89.59,89.07,89.59,16600.0
2013-10-28 15:00:00,89.58,89.84,89.44,89.54,32600.0,89.58,89.84,89.44,89.54,32600.0
2013-10-28 15:30:00,89.55,89.85,89.24,89.34,119700.0,89.55,89.85,89.24,89.34,119700.0
2013-10-29 09:30:00,89.65,89.93,89.09,89.64,15000.0,89.65,89.93,89.09,89.64,15000.0
2013-10-29 10:00:00,89.72,89.72,88.61,89.0,17300.0,89.72,89.72,88.61,89.0,17300.0
2013-10-29 10:30:00,89.0,89.0,88.57,88.57,13700.0,89.0,89.0,88.57,88.57,13700.0
2013-10-29 11:00:00,88.51,88.85,88.51,88.64,13000.0,88.51,88.85,88.51,88.64,13000.0
2013-10-29 11:30:00,88.69,89.29,88.49,88.95,27100.0,88.69,89.29,88.49,88.95,27100.0
2013-10-29 12:00:00,88.98,88.98,88.55,88.94,21000.0,88.98,88.98,88.55,88.94,21000.0
2013-10-29 12:30:00,88.95,89.06,88.54,88.92,118000.0,88.95,89.06,88.54,88.92,118000.0
2013-10-29 13:00:00,88.93,89.03,88.16,88.19,105600.0,88.93,89.03,88.16,88.19,105600.0
2013-10-29 13:30:00,88.23,88.77,88.21,88.7,22600.0,88.23,88.77,88.21,88.7,22600.0
2013-10-29 14:00:00,88.7,89.09,88.7,89.03,34200.0,88.7,89.09,88.7,89.03,34200.0
2013-10-29 14:30:00,89.01,89.23,88.9,88.95,31000.0,89.01,89.23,88.9,88.95,31000.0
2013-10-29 15:00:00,88.94,89.32,88.76,88.98,28200.0,88.94,89.32,88.76,88.98,28200.0
2013-10-29 15:30:00,89.0,89.33,88.88,89.13,69100.0,89.0,89.33,88.88,89.13,69100.0
2013-10-30 09:30:00,89.45,89.54,89.08,89.54,5200.0,89.45,89.54,89.08,89.54,5200.0
2013-10-30 10:00:00,89.51,89.54,88.95,89.14,17500.0,89.51,89.54,88.95,89.14,17500.0
2013-10-30 10:30:00,89.08,89.36,88.87,89.15,8000.0,89.08,89.36,88.87,89.15,8000.0
2013-10-30 11:00:00,89.14,89.29,89.01,89.1,3200.0,89.14,89.29,89.01,89.1,3200.0
2013-10-30 11:30:00,89.11,89.11,88.75,88.94,6900.0,89.11,89.11,88.75,88.94,6900.0
2013-10-30 12:00:00,88.94,88.95,88.39,88.39,12900.0,88.94,88.95,88.39,88.39,12900.0
2013-10-30 12:30:00,88.42,89.03,88.42,89.03,20200.0,88.42,89.03,88.42,89.03,20200.0
2013-10-30 13:00:00,89.01,89.04,88.92,88.97,6400.0,89.01,89.04,88.92,88.97,6400.0
2013-10-30 13:30:00,89.04,89.05,88.83,88.93,9300.0,89.04,89.05,88.83,88.93,9300.0
2013-10-30 14:00:00,88.98,89.11,88.5,88.61,12300.0,88.98,89.11,88.5,88.61,12300.0
2013-10-30 14:30:00,88.6,88.82,88.25,88.59,22700.0,88.6,88.82,88.25,88.59,22700.0
2013-10-30 15:00:00,88.49,88.72,88.17,88.41,11200.0,88.49,88.72,88.17,88.41,11200.0
2013-10-30 15:30:00,88.49,88.91,88.43,88.85,19000.0,88.49,88.91,88.43,88.85,19000.0
2013-10-31 09:30:00,88.75,89.1,88.21,88.24,9400.0,88.75,89.1,88.21,88.24,9400.0
2013-10-31 10:00:00,88.07,88.09,87.37,87.72,20100.0,88.07,88.09,87.37,87.72,20100.0
2013-10-31 10:30:00,87.67,88.27,87.67,88.15,27400.0,87.67,88.27,87.67,88.15,27400.0
2013-10-31 11:00:00,88.14,88.7,88.1,88.3,26600.0,88.14,88.7,88.1,88.3,26600.0
2013-10-31 11:30:00,88.31,88.53,88.31,88.39,9800.0,88.31,88.53,88.31,88.39,9800.0
2013-10-31 12:00:00,88.3,88.49,88.21,88.49,15400.0,88.3,88.49,88.21,88.49,15400.0
2013-10-31 12:30:00,88.35,88.49,88.28,88.41,17300.0,88.35,88.49,88.28,88.41,17300.0
2013-10-31 13:00:00,88.43,88.92,88.43,88.8,23700.0,88.43,88.92,88.43,88.8,23700.0
2013-10-31 13:30:00,88.94,89.29,88.87,89.11,12800.0,88.94,89.29,88.87,89.11,12800.0
2013-10-31 14:00:00,89.1,89.28,88.96,89.23,15900.0,89.1,89.28,88.96,89.23,15900.0
2013-10-31 14:30:00,89.16,89.33,88.91,88.91,9700.0,89.16,89.33,88.91,88.91,9700.0
2013-10-31 15:00:00,88.91,88.91,88.52,88.56,36100.0,88.91,88.91,88.52,88.56,36100.0
2013-10-31 15:30:00,88.55,89.04,88.47,88.49,58500.0,88.55,89.04,88.47,88.49,58500.0
2013-11-01 09:30:00,88.98,89.9,88.98,89.83,14700.0,88.98,89.9,88.98,89.83,14700.0
2013-11-01 10:00:00,89.8,90.08,89.47,89.72,15900.0,89.8,90.08,89.47,89.72,15900.0
2013-11-01 10:30:00,89.62,89.85,89.49,89.85,4000.0,89.62,89.85,89.49,89.85,4000.0
2013-11-01 11:00:00,89.68,89.73,89.33,89.41,20000.0,89.68,89.73,89.33,89.41,20000.0
2013-11-01 11:30:00,89.51,89.55,89.22,89.25,12100.0,89.51,89.55,89.22,89.25,12100.0
2013-11-01 12:00:00,89.22,89.69,89.17,89.6,11200.0,89.22,89.69,89.17,89.6,11200.0
2013-11-01 12:30:00,89.58,89.8,89.42,89.52,13800.0,89.58,89.8,89.42,89.52,13800.0
2013-11-01 13:00:00,89.48,89.65,89.43,89.45,22900.0,89.48,89.65,89.43,89.45,22900.0
2013-11-01 13:30:00,89.48,89.62,89.38,89.49,21300.0,89.48,89.62,89.38,89.49,21300.0
2013-11-01 14:00:00,89.55,89.7,89.41,89.7,30200.0,89.55,89.7,89.41,89.7,30200.0
2013-11-01 14:30:00,89.7,90.02,89.61,89.94,18300.0,89.7,90.02,89.61,89.94,18300.0
2013-11-01 15:00:00,89.97,90.38,89.87,90.31,38200.0,89.97,90.38,89.87,90.31,38200.0
2013-11-01 15:30:00,90.3,90.73,90.29,90.42,46000.0,90.3,90.73,90.29,90.42,46000.0
2013-11-04 09:30:00,90.85,91.2,90.22,90.28,36800.0,90.85,91.2,90.22,90.28,36800.0
2013-11-04 10:00:00,90.16,90.4,89.52,89.7,15200.0,90.16,90.4,89.52,89.7,15200.0
2013-11-04 10:30:00,89.66,90.3,89.35,89.35,14400.0,89.66,90.3,89.35,89.35,14400.0
2013-11-04 11:00:00,89.45,89.69,89.3,89.69,14200.0,89.45,89.69,89.3,89.69,14200.0
2013-11-04 11:30:00,89.8,90.02,89.53,89.66,18100.0,89.8,90.02,89.53,89.66,18100.0
2013-11-04 12:00:00,89.76,90.15,89.71,90.15,5300.0,89.76,90.15,89.71,90.15,5300.0
2013-11-04 12:30:00,90.12,90.4,90.08,90.34,8900.0,90.12,90.4,90.08,90.34,8900.0
2013-11-04 13:00:00,90.34,90.49,90.27,90.32,22700.0,90.34,90.49,90.27,90.32,22700.0
2013-11-04 13:30:00,90.36,90.36,90.2,90.25,54700.0,90.36,90.36,90.2,90.25,54700.0
2013-11-04 14:00:00,90.25,91.16,90.25,91.08,20900.0,90.25,91.16,90.25,91.08,20900.0
2013-11-04 14:30:00,91.16,91.47,90.97,91.27,16400.0,91.16,91.47,90.97,91.27,16400.0
2013-11-04 15:00:00,91.18,91.35,91.09,91.31,15200.0,91.18,91.35,91.09,91.31,15200.0
2013-11-04 15:30:00,91.26,91.61,91.22,91.51,40600.0,91.26,91.61,91.22,91.51,40600.0
2013-11-05 09:30:00,90.88,91.42,90.3,90.31,18800.0,90.88,91.42,90.3,90.31,18800.0
2013-11-05 10:00:00,90.33,90.54,90.01,90.49,23300.0,90.33,90.54,90.01,90.49,23300.0
2013-11-05 10:30:00,90.68,91.37,90.63,90.77,7800.0,90.68,91.37,90.63,90.77,7800.0
2013-11-05 11:00:00,90.75,90.81,90.27,90.38,6900.0,90.75,90.81,90.27,90.38,6900.0
2013-11-05 11:30:00,90.37,90.62,90.37,90.59,4300.0,90.37,90.62,90.37,90.59,4300.0
2013-11-05 12:00:00,90.59,90.91,90.52,90.84,3900.0,90.59,90.91,90.52,90.84,3900.0
2013-11-05 12:30:00,90.79,90.94,90.66,90.84,5500.0,90.79,90.94,90.66,90.84,5500.0
2013-11-05 13:00:00,90.88,90.96,90.82,90.9,5300.0,90.88,90.96,90.82,90.9,5300.0
2013-11-05 13:30:00,90.9,90.91,90.65,90.72,42600.0,90.9,90.91,90.65,90.72,42600.0
2013-11-05 14:00:00,90.65,91.22,90.65,91.15,9400.0,90.65,91.22,90.65,91.15,9400.0
2013-11-05 14:30:00,91.09,91.24,90.94,91.08,21400.0,91.09,91.24,90.94,91.08,21400.0
2013-11-05 15:00:00,91.05,91.14,90.95,91.06,15900.0,91.05,91.14,90.95,91.06,15900.0
2013-11-05 15:30:00,91.06,91.14,90.76,90.77,42500.0,91.06,91.14,90.76,90.77,42500.0
2013-11-06 09:30:00,91.07,91.42,90.26,91.41,19100.0,91.07,91.42,90.26,91.41,19100.0
2013-11-06 10:00:00,91.25,91.34,91.03,91.07,14000.0,91.25,91.34,91.03,91.07,14000.0
2013-11-06 10:30:00,90.95,91.15,90.86,90.94,10500.0,90.95,91.15,90.86,90.94,10500.0
2013-11-06 11:00:00,90.87,91.15,90.5,91.0,11100.0,90.87,91.15,90.5,91.0,11100.0
2013-11-06 11:30:00,90.97,91.61,90.96,91.46,16500.0,90.97,91.61,90.96,91.46,16500.0
2013-11-06 12:00:00,91.45,91.84,91.37,91.82,19400.0,91.45,91.84,91.37,91.82,19400.0
2013-11-06 12:30:00,91.81,91.99,91.73,91.73,12000.0,91.81,91.99,91.73,91.73,12000.0
2013-11-06 13:00:00,91.73,91.74,91.41,91.64,13700.0,91.73,91.74,91.41,91.64,13700.0
2013-11-06 13:30:00,91.6,92.07,91.59,91.85,17900.0,91.6,92.07,91.59,91.85,17900.0
2013-11-06 14:00:00,91.8,91.91,91.43,91.65,16200.0,91.8,91.91,91.43,91.65,16200.0
2013-11-06 14:30:00,91.6,91.65,91.36,91.59,22900.0,91.6,91.65,91.36,91.59,22900.0
2013-11-06 15:00:00,91.58,91.69,91.4,91.55,11500.0,91.58,91.69,91.4,91.55,11500.0
2013-11-06 15:30:00,91.56,91.83,91.44,91.74,36500.0,91.56,91.83,91.44,91.74,36500.0
2013-11-07 09:30:00,92.15,93.02,91.43,91.53,13500.0,92.15,93.02,91.43,91.53,13500.0
2013-11-07 10:00:00,91.52,91.73,90.74,91.0,19700.0,91.52,91.73,90.74,91.0,19700.0
2013-11-07 10:30:00,90.76,91.33,90.5,90.61,8900.0,90.76,91.33,90.5,90.61,8900.0
2013-11-07 11:00:00,90.58,90.88,90.35,90.69,8400.0,90.58,90.88,90.35,90.69,8400.0
2013-11-07 11:30:00,90.68,91.18,90.51,90.76,9800.0,90.68,91.18,90.51,90.76,9800.0
2013-11-07 12:00:00,90.86,91.25,90.84,91.12,12800.0,90.86,91.25,90.84,91.12,12800.0
2013-11-07 12:30:00,91.12,91.12,90.58,90.7,4700.0,91.12,91.12,90.58,90.7,4700.0
2013-11-07 13:00:00,90.73,91.0,90.42,90.43,10500.0,90.73,91.0,90.42,90.43,10500.0
2013-11-07 13:30:00,90.4,90.81,90.24,90.25,11600.0,90.4,90.81,90.24,90.25,11600.0
2013-11-07 14:00:00,90.25,90.36,89.82,89.91,18900.0,90.25,90.36,89.82,89.91,18900.0
2013-11-07 14:30:00,89.87,90.05,89.71,89.76,10900.0,89.87,90.05,89.71,89.76,10900.0
2013-11-07 15:00:00,89.77,89.89,89.43,89.47,12100.0,89.77,89.89,89.43,89.47,12100.0
2013-11-07 15:30:00,89.47,89.51,89.13,89.19,41300.0,89.47,89.51,89.13,89.19,41300.0
2013-11-08 09:30:00,89.0,89.85,88.92,89.65,13500.0,89.0,89.85,88.92,89.65,13500.0
2013-11-08 10:00:00,89.88,90.36,89.81,90.36,6800.0,89.88,90.36,89.81,90.36,6800.0
2013-11-08 10:30:00,90.4,90.77,90.36,90.71,9100.0,90.4,90.77,90.36,90.71,9100.0
2013-11-08 11:00:00,90.9,90.91,90.4,90.69,9300.0,90.9,90.91,90.4,90.69,9300.0
2013-11-08 11:30:00,90.62,91.3,90.54,91.29,4300.0,90.62,91.3,90.54,91.29,4300.0
2013-11-08 12:00:00,91.22,91.27,90.84,90.84,5000.0,91.22,91.27,90.84,90.84,5000.0
2013-11-08 12:30:00,90.93,91.18,90.75,91.06,13300.0,90.93,91.18,90.75,91.06,13300.0
2013-11-08 13:00:00,91.08,91.36,91.02,91.36,4100.0,91.08,91.36,91.02,91.36,4100.0
2013-11-08 13:30:00,91.33,91.33,90.8,90.87,6400.0,91.33,91.33,90.8,90.87,6400.0
2013-11-08 14:00:00,90.89,91.03,90.85,90.86,3600.0,90.89,91.03,90.85,90.86,3600.0
2013-11-08 14:30:00,90.77,90.8,90.6,90.6,4900.0,90.77,90.8,90.6,90.6,4900.0
2013-11-08 15:00:00,90.64,90.67,90.5,90.56,6900.0,90.64,90.67,90.5,90.56,6900.0
2013-11-08 15:30:00,90.56,90.94,90.55,90.93,38500.0,90.56,90.94,90.55,90.93,38500.0
2013-11-11 09:30:00,90.93,91.54,90.93,91.43,2900.0,90.93,91.54,90.93,91.43,2900.0
2013-11-11 10:00:00,91.49,91.56,91.15,91.15,9200.0,91.49,91.56,91.15,91.15,9200.0
2013-11-11 10:30:00,91.18,91.58,91.18,91.56,4300.0,91.18,91.58,91.18,91.56,4300.0
2013-11-11 11:00:00,91.58,91.65,91.38,91.52,4100.0,91.58,91.65,91.38,91.52,4100.0
2013-11-11 11:30:00,91.67,91.94,91.45,91.82,16400.0,91.67,91.94,91.45,91.82,16400.0
2013-11-11 12:00:00,91.85,92.0,91.83,91.88,4400.0,91.85,92.0,91.83,91.88,4400.0
2013-11-11 12:30:00,91.97,91.97,91.66,91.69,8600.0,91.97,91.97,91.66,91.69,8600.0
2013-11-11 13:00:00,91.78,91.91,91.62,91.66,6300.0,91.78,91.91,91.62,91.66,6300.0
2013-11-11 13:30:00,91.68,91.97,91.65,91.91,3700.0,91.68,91.97,91.65,91.91,3700.0
2013-11-11 14:00:00,91.91,91.93,91.74,91.74,4700.0,91.91,91.93,91.74,91.74,4700.0
2013-11-11 14:30:00,91.76,91.86,91.67,91.82,6600.0,91.76,91.86,91.67,91.82,6600.0
2013-11-11 15:00:00,91.85,92.02,91.81,91.97,6700.0,91.85,92.02,91.81,91.97,6700.0
2013-11-11 15:30:00,91.91,92.11,91.91,92.04,20300.0,91.91,92.11,91.91,92.04,20300.0
2013-11-12 09:30:00,91.93,92.57,91.72,92.57,13200.0,91.93,92.57,91.72,92.57,13200.0
2013-11-12 10:00:00,92.55,92.68,92.24,92.51,12400.0,92.55,92.68,92.24,92.51,12400.0
2013-11-12 10:30:00,92.56,92.97,92.35,92.78,9400.0,92.56,92.97,92.35,92.78,9400.0
2013-11-12 11:00:00,92.84,92.88,92.41,92.69,12100.0,92.84,92.88,92.41,92.69,12100.0
2013-11-12 11:30:00,92.59,92.89,92.37,92.53,12400.0,92.59,92.89,92.37,92.53,12400.0
2013-11-12 12:00:00,92.58,92.58,92.08,92.49,10800.0,92.58,92.58,92.08,92.49,10800.0
2013-11-12 12:30:00,92.52,92.66,92.12,92.12,24100.0,92.52,92.66,92.12,92.12,24100.0
2013-11-12 13:00:00,92.09,92.09,91.73,91.96,11500.0,92.09,92.09,91.73,91.96,11500.0
2013-11-12 13:30:00,91.88,92.09,91.7,91.88,9600.0,91.88,92.09,91.7,91.88,9600.0
2013-11-12 14:00:00,91.83,92.01,91.65,91.79,8900.0,91.83,92.01,91.65,91.79,8900.0
2013-11-12 14:30:00,91.7,92.21,91.68,92.16,9400.0,91.7,92.21,91.68,92.16,9400.0
2013-11-12 15:00:00,92.19,92.19,91.85,91.85,15400.0,92.19,92.19,91.85,91.85,15400.0
2013-11-12 15:30:00,91.82,92.06,91.71,92.02,25800.0,91.82,92.06,91.71,92.02,25800.0
2013-11-13 09:30:00,91.29,91.98,91.05,91.98,2900.0,91.29,91.98,91.05,91.98,2900.0
2013-11-13 10:00:00,91.86,92.36,91.86,92.24,4300.0,91.86,92.36,91.86,92.24,4300.0
2013-11-13 10:30:00,92.26,92.61,92.26,92.57,2800.0,92.26,92.61,92.26,92.57,2800.0
2013-11-13 11:00:00,92.55,92.61,92.0,92.01,6400.0,92.55,92.61,92.0,92.01,6400.0
2013-11-13 11:30:00,92.06,92.09,91.86,91.91,7700.0,92.06,92.09,91.86,91.91,7700.0
2013-11-13 12:00:00,91.98,92.48,91.86,92.35,15100.0,91.98,92.48,91.86,92.35,15100.0
2013-11-13 12:30:00,92.35,92.85,92.35,92.84,6300.0,92.35,92.85,92.35,92.84,6300.0
2013-11-13 13:00:00,92.81,93.19,92.79,93.14,24500.0,92.81,93.19,92.79,93.14,24500.0
2013-11-13 13:30:00,93.18,93.45,93.18,93.43,10000.0,93.18,93.45,93.18,93.43,10000.0
2013-11-13 14:00:00,93.38,93.75,93.38,93.75,18300.0,93.38,93.75,93.38,93.75,18300.0
2013-11-13 14:30:00,93.74,93.76,93.61,93.7,13400.0,93.74,93.76,93.61,93.7,13400.0
2013-11-13 15:00:00,93.7,93.79,93.59,93.78,24400.0,93.7,93.79,93.59,93.78,24400.0
2013-11-13 15:30:00,93.78,94.22,93.76,94.13,56300.0,93.78,94.22,93.76,94.13,56300.0
2013-11-14 09:30:00,94.43,94.97,93.93,94.91,30300.0,94.43,94.97,93.93,94.91,30300.0
2013-11-14 10:00:00,94.77,95.3,94.49,94.88,37400.0,94.77,95.3,94.49,94.88,37400.0
2013-11-14 10:30:00,94.91,95.28,94.78,95.23,24800.0,94.91,95.28,94.78,95.23,24800.0
2013-11-14 11:00:00,95.21,95.77,95.0,95.37,26000.0,95.21,95.77,95.0,95.37,26000.0
2013-11-14 11:30:00,95.29,95.37,95.04,95.17,33100.0,95.29,95.37,95.04,95.17,33100.0
2013-11-14 12:00:00,95.04,95.32,95.0,95.25,20900.0,95.04,95.32,95.0,95.25,20900.0
2013-11-14 12:30:00,95.21,95.37,94.84,94.84,26600.0,95.21,95.37,94.84,94.84,26600.0
2013-11-14 13:00:00,94.95,95.21,94.86,95.05,41800.0,94.95,95.21,94.86,95.05,41800.0
2013-11-14 13:30:00,95.09,95.37,94.96,95.03,39000.0,95.09,95.37,94.96,95.03,39000.0
2013-11-14 14:00:00,95.03,95.1,94.86,94.98,10400.0,95.03,95.1,94.86,94.98,10400.0
2013-11-14 14:30:00,95.02,95.14,94.9,94.96,22900.0,95.02,95.14,94.9,94.96,22900.0
2013-11-14 15:00:00,94.95,94.95,94.43,94.48,21100.0,94.95,94.95,94.43,94.48,21100.0
2013-11-14 15:30:00,94.54,94.65,94.32,94.52,66200.0,94.54,94.65,94.32,94.52,66200.0
2013-11-15 09:30:00,94.71,95.38,94.44,94.7,11300.0,94.71,95.38,94.44,94.7,11300.0
2013-11-15 10:00:00,94.7,95.28,94.45,94.81,15500.0,94.7,95.28,94.45,94.81,15500.0
2013-11-15 10:30:00,94.85,95.03,94.75,94.91,24900.0,94.85,95.03,94.75,94.91,24900.0
2013-11-15 11:00:00,94.91,95.16,94.73,95.01,12800.0,94.91,95.16,94.73,95.01,12800.0
2013-11-15 11:30:00,95.15,95.28,95.02,95.02,8300.0,95.15,95.28,95.02,95.02,8300.0
2013-11-15 12:00:00,95.0,95.26,95.0,95.2,3400.0,95.0,95.26,95.0,95.2,3400.0
2013-11-15 12:30:00,95.26,95.26,94.96,95.05,14100.0,95.26,95.26,94.96,95.05,14100.0
2013-11-15 13:00:00,95.05,95.28,95.05,95.27,7500.0,95.05,95.28,95.05,95.27,7500.0
2013-11-15 13:30:00,95.27,95.46,95.14,95.22,19700.0,95.27,95.46,95.14,95.22,19700.0
2013-11-15 14:00:00,95.24,95.36,94.95,94.98,4900.0,95.24,95.36,94.95,94.98,4900.0
2013-11-15 14:30:00,95.0,95.0,94.79,94.81,11300.0,95.0,95.0,94.79,94.81,11300.0
2013-11-15 15:00:00,94.84,95.28,94.76,95.19,13400.0,94.84,95.28,94.76,95.19,13400.0
2013-11-15 15:30:00,95.14,95.23,95.0,95.21,19700.0,95.14,95.23,95.0,95.21,19700.0
2013-11-18 09:30:00,95.59,95.59,95.01,95.14,14400.0,95.59,95.59,95.01,95.14,14400.0
2013-11-18 10:00:00,95.09,95.43,94.77,95.3,6400.0,95.09,95.43,94.77,95.3,6400.0
2013-11-18 10:30:00,95.31,95.35,94.81,95.05,17800.0,95.31,95.35,94.81,95.05,17800.0
2013-11-18 11:00:00,94.92,95.21,94.59,94.97,17700.0,94.92,95.21,94.59,94.97,17700.0
2013-11-18 11:30:00,94.95,94.95,94.38,94.55,8900.0,94.95,94.95,94.38,94.55,8900.0
2013-11-18 12:00:00,94.59,94.87,94.49,94.68,5200.0,94.59,94.87,94.49,94.68,5200.0
2013-11-18 12:30:00,94.63,94.68,94.32,94.53,3100.0,94.63,94.68,94.32,94.53,3100.0
2013-11-18 13:00:00,94.59,94.7,94.32,94.51,43100.0,94.59,94.7,94.32,94.51,43100.0
2013-11-18 13:30:00,94.51,94.53,94.14,94.18,12200.0,94.51,94.53,94.14,94.18,12200.0
2013-11-18 14:00:00,94.21,94.34,93.73,93.73,20600.0,94.21,94.34,93.73,93.73,20600.0
2013-11-18 14:30:00,93.68,93.89,93.57,93.89,16700.0,93.68,93.89,93.57,93.89,16700.0
2013-11-18 15:00:00,93.96,93.96,92.86,93.06,35600.0,93.96,93.96,92.86,93.06,35600.0
2013-11-18 15:30:00,93.09,93.37,92.92,93.33,66600.0,93.09,93.37,92.92,93.33,66600.0
2013-11-19 09:30:00,93.28,94.02,92.9,94.0,14600.0,93.28,94.02,92.9,94.0,14600.0
2013-11-19 10:00:00,93.96,94.35,93.66,93.66,9100.0,93.96,94.35,93.66,93.66,9100.0
2013-11-19 10:30:00,93.61,94.05,93.56,94.05,31800.0,93.61,94.05,93.56,94.05,31800.0
2013-11-19 11:00:00,94.07,94.29,93.93,93.96,47700.0,94.07,94.29,93.93,93.96,47700.0
2013-11-19 11:30:00,93.97,94.4,93.86,94.27,44800.0,93.97,94.4,93.86,94.27,44800.0
2013-11-19 12:00:00,94.38,94.4,93.72,93.99,66200.0,94.38,94.4,93.72,93.99,66200.0
2013-11-19 12:30:00,93.99,94.01,93.5,93.59,19300.0,93.99,94.01,93.5,93.59,19300.0
2013-11-19 13:00:00,93.43,93.64,93.18,93.33,51800.0,93.43,93.64,93.18,93.33,51800.0
2013-11-19 13:30:00,93.27,93.45,92.88,92.88,10000.0,93.27,93.45,92.88,92.88,10000.0
2013-11-19 14:00:00,93.0,93.21,92.92,93.05,13800.0,93.0,93.21,92.92,93.05,13800.0
2013-11-19 14:30:00,93.04,93.48,93.04,93.44,9600.0,93.04,93.48,93.04,93.44,9600.0
2013-11-19 15:00:00,93.46,93.75,93.35,93.53,9900.0,93.46,93.75,93.35,93.53,9900.0
2013-11-19 15:30:00,93.58,93.59,93.19,93.35,23600.0,93.58,93.59,93.19,93.35,23600.0
2013-11-20 09:30:00,93.74,94.03,93.19,93.27,8300.0,93.74,94.03,93.19,93.27,8300.0
2013-11-20 10:00:00,93.3,93.83,93.07,93.4,11700.0,93.3,93.83,93.07,93.4,11700.0
2013-11-20 10:30:00,93.4,93.68,93.25,93.25,16500.0,93.4,93.68,93.25,93.25,16500.0
2013-11-20 11:00:00,93.34,93.99,93.32,93.82,22000.0,93.34,93.99,93.32,93.82,22000.0
2013-11-20 11:30:00,93.84,93.92,93.37,93.46,9300.0,93.84,93.92,93.37,93.46,9300.0
2013-11-20 12:00:00,93.46,93.59,93.35,93.56,3300.0,93.46,93.59,93.35,93.56,3300.0
2013-11-20 12:30:00,93.58,93.7,93.52,93.68,3700.0,93.58,93.7,93.52,93.68,3700.0
2013-11-20 13:00:00,93.67,93.76,93.48,93.48,17900.0,93.67,93.76,93.48,93.48,17900.0
2013-11-20 13:30:00,93.51,93.79,93.5,93.67,3100.0,93.51,93.79,93.5,93.67,3100.0
2013-11-20 14:00:00,93.55,93.84,93.25,93.37,10300.0,93.55,93.84,93.25,93.37,10300.0
2013-11-20 14:30:00,93.49,93.49,93.07,93.25,10200.0,93.49,93.49,93.07,93.25,10200.0
2013-11-20 15:00:00,93.3,93.3,92.87,93.04,14300.0,93.3,93.3,92.87,93.04,14300.0
2013-11-20 15:30:00,93.09,93.35,92.92,93.2,19300.0,93.09,93.35,92.92,93.2,19300.0
2013-11-21 09:30:00,93.49,93.95,93.41,93.95,7700.0,93.49,93.95,93.41,93.95,7700.0
2013-11-21 10:00:00,93.9,94.3,93.72,94.15,10600.0,93.9,94.3,93.72,94.15,10600.0
2013-11-21 10:30:00,93.96,94.5,93.96,94.39,8100.0,93.96,94.5,93.96,94.39,8100.0
2013-11-21 11:00:00,94.37,94.37,93.83,93.83,5100.0,94.37,94.37,93.83,93.83,5100.0
2013-11-21 11:30:00,93.8,94.09,93.57,93.99,7900.0,93.8,94.09,93.57,93.99,7900.0
2013-11-21 12:00:00,94.09,94.36,93.99,94.16,15200.0,94.09,94.36,93.99,94.16,15200.0
2013-11-21 12:30:00,94.19,94.44,94.09,94.35,15500.0,94.19,94.44,94.09,94.35,15500.0
2013-11-21 13:00:00,94.41,94.46,94.16,94.22,12400.0,94.41,94.46,94.16,94.22,12400.0
2013-11-21 13:30:00,94.07,94.64,94.07,94.43,15700.0,94.07,94.64,94.07,94.43,15700.0
2013-11-21 14:00:00,94.42,94.48,94.12,94.25,36800.0,94.42,94.48,94.12,94.25,36800.0
2013-11-21 14:30:00,94.17,94.31,94.08,94.13,22200.0,94.17,94.31,94.08,94.13,22200.0
2013-11-21 15:00:00,94.09,94.32,94.09,94.25,22800.0,94.09,94.32,94.09,94.25,22800.0
2013-11-21 15:30:00,94.25,94.3,94.12,94.28,64200.0,94.25,94.3,94.12,94.28,64200.0
2013-11-22 09:30:00,94.27,94.48,93.69,93.75,13400.0,94.27,94.48,93.69,93.75,13400.0
2013-11-22 10:00:00,93.75,94.2,93.54,94.03,20300.0,93.75,94.2,93.54,94.03,20300.0
2013-11-22 10:30:00,93.96,94.17,93.71,93.81,14600.0,93.96,94.17,93.71,93.81,14600.0
2013-11-22 11:00:00,93.95,93.95,93.72,93.86,7500.0,93.95,93.95,93.72,93.86,7500.0
2013-11-22 11:30:00,93.87,94.07,93.8,94.07,23100.0,93.87,94.07,93.8,94.07,23100.0
2013-11-22 12:00:00,94.19,94.19,93.87,94.05,8000.0,94.19,94.19,93.87,94.05,8000.0
2013-11-22 12:30:00,94.05,94.21,93.92,94.1,1600.0,94.05,94.21,93.92,94.1,1600.0
2013-11-22 13:00:00,94.17,94.28,94.14,94.14,3300.0,94.17,94.28,94.14,94.14,3300.0
2013-11-22 13:30:00,94.18,94.23,94.05,94.14,10100.0,94.18,94.23,94.05,94.14,10100.0
2013-11-22 14:00:00,94.13,94.32,94.13,94.3,3400.0,94.13,94.32,94.13,94.3,3400.0
2013-11-22 14:30:00,94.25,94.34,94.24,94.26,5600.0,94.25,94.34,94.24,94.26,5600.0
2013-11-22 15:00:00,94.25,94.5,94.19,94.26,11900.0,94.25,94.5,94.19,94.26,11900.0
2013-11-22 15:30:00,94.29,94.59,94.29,94.57,24500.0,94.29,94.59,94.29,94.57,24500.0
2013-11-25 09:30:00,94.68,94.91,94.06,94.23,8600.0,94.68,94.91,94.06,94.23,8600.0
2013-11-25 10:00:00,94.18,94.18,93.56,93.64,8500.0,94.18,94.18,93.56,93.64,8500.0
2013-11-25 10:30:00,93.57,93.75,93.48,93.74,17200.0,93.57,93.75,93.48,93.74,17200.0
2013-11-25 11:00:00,93.77,94.07,93.6,94.07,8000.0,93.77,94.07,93.6,94.07,8000.0
2013-11-25 11:30:00,94.07,94.13,93.87,94.11,7800.0,94.07,94.13,93.87,94.11,7800.0
2013-11-25 12:00:00,94.11,94.27,93.95,94.27,7700.0,94.11,94.27,93.95,94.27,7700.0
2013-11-25 12:30:00,94.21,94.38,94.01,94.01,8500.0,94.21,94.38,94.01,94.01,8500.0
2013-11-25 13:00:00,94.03,94.12,93.87,94.12,10600.0,94.03,94.12,93.87,94.12,10600.0
2013-11-25 13:30:00,94.07,94.22,93.98,94.0,3000.0,94.07,94.22,93.98,94.0,3000.0
2013-11-25 14:00:00,93.98,94.21,93.98,93.98,5800.0,93.98,94.21,93.98,93.98,5800.0
2013-11-25 14:30:00,94.02,94.02,93.68,93.85,12700.0,94.02,94.02,93.68,93.85,12700.0
2013-11-25 15:00:00,93.81,93.83,93.62,93.77,14500.0,93.81,93.83,93.62,93.77,14500.0
2013-11-25 15:30:00,93.84,93.98,93.63,93.98,40000.0,93.84,93.98,93.63,93.98,40000.0
2013-11-26 09:30:00,93.99,94.0,93.44,93.44,4100.0,93.99,94.0,93.44,93.44,4100.0
2013-11-26 10:00:00,93.35,94.0,93.35,93.74,8600.0,93.35,94.0,93.35,93.74,8600.0
2013-11-26 10:30:00,93.83,94.09,93.83,94.02,2500.0,93.83,94.09,93.83,94.02,2500.0
2013-11-26 11:00:00,93.96,94.13,93.89,94.08,9700.0,93.96,94.13,93.89,94.08,9700.0
2013-11-26 11:30:00,94.04,94.18,94.01,94.09,6100.0,94.04,94.18,94.01,94.09,6100.0
2013-11-26 12:00:00,94.21,94.41,94.1,94.31,7300.0,94.21,94.41,94.1,94.31,7300.0
2013-11-26 12:30:00,94.32,94.43,94.1,94.33,8600.0,94.32,94.43,94.1,94.33,8600.0
2013-11-26 13:00:00,94.31,94.36,94.08,94.17,5600.0,94.31,94.36,94.08,94.17,5600.0
2013-11-26 13:30:00,94.28,94.4,94.02,94.29,37700.0,94.28,94.4,94.02,94.29,37700.0
2013-11-26 14:00:00,94.24,94.36,93.86,94.25,7800.0,94.24,94.36,93.86,94.25,7800.0
2013-11-26 14:30:00,94.25,94.29,94.0,94.06,16200.0,94.25,94.29,94.0,94.06,16200.0
2013-11-26 15:00:00,94.09,94.19,94.02,94.04,9200.0,94.09,94.19,94.02,94.04,9200.0
2013-11-26 15:30:00,94.06,94.39,94.03,94.27,32000.0,94.06,94.39,94.03,94.27,32000.0
2013-11-27 09:30:00,94.61,94.75,93.74,94.43,10000.0,94.61,94.75,93.74,94.43,10000.0
2013-11-27 10:00:00,94.29,94.41,93.84,94.12,16600.0,94.29,94.41,93.84,94.12,16600.0
2013-11-27 10:30:00,94.13,94.25,93.75,93.8,10100.0,94.13,94.25,93.75,93.8,10100.0
2013-11-27 11:00:00,93.83,93.84,93.65,93.66,5900.0,93.83,93.84,93.65,93.66,5900.0
2013-11-27 11:30:00,93.67,93.8,93.6,93.62,9600.0,93.67,93.8,93.6,93.62,9600.0
2013-11-27 12:00:00,93.62,93.95,93.61,93.9,17000.0,93.62,93.95,93.61,93.9,17000.0
2013-11-27 12:30:00,93.89,93.9,93.72,93.81,12500.0,93.89,93.9,93.72,93.81,12500.0
2013-11-27 13:00:00,93.78,93.84,93.66,93.81,4400.0,93.78,93.84,93.66,93.81,4400.0
2013-11-27 13:30:00,93.81,93.96,93.72,93.87,11600.0,93.81,93.96,93.72,93.87,11600.0
2013-11-27 14:00:00,93.9,93.94,93.84,93.93,16500.0,93.9,93.94,93.84,93.93,16500.0
2013-11-27 14:30:00,94.03,94.24,94.0,94.08,14300.0,94.03,94.24,94.0,94.08,14300.0
2013-11-27 15:00:00,93.97,94.18,93.97,94.15,6500.0,93.97,94.18,93.97,94.15,6500.0
2013-11-27 15:30:00,94.19,94.31,94.11,94.24,10700.0,94.19,94.31,94.11,94.24,10700.0
2013-11-29 09:30:00,94.55,94.7,94.31,94.56,4500.0,94.55,94.7,94.31,94.56,4500.0
2013-11-29 10:00:00,94.64,94.99,94.49,94.86,9700.0,94.64,94.99,94.49,94.86,9700.0
2013-11-29 10:30:00,94.91,95.15,94.83,95.05,20100.0,94.91,95.15,94.83,95.05,20100.0
2013-11-29 11:00:00,95.03,95.03,94.62,94.82,5500.0,95.03,95.03,94.62,94.82,5500.0
2013-11-29 11:30:00,94.75,95.02,94.63,95.02,3200.0,94.75,95.02,94.63,95.02,3200.0
2013-11-29 12:00:00,95.03,95.03,94.8,94.88,7100.0,95.03,95.03,94.8,94.88,7100.0
2013-11-29 12:30:00,94.84,94.94,94.37,94.38,19300.0,94.84,94.94,94.37,94.38,19300.0
2013-12-02 09:30:00,94.39,94.93,94.1,94.91,11500.0,94.39,94.93,94.1,94.91,11500.0
2013-12-02 10:00:00,94.91,95.97,94.7,95.14,16800.0,94.91,95.97,94.7,95.14,16800.0
2013-12-02 10:30:00,95.17,95.43,94.82,95.38,15600.0,95.17,95.43,94.82,95.38,15600.0
2013-12-02 11:00:00,95.38,95.52,94.99,94.99,4900.0,95.38,95.52,94.99,94.99,4900.0
2013-12-02 11:30:00,95.13,95.54,95.09,95.54,8100.0,95.13,95.54,95.09,95.54,8100.0
2013-12-02 12:00:00,95.51,95.82,95.5,95.82,5600.0,95.51,95.82,95.5,95.82,5600.0
2013-12-02 12:30:00,95.83,95.83,95.41,95.45,22500.0,95.83,95.83,95.41,95.45,22500.0
2013-12-02 13:00:00,95.5,95.5,95.06,95.25,4300.0,95.5,95.5,95.06,95.25,4300.0
2013-12-02 13:30:00,95.21,95.44,95.04,95.07,4200.0,95.21,95.44,95.04,95.07,4200.0
2013-12-02 14:00:00,95.1,95.35,94.86,94.99,27600.0,95.1,95.35,94.86,94.99,27600.0
2013-12-02 14:30:00,95.0,95.21,94.91,95.08,22700.0,95.0,95.21,94.91,95.08,22700.0
2013-12-02 15:00:00,95.19,95.25,94.61,94.7,13700.0,95.19,95.25,94.61,94.7,13700.0
2013-12-02 15:30:00,94.69,94.76,94.34,94.46,34600.0,94.69,94.76,94.34,94.46,34600.0
2013-12-03 09:30:00,94.1,94.4,93.91,94.29,3400.0,94.1,94.4,93.91,94.29,3400.0
2013-12-03 10:00:00,94.29,94.48,93.73,94.16,10600.0,94.29,94.48,93.73,94.16,10600.0
2013-12-03 10:30:00,94.11,94.45,93.87,94.45,10200.0,94.11,94.45,93.87,94.45,10200.0
2013-12-03 11:00:00,94.42,94.71,94.2,94.34,7500.0,94.42,94.71,94.2,94.34,7500.0
2013-12-03 11:30:00,94.27,94.27,93.7,93.92,18700.0,94.27,94.27,93.7,93.92,18700.0
2013-12-03 12:00:00,93.94,94.35,93.93,94.04,7100.0,93.94,94.35,93.93,94.04,7100.0
2013-12-03 12:30:00,93.98,94.2,93.92,94.03,2500.0,93.98,94.2,93.92,94.03,2500.0
2013-12-03 13:00:00,93.94,94.16,93.67,93.83,7800.0,93.94,94.16,93.67,93.83,7800.0
2013-12-03 13:30:00,93.74,94.06,93.7,93.91,8300.0,93.74,94.06,93.7,93.91,8300.0
2013-12-03 14:00:00,93.82,94.08,93.67,93.85,17400.0,93.82,94.08,93.67,93.85,17400.0
2013-12-03 14:30:00,93.73,94.09,93.66,94.05,4200.0,93.73,94.09,93.66,94.05,4200.0
2013-12-03 15:00:00,94.07,94.09,93.79,93.8,6700.0,94.07,94.09,93.79,93.8,6700.0
2013-12-03 15:30:00,93.8,94.1,93.77,94.06,18300.0,93.8,94.1,93.77,94.06,18300.0
2013-12-04 09:30:00,93.61,94.49,93.61,94.49,10000.0,93.61,94.49,93.61,94.49,10000.0
2013-12-04 10:00:00,94.34,95.02,94.23,94.54,3900.0,94.34,95.02,94.23,94.54,3900.0
2013-12-04 10:30:00,94.5,94.53,93.94,94.49,11800.0,94.5,94.53,93.94,94.49,11800.0
2013-12-04 11:00:00,94.43,94.58,93.8,93.99,19100.0,94.43,94.58,93.8,93.99,19100.0
2013-12-04 11:30:00,93.84,94.42,93.76,94.29,13800.0,93.84,94.42,93.76,94.29,13800.0
2013-12-04 12:00:00,94.19,94.24,93.44,93.65,33900.0,94.19,94.24,93.44,93.65,33900.0
2013-12-04 12:30:00,93.69,93.81,93.6,93.63,12000.0,93.69,93.81,93.6,93.63,12000.0
2013-12-04 13:00:00,93.55,93.88,93.23,93.23,20300.0,93.55,93.88,93.23,93.23,20300.0
2013-12-04 13:30:00,93.16,93.34,92.8,92.83,30800.0,93.16,93.34,92.8,92.83,30800.0
2013-12-04 14:00:00,92.88,93.59,92.88,93.16,48700.0,92.88,93.59,92.88,93.16,48700.0
2013-12-04 14:30:00,93.16,93.58,93.11,93.38,13200.0,93.16,93.58,93.11,93.38,13200.0
2013-12-04 15:00:00,93.41,93.7,93.18,93.63,35600.0,93.41,93.7,93.18,93.63,35600.0
2013-12-04 15:30:00,93.62,94.44,93.47,93.74,60300.0,93.62,94.44,93.47,93.74,60300.0
2013-12-05 09:30:00,93.32,94.16,92.98,93.54,8500.0,93.32,94.16,92.98,93.54,8500.0
2013-12-05 10:00:00,93.79,94.25,93.67,94.14,6000.0,93.79,94.25,93.67,94.14,6000.0
2013-12-05 10:30:00,94.3,94.3,93.53,93.7,3300.0,94.3,94.3,93.53,93.7,3300.0
2013-12-05 11:00:00,93.57,94.11,93.57,94.04,9400.0,93.57,94.11,93.57,94.04,9400.0
2013-12-05 11:30:00,94.04,94.15,93.6,93.99,5800.0,94.04,94.15,93.6,93.99,5800.0
2013-12-05 12:00:00,94.01,94.27,93.92,94.03,4700.0,94.01,94.27,93.92,94.03,4700.0
2013-12-05 12:30:00,94.02,94.11,93.77,94.0,9400.0,94.02,94.11,93.77,94.0,9400.0
2013-12-05 13:00:00,93.91,94.05,93.75,93.82,23100.0,93.91,94.05,93.75,93.82,23100.0
2013-12-05 13:30:00,93.9,94.18,93.85,94.03,4300.0,93.9,94.18,93.85,94.03,4300.0
2013-12-05 14:00:00,94.14,94.18,93.8,94.01,13700.0,94.14,94.18,93.8,94.01,13700.0
2013-12-05 14:30:00,94.13,94.29,93.8,93.91,5900.0,94.13,94.29,93.8,93.91,5900.0
2013-12-05 15:00:00,93.82,93.94,93.6,93.88,5800.0,93.82,93.94,93.6,93.88,5800.0
2013-12-05 15:30:00,93.92,94.05,93.75,94.02,46600.0,93.92,94.05,93.75,94.02,46600.0
2013-12-06 09:30:00,95.13,95.41,94.43,94.78,6100.0,95.13,95.41,94.43,94.78,6100.0
2013-12-06 10:00:00,94.85,95.18,94.79,95.0,7700.0,94.85,95.18,94.79,95.0,7700.0
2013-12-06 10:30:00,94.86,95.03,94.37,94.83,8600.0,94.86,95.03,94.37,94.83,8600.0
2013-12-06 11:00:00,94.51,94.58,94.05,94.39,4100.0,94.51,94.58,94.05,94.39,4100.0
2013-12-06 11:30:00,94.58,94.81,94.47,94.57,4900.0,94.58,94.81,94.47,94.57,4900.0
2013-12-06 12:00:00,94.78,95.31,94.48,95.14,16300.0,94.78,95.31,94.48,95.14,16300.0
2013-12-06 12:30:00,94.87,94.95,94.47,94.81,10100.0,94.87,94.95,94.47,94.81,10100.0
2013-12-06 13:00:00,94.64,94.82,94.23,94.23,6200.0,94.64,94.82,94.23,94.23,6200.0
2013-12-06 13:30:00,94.18,94.75,94.18,94.2,7600.0,94.18,94.75,94.18,94.2,7600.0
2013-12-06 14:00:00,94.36,94.69,94.23,94.29,15900.0,94.36,94.69,94.23,94.29,15900.0
2013-12-06 14:30:00,94.26,94.35,93.96,94.24,9700.0,94.26,94.35,93.96,94.24,9700.0
2013-12-06 15:00:00,94.24,94.39,94.07,94.1,68400.0,94.24,94.39,94.07,94.1,68400.0
2013-12-06 15:30:00,94.17,94.5,94.16,94.4,18200.0,94.17,94.5,94.16,94.4,18200.0
2013-12-09 09:30:00,94.5,95.45,94.1,94.43,23600.0,94.5,95.45,94.1,94.43,23600.0
2013-12-09 10:00:00,94.57,94.71,93.76,94.12,12700.0,94.57,94.71,93.76,94.12,12700.0
2013-12-09 10:30:00,93.93,94.29,93.81,93.95,13700.0,93.93,94.29,93.81,93.95,13700.0
2013-12-09 11:00:00,93.98,94.06,93.79,93.87,6200.0,93.98,94.06,93.79,93.87,6200.0
2013-12-09 11:30:00,93.87,93.93,93.5,93.73,19700.0,93.87,93.93,93.5,93.73,19700.0
2013-12-09 12:00:00,93.73,93.85,93.47,93.47,10600.0,93.73,93.85,93.47,93.47,10600.0
2013-12-09 12:30:00,93.47,93.76,93.4,93.7,12700.0,93.47,93.76,93.4,93.7,12700.0
2013-12-09 13:00:00,93.67,93.69,93.47,93.63,15600.0,93.67,93.69,93.47,93.63,15600.0
2013-12-09 13:30:00,93.52,93.63,93.13,93.43,11300.0,93.52,93.63,93.13,93.43,11300.0
2013-12-09 14:00:00,93.43,93.57,93.34,93.55,12000.0,93.43,93.57,93.34,93.55,12000.0
2013-12-09 14:30:00,93.53,93.59,93.17,93.17,22500.0,93.53,93.59,93.17,93.17,22500.0
2013-12-09 15:00:00,93.26,93.49,93.05,93.05,25900.0,93.26,93.49,93.05,93.05,25900.0
2013-12-09 15:30:00,93.03,93.61,93.0,93.58,70400.0,93.03,93.61,93.0,93.58,70400.0
2013-12-10 09:30:00,93.27,93.72,93.1,93.55,22100.0,93.27,93.72,93.1,93.55,22100.0
2013-12-10 10:00:00,93.53,93.9,93.53,93.7,16300.0,93.53,93.9,93.53,93.7,16300.0
2013-12-10 10:30:00,93.67,93.78,93.53,93.65,11200.0,93.67,93.78,93.53,93.65,11200.0
2013-12-10 11:00:00,93.6,93.72,93.16,93.2,9600.0,93.6,93.72,93.16,93.2,9600.0
2013-12-10 11:30:00,93.2,93.2,92.36,92.55,27200.0,93.2,93.2,92.36,92.55,27200.0
2013-12-10 12:00:00,92.71,93.26,92.65,93.11,15500.0,92.71,93.26,92.65,93.11,15500.0
2013-12-10 12:30:00,93.11,93.19,92.87,93.05,12400.0,93.11,93.19,92.87,93.05,12400.0
2013-12-10 13:00:00,93.13,93.23,92.87,92.87,11200.0,93.13,93.23,92.87,92.87,11200.0
2013-12-10 13:30:00,92.86,92.98,92.66,92.66,12700.0,92.86,92.98,92.66,92.66,12700.0
2013-12-10 14:00:00,92.65,92.78,92.59,92.61,11600.0,92.65,92.78,92.59,92.61,11600.0
2013-12-10 14:30:00,92.61,92.87,92.57,92.64,15900.0,92.61,92.87,92.57,92.64,15900.0
2013-12-10 15:00:00,92.74,92.93,92.61,92.62,16900.0,92.74,92.93,92.61,92.62,16900.0
2013-12-10 15:30:00,92.66,92.89,92.58,92.59,61300.0,92.66,92.89,92.58,92.59,61300.0
2013-12-11 09:30:00,92.81,93.08,92.14,92.45,16400.0,92.81,93.08,92.14,92.45,16400.0
2013-12-11 10:00:00,92.53,92.93,92.23,92.27,19400.0,92.53,92.93,92.23,92.27,19400.0
2013-12-11 10:30:00,92.35,92.65,92.07,92.26,15000.0,92.35,92.65,92.07,92.26,15000.0
2013-12-11 11:00:00,92.32,92.36,91.74,91.76,25200.0,92.32,92.36,91.74,91.76,25200.0
2013-12-11 11:30:00,91.76,91.81,91.45,91.74,9900.0,91.76,91.81,91.45,91.74,9900.0
2013-12-11 12:00:00,91.78,91.78,91.18,91.32,12400.0,91.78,91.78,91.18,91.32,12400.0
2013-12-11 12:30:00,91.32,91.73,91.26,91.52,11300.0,91.32,91.73,91.26,91.52,11300.0
2013-12-11 13:00:00,91.47,91.73,91.02,91.05,14800.0,91.47,91.73,91.02,91.05,14800.0
2013-12-11 13:30:00,91.15,91.95,91.07,91.95,15700.0,91.15,91.95,91.07,91.95,15700.0
2013-12-11 14:00:00,91.9,91.91,91.34,91.51,15100.0,91.9,91.91,91.34,91.51,15100.0
2013-12-11 14:30:00,91.59,91.66,91.24,91.24,33800.0,91.59,91.66,91.24,91.24,33800.0
2013-12-11 15:00:00,91.19,91.42,90.83,91.13,18900.0,91.19,91.42,90.83,91.13,18900.0
2013-12-11 15:30:00,91.05,91.19,90.6,90.79,85700.0,91.05,91.19,90.6,90.79,85700.0
2013-12-12 09:30:00,90.8,91.66,90.37,91.14,22200.0,90.8,91.66,90.37,91.14,22200.0
2013-12-12 10:00:00,91.31,91.5,90.73,91.22,21900.0,91.31,91.5,90.73,91.22,21900.0
2013-12-12 10:30:00,91.23,91.31,90.87,91.0,36500.0,91.23,91.31,90.87,91.0,36500.0
2013-12-12 11:00:00,91.02,91.34,90.89,90.89,15100.0,91.02,91.34,90.89,90.89,15100.0
2013-12-12 11:30:00,90.81,91.18,90.81,90.99,12400.0,90.81,91.18,90.81,90.99,12400.0
2013-12-12 12:00:00,91.13,91.13,90.78,90.97,9300.0,91.13,91.13,90.78,90.97,9300.0
2013-12-12 12:30:00,90.93,91.0,90.86,90.96,10000.0,90.93,91.0,90.86,90.96,10000.0
2013-12-12 13:00:00,91.03,91.1,90.97,91.03,12400.0,91.03,91.1,90.97,91.03,12400.0
2013-12-12 13:30:00,91.08,91.12,90.98,91.05,8600.0,91.08,91.12,90.98,91.05,8600.0
2013-12-12 14:00:00,91.08,91.12,91.01,91.04,17100.0,91.08,91.12,91.01,91.04,17100.0
2013-12-12 14:30:00,91.05,91.1,90.87,91.04,16400.0,91.05,91.1,90.87,91.04,16400.0
2013-12-12 15:00:00,91.04,91.1,90.82,90.82,28000.0,91.04,91.1,90.82,90.82,28000.0
2013-12-12 15:30:00,90.86,90.96,90.69,90.8,64100.0,90.86,90.96,90.69,90.8,64100.0
2013-12-13 09:30:00,91.09,91.47,90.86,91.0,22000.0,91.09,91.47,90.86,91.0,22000.0
2013-12-13 10:00:00,90.98,91.35,90.91,91.12,20300.0,90.98,91.35,90.91,91.12,20300.0
2013-12-13 10:30:00,91.16,91.31,91.07,91.25,49900.0,91.16,91.31,91.07,91.25,49900.0
2013-12-13 11:00:00,91.24,91.46,90.93,91.32,35400.0,91.24,91.46,90.93,91.32,35400.0
2013-12-13 11:30:00,91.3,91.5,91.14,91.3,19400.0,91.3,91.5,91.14,91.3,19400.0
2013-12-13 12:00:00,91.45,91.75,91.26,91.73,22300.0,91.45,91.75,91.26,91.73,22300.0
2013-12-13 12:30:00,91.66,91.75,91.66,91.75,11100.0,91.66,91.75,91.66,91.75,11100.0
2013-12-13 13:00:00,91.73,91.73,91.34,91.39,12000.0,91.73,91.73,91.34,91.39,12000.0
2013-12-13 13:30:00,91.43,91.57,91.11,91.11,10700.0,91.43,91.57,91.11,91.11,10700.0
2013-12-13 14:00:00,91.1,91.1,90.65,90.75,11300.0,91.1,91.1,90.65,90.75,11300.0
2013-12-13 14:30:00,90.72,91.19,90.72,91.07,22000.0,90.72,91.19,90.72,91.07,22000.0
2013-12-13 15:00:00,91.06,91.15,90.59,91.02,29300.0,91.06,91.15,90.59,91.02,29300.0
2013-12-13 15:30:00,90.96,91.11,90.91,91.04,58600.0,90.96,91.11,90.91,91.04,58600.0
2013-12-16 09:30:00,94.88,95.68,91.47,92.73,50700.0,94.88,95.68,91.47,92.73,50700.0
2013-12-16 10:00:00,92.7,92.89,92.38,92.82,33300.0,92.7,92.89,92.38,92.82,33300.0
2013-12-16 10:30:00,92.97,92.98,92.6,92.87,16400.0,92.97,92.98,92.6,92.87,16400.0
2013-12-16 11:00:00,92.87,93.0,92.5,92.55,29400.0,92.87,93.0,92.5,92.55,29400.0
2013-12-16 11:30:00,92.61,93.0,92.48,92.87,39500.0,92.61,93.0,92.48,92.87,39500.0
2013-12-16 12:00:00,92.77,93.0,92.73,92.85,21700.0,92.77,93.0,92.73,92.85,21700.0
2013-12-16 12:30:00,92.9,93.01,92.74,92.91,21100.0,92.9,93.01,92.74,92.91,21100.0
2013-12-16 13:00:00,92.86,92.95,92.67,92.72,17000.0,92.86,92.95,92.67,92.72,17000.0
2013-12-16 13:30:00,92.74,92.84,92.68,92.73,16200.0,92.74,92.84,92.68,92.73,16200.0
2013-12-16 14:00:00,92.72,92.94,92.63,92.91,23200.0,92.72,92.94,92.63,92.91,23200.0
2013-12-16 14:30:00,92.91,93.35,92.86,93.35,41300.0,92.91,93.35,92.86,93.35,41300.0
2013-12-16 15:00:00,93.35,93.35,93.01,93.13,23000.0,93.35,93.35,93.01,93.13,23000.0
2013-12-16 15:30:00,93.14,93.44,92.93,93.05,110900.0,93.14,93.44,92.93,93.05,110900.0
2013-12-17 09:30:00,93.15,93.66,92.87,93.66,34400.0,93.15,93.66,92.87,93.66,34400.0
2013-12-17 10:00:00,93.57,93.78,93.38,93.72,40200.0,93.57,93.78,93.38,93.72,40200.0
2013-12-17 10:30:00,93.72,94.04,93.58,93.75,37100.0,93.72,94.04,93.58,93.75,37100.0
2013-12-17 11:00:00,93.7,93.86,93.6,93.77,32700.0,93.7,93.86,93.6,93.77,32700.0
2013-12-17 11:30:00,93.74,93.75,93.36,93.67,29300.0,93.74,93.75,93.36,93.67,29300.0
2013-12-17 12:00:00,93.62,93.88,93.62,93.69,16400.0,93.62,93.88,93.62,93.69,16400.0
2013-12-17 12:30:00,93.66,93.84,93.66,93.81,11100.0,93.66,93.84,93.66,93.81,11100.0
2013-12-17 13:00:00,93.74,94.09,93.74,94.09,16100.0,93.74,94.09,93.74,94.09,16100.0
2013-12-17 13:30:00,94.09,94.24,93.99,94.16,17200.0,94.09,94.24,93.99,94.16,17200.0
2013-12-17 14:00:00,94.15,94.52,94.08,94.46,21300.0,94.15,94.52,94.08,94.46,21300.0
2013-12-17 14:30:00,94.4,94.45,94.15,94.33,20200.0,94.4,94.45,94.15,94.33,20200.0
2013-12-17 15:00:00,94.36,94.5,94.18,94.46,17500.0,94.36,94.5,94.18,94.46,17500.0
2013-12-17 15:30:00,94.45,94.49,94.08,94.29,62000.0,94.45,94.49,94.08,94.29,62000.0
2013-12-18 09:30:00,94.45,94.57,93.69,93.78,19600.0,94.45,94.57,93.69,93.78,19600.0
2013-12-18 10:00:00,93.78,94.57,93.77,93.77,20300.0,93.78,94.57,93.77,93.77,20300.0
2013-12-18 10:30:00,93.9,94.22,93.3,93.69,16300.0,93.9,94.22,93.3,93.69,16300.0
2013-12-18 11:00:00,93.6,93.88,93.4,93.43,13100.0,93.6,93.88,93.4,93.43,13100.0
2013-12-18 11:30:00,93.45,93.56,93.05,93.53,18400.0,93.45,93.56,93.05,93.53,18400.0
2013-12-18 12:00:00,93.51,93.87,93.38,93.44,14200.0,93.51,93.87,93.38,93.44,14200.0
2013-12-18 12:30:00,93.53,93.67,93.39,93.39,10100.0,93.53,93.67,93.39,93.39,10100.0
2013-12-18 13:00:00,93.49,93.55,93.31,93.52,7600.0,93.49,93.55,93.31,93.52,7600.0
2013-12-18 13:30:00,93.6,93.6,93.27,93.57,7000.0,93.6,93.6,93.27,93.57,7000.0
2013-12-18 14:00:00,93.4,94.7,92.74,94.37,15800.0,93.4,94.7,92.74,94.37,15800.0
2013-12-18 14:30:00,94.45,94.81,94.43,94.67,22100.0,94.45,94.81,94.43,94.67,22100.0
2013-12-18 15:00:00,94.66,95.13,94.56,94.7,20100.0,94.66,95.13,94.56,94.7,20100.0
2013-12-18 15:30:00,94.67,95.11,94.62,95.09,63100.0,94.67,95.11,94.62,95.09,63100.0
2013-12-19 09:30:00,94.84,95.73,94.01,95.07,27300.0,94.84,95.73,94.01,95.07,27300.0
2013-12-19 10:00:00,95.17,95.61,94.84,95.59,14600.0,95.17,95.61,94.84,95.59,14600.0
2013-12-19 10:30:00,95.46,95.5,94.95,95.01,19100.0,95.46,95.5,94.95,95.01,19100.0
2013-12-19 11:00:00,95.05,95.27,94.86,94.96,14300.0,95.05,95.27,94.86,94.96,14300.0
2013-12-19 11:30:00,95.19,95.25,94.93,95.0,14700.0,95.19,95.25,94.93,95.0,14700.0
2013-12-19 12:00:00,94.94,95.03,94.66,94.95,8000.0,94.94,95.03,94.66,94.95,8000.0
2013-12-19 12:30:00,95.04,95.13,94.92,95.02,11800.0,95.04,95.13,94.92,95.02,11800.0
2013-12-19 13:00:00,95.1,95.38,95.04,95.24,11000.0,95.1,95.38,95.04,95.24,11000.0
2013-12-19 13:30:00,95.24,95.41,95.07,95.4,9200.0,95.24,95.41,95.07,95.4,9200.0
2013-12-19 14:00:00,95.38,95.41,95.09,95.09,10800.0,95.38,95.41,95.09,95.09,10800.0
2013-12-19 14:30:00,95.09,95.24,95.04,95.13,16900.0,95.09,95.24,95.04,95.13,16900.0
2013-12-19 15:00:00,95.13,95.4,95.13,95.22,18000.0,95.13,95.4,95.13,95.22,18000.0
2013-12-19 15:30:00,95.22,95.7,95.11,95.36,58100.0,95.22,95.7,95.11,95.36,58100.0
2013-12-20 09:30:00,95.7,95.97,95.19,95.8,64800.0,95.7,95.97,95.19,95.8,64800.0
2013-12-20 10:00:00,95.8,95.9,95.65,95.84,25600.0,95.8,95.9,95.65,95.84,25600.0
2013-12-20 10:30:00,95.82,96.05,95.67,95.96,21400.0,95.82,96.05,95.67,95.96,21400.0
2013-12-20 11:00:00,95.95,96.52,95.73,96.39,18400.0,95.95,96.52,95.73,96.39,18400.0
2013-12-20 11:30:00,96.42,96.56,96.27,96.47,8200.0,96.42,96.56,96.27,96.47,8200.0
2013-12-20 12:00:00,96.49,96.63,96.3,96.43,10100.0,96.49,96.63,96.3,96.43,10100.0
2013-12-20 12:30:00,96.43,96.53,96.27,96.32,6200.0,96.43,96.53,96.27,96.32,6200.0
2013-12-20 13:00:00,96.3,96.46,96.18,96.3,11500.0,96.3,96.46,96.18,96.3,11500.0
2013-12-20 13:30:00,96.38,96.71,96.25,96.67,8700.0,96.38,96.71,96.25,96.67,8700.0
2013-12-20 14:00:00,96.58,96.83,96.44,96.49,16900.0,96.58,96.83,96.44,96.49,16900.0
2013-12-20 14:30:00,96.44,96.92,96.44,96.8,40700.0,96.44,96.92,96.44,96.8,40700.0
2013-12-20 15:00:00,96.81,97.38,96.77,97.14,68300.0,96.81,97.38,96.77,97.14,68300.0
2013-12-20 15:30:00,97.13,97.88,97.0,97.67,172100.0,97.13,97.88,97.0,97.67,172100.0
2013-12-23 09:30:00,98.11,98.92,97.22,97.53,31700.0,98.11,98.92,97.22,97.53,31700.0
2013-12-23 10:00:00,97.47,98.08,97.26,97.83,18300.0,97.47,98.08,97.26,97.83,18300.0
2013-12-23 10:30:00,97.86,98.12,97.73,97.77,24800.0,97.86,98.12,97.73,97.77,24800.0
2013-12-23 11:00:00,97.81,98.27,97.76,98.17,22100.0,97.81,98.27,97.76,98.17,22100.0
2013-12-23 11:30:00,98.17,98.48,98.02,98.21,20500.0,98.17,98.48,98.02,98.21,20500.0
2013-12-23 12:00:00,98.17,98.38,98.06,98.18,33900.0,98.17,98.38,98.06,98.18,33900.0
2013-12-23 12:30:00,98.2,98.31,98.11,98.3,14600.0,98.2,98.31,98.11,98.3,14600.0
2013-12-23 13:00:00,98.28,98.4,97.92,97.93,18400.0,98.28,98.4,97.92,97.93,18400.0
2013-12-23 13:30:00,97.95,98.15,97.76,97.96,15700.0,97.95,98.15,97.76,97.96,15700.0
2013-12-23 14:00:00,98.05,98.09,97.89,98.05,11100.0,98.05,98.09,97.89,98.05,11100.0
2013-12-23 14:30:00,98.0,98.12,97.94,97.94,12900.0,98.0,98.12,97.94,97.94,12900.0
2013-12-23 15:00:00,97.92,98.05,97.73,97.95,24900.0,97.92,98.05,97.73,97.95,24900.0
2013-12-23 15:30:00,97.96,98.25,97.85,98.25,51800.0,97.96,98.25,97.85,98.25,51800.0
2013-12-24 09:30:00,98.06,98.99,98.03,98.43,19200.0,98.06,98.99,98.03,98.43,19200.0
2013-12-24 10:00:00,98.38,98.77,98.15,98.77,9500.0,98.38,98.77,98.15,98.77,9500.0
2013-12-24 10:30:00,98.61,99.0,98.55,98.88,11900.0,98.61,99.0,98.55,98.88,11900.0
2013-12-24 11:00:00,98.78,98.9,98.6,98.7,25000.0,98.78,98.9,98.6,98.7,25000.0
2013-12-24 11:30:00,98.76,98.86,98.63,98.81,14900.0,98.76,98.86,98.63,98.81,14900.0
2013-12-24 12:00:00,98.77,98.78,98.51,98.55,16800.0,98.77,98.78,98.51,98.55,16800.0
2013-12-24 12:30:00,98.54,98.64,98.38,98.53,20400.0,98.54,98.64,98.38,98.53,20400.0
2013-12-26 09:30:00,98.5,98.79,97.85,97.88,16100.0,98.5,98.79,97.85,97.88,16100.0
2013-12-26 10:00:00,98.0,98.44,97.93,98.44,7400.0,98.0,98.44,97.93,98.44,7400.0
2013-12-26 10:30:00,98.44,98.44,97.99,98.1,6900.0,98.44,98.44,97.99,98.1,6900.0
2013-12-26 11:00:00,98.01,98.32,98.01,98.12,21700.0,98.01,98.32,98.01,98.12,21700.0
2013-12-26 11:30:00,98.06,98.28,97.98,98.22,18300.0,98.06,98.28,97.98,98.22,18300.0
2013-12-26 12:00:00,98.18,98.22,97.99,98.15,8600.0,98.18,98.22,97.99,98.15,8600.0
2013-12-26 12:30:00,98.15,98.41,98.12,98.23,6500.0,98.15,98.41,98.12,98.23,6500.0
2013-12-26 13:00:00,98.26,98.37,97.98,98.28,4900.0,98.26,98.37,97.98,98.28,4900.0
2013-12-26 13:30:00,98.23,98.29,97.99,98.24,7000.0,98.23,98.29,97.99,98.24,7000.0
2013-12-26 14:00:00,98.25,98.28,98.11,98.26,10400.0,98.25,98.28,98.11,98.26,10400.0
2013-12-26 14:30:00,98.25,98.52,98.17,98.51,12400.0,98.25,98.52,98.17,98.51,12400.0
2013-12-26 15:00:00,98.54,98.81,98.4,98.74,8800.0,98.54,98.81,98.4,98.74,8800.0
2013-12-26 15:30:00,98.75,98.93,98.51,98.61,80400.0,98.75,98.93,98.51,98.61,80400.0
2013-12-27 09:30:00,98.53,98.98,98.31,98.87,28300.0,98.53,98.98,98.31,98.87,28300.0
2013-12-27 10:00:00,98.86,98.98,98.28,98.47,11700.0,98.86,98.98,98.28,98.47,11700.0
2013-12-27 10:30:00,98.47,98.54,98.08,98.35,6700.0,98.47,98.54,98.08,98.35,6700.0
2013-12-27 11:00:00,98.27,98.55,98.18,98.38,14300.0,98.27,98.55,98.18,98.38,14300.0
2013-12-27 11:30:00,98.45,98.79,98.17,98.73,19600.0,98.45,98.79,98.17,98.73,19600.0
2013-12-27 12:00:00,98.72,98.89,98.47,98.85,8800.0,98.72,98.89,98.47,98.85,8800.0
2013-12-27 12:30:00,98.94,98.94,98.68,98.86,9500.0,98.94,98.94,98.68,98.86,9500.0
2013-12-27 13:00:00,98.86,98.94,98.78,98.78,17200.0,98.86,98.94,98.78,98.78,17200.0
2013-12-27 13:30:00,98.81,98.98,98.76,98.96,7600.0,98.81,98.98,98.76,98.96,7600.0
2013-12-27 14:00:00,98.93,98.93,98.53,98.73,12300.0,98.93,98.93,98.53,98.73,12300.0
2013-12-27 14:30:00,98.64,98.81,98.0,98.58,30800.0,98.64,98.81,98.0,98.58,30800.0
2013-12-27 15:00:00,98.59,98.98,98.53,98.88,18900.0,98.59,98.98,98.53,98.88,18900.0
2013-12-27 15:30:00,98.89,99.02,98.63,98.72,35300.0,98.89,99.02,98.63,98.72,35300.0
2013-12-30 09:30:00,98.82,98.99,98.01,98.16,31000.0,98.82,98.99,98.01,98.16,31000.0
2013-12-30 10:00:00,98.02,98.15,97.6,97.62,13800.0,98.02,98.15,97.6,97.62,13800.0
2013-12-30 10:30:00,97.79,98.31,97.63,97.89,8600.0,97.79,98.31,97.63,97.89,8600.0
2013-12-30 11:00:00,97.88,98.15,97.68,97.78,9900.0,97.88,98.15,97.68,97.78,9900.0
2013-12-30 11:30:00,97.94,98.19,97.66,97.99,17600.0,97.94,98.19,97.66,97.99,17600.0
2013-12-30 12:00:00,98.1,98.18,97.95,98.13,6100.0,98.1,98.18,97.95,98.13,6100.0
2013-12-30 12:30:00,98.15,98.16,97.85,97.85,14800.0,98.15,98.16,97.85,97.85,14800.0
2013-12-30 13:00:00,97.91,98.26,97.9,98.1,4600.0,97.91,98.26,97.9,98.1,4600.0
2013-12-30 13:30:00,98.25,98.25,98.07,98.21,4400.0,98.25,98.25,98.07,98.21,4400.0
2013-12-30 14:00:00,98.08,98.29,98.06,98.26,9000.0,98.08,98.29,98.06,98.26,9000.0
2013-12-30 14:30:00,98.26,98.38,98.23,98.37,11400.0,98.26,98.38,98.23,98.37,11400.0
2013-12-30 15:00:00,98.37,98.37,98.18,98.27,14100.0,98.37,98.37,98.18,98.27,14100.0
2013-12-30 15:30:00,98.25,98.28,97.89,97.96,45500.0,98.25,98.28,97.89,97.96,45500.0
2013-12-31 09:30:00,98.15,98.72,97.85,98.72,8800.0,98.15,98.72,97.85,98.72,8800.0
2013-12-31 10:00:00,98.55,99.01,98.53,98.72,19800.0,98.55,99.01,98.53,98.72,19800.0
2013-12-31 10:30:00,98.74,99.24,98.74,99.05,12400.0,98.74,99.24,98.74,99.05,12400.0
2013-12-31 11:00:00,99.1,99.12,98.7,98.81,14800.0,99.1,99.12,98.7,98.81,14800.0
2013-12-31 11:30:00,98.72,98.89,98.62,98.73,11000.0,98.72,98.89,98.62,98.73,11000.0
2013-12-31 12:00:00,98.79,99.16,98.79,98.9,12000.0,98.79,99.16,98.79,98.9,12000.0
2013-12-31 12:30:00,98.9,99.11,98.86,98.98,7400.0,98.9,99.11,98.86,98.98,7400.0
2013-12-31 13:00:00,99.02,99.11,98.95,99.03,6200.0,99.02,99.11,98.95,99.03,6200.0
2013-12-31 13:30:00,99.08,99.17,98.98,99.13,5500.0,99.08,99.17,98.98,99.13,5500.0
2013-12-31 14:00:00,99.13,99.15,98.81,98.81,9700.0,99.13,99.15,98.81,98.81,9700.0
2013-12-31 14:30:00,98.87,98.92,98.74,98.86,9500.0,98.87,98.92,98.74,98.86,9500.0
2013-12-31 15:00:00,98.79,99.22,98.77,99.19,10000.0,98.79,99.22,98.77,99.19,10000.0
2013-12-31 15:30:00,99.21,99.41,98.94,99.24,47100.0,99.21,99.41,98.94,99.24,47100.0
2014-01-02 09:30:00,99.15,99.37,97.83,98.49,43300.0,99.15,99.37,97.83,98.49,43300.0
2014-01-02 10:00:00,98.25,98.53,97.66,97.87,12800.0,98.25,98.53,97.66,97.87,12800.0
2014-01-02 10:30:00,97.74,98.08,97.58,97.76,14700.0,97.74,98.08,97.58,97.76,14700.0
2014-01-02 11:00:00,97.63,98.13,97.43,97.69,40300.0,97.63,98.13,97.43,97.69,40300.0
2014-01-02 11:30:00,97.7,97.81,96.81,96.92,31500.0,97.7,97.81,96.81,96.92,31500.0
2014-01-02 12:00:00,97.03,97.08,96.75,97.01,8400.0,97.03,97.08,96.75,97.01,8400.0
2014-01-02 12:30:00,96.98,97.18,96.72,96.92,19600.0,96.98,97.18,96.72,96.92,19600.0
2014-01-02 13:00:00,96.94,97.08,96.64,96.76,12300.0,96.94,97.08,96.64,96.76,12300.0
2014-01-02 13:30:00,96.74,96.84,96.5,96.7,17500.0,96.74,96.84,96.5,96.7,17500.0
2014-01-02 14:00:00,96.7,96.85,96.44,96.52,17100.0,96.7,96.85,96.44,96.52,17100.0
2014-01-02 14:30:00,96.52,96.71,96.38,96.44,28000.0,96.52,96.71,96.38,96.44,28000.0
2014-01-02 15:00:00,96.39,96.81,96.31,96.64,30000.0,96.39,96.81,96.31,96.64,30000.0
2014-01-02 15:30:00,96.57,96.93,96.36,96.84,63800.0,96.57,96.93,96.36,96.84,63800.0
2014-01-03 09:30:00,97.02,97.97,96.46,97.63,9400.0,97.02,97.97,96.46,97.63,9400.0
2014-01-03 10:00:00,97.61,97.69,96.78,97.27,27100.0,97.61,97.69,96.78,97.27,27100.0
2014-01-03 10:30:00,97.28,97.43,96.96,97.32,11100.0,97.28,97.43,96.96,97.32,11100.0
2014-01-03 11:00:00,97.35,97.43,97.11,97.3,24600.0,97.35,97.43,97.11,97.3,24600.0
2014-01-03 11:30:00,97.14,97.3,96.75,96.87,23600.0,97.14,97.3,96.75,96.87,23600.0
2014-01-03 12:00:00,96.77,97.3,96.77,97.26,12200.0,96.77,97.3,96.77,97.26,12200.0
2014-01-03 12:30:00,97.26,97.32,96.92,96.93,23400.0,97.26,97.32,96.92,96.93,23400.0
2014-01-03 13:00:00,96.95,97.12,96.84,96.95,10700.0,96.95,97.12,96.84,96.95,10700.0
2014-01-03 13:30:00,97.07,97.11,96.8,97.02,13400.0,97.07,97.11,96.8,97.02,13400.0
2014-01-03 14:00:00,97.04,97.06,96.72,96.8,22200.0,97.04,97.06,96.72,96.8,22200.0
2014-01-03 14:30:00,96.91,97.17,96.75,96.95,26600.0,96.91,97.17,96.75,96.95,26600.0
2014-01-03 15:00:00,97.06,97.31,96.88,97.05,23800.0,97.06,97.31,96.88,97.05,23800.0
2014-01-03 15:30:00,97.06,97.16,96.7,96.92,110800.0,97.06,97.16,96.7,96.92,110800.0
2014-01-06 09:30:00,96.0,96.32,95.16,95.75,32100.0,96.0,96.32,95.16,95.75,32100.0
2014-01-06 10:00:00,95.61,96.26,95.29,95.78,11800.0,95.61,96.26,95.29,95.78,11800.0
2014-01-06 10:30:00,95.84,95.93,95.08,95.19,18900.0,95.84,95.93,95.08,95.19,18900.0
2014-01-06 11:00:00,95.15,95.49,94.58,94.6,23800.0,95.15,95.49,94.58,94.6,23800.0
2014-01-06 11:30:00,94.59,94.84,94.43,94.75,26300.0,94.59,94.84,94.43,94.75,26300.0
2014-01-06 12:00:00,94.76,94.76,94.44,94.63,12200.0,94.76,94.76,94.44,94.63,12200.0
2014-01-06 12:30:00,94.61,95.04,94.49,95.0,37400.0,94.61,95.04,94.49,95.0,37400.0
2014-01-06 13:00:00,95.0,95.15,94.92,94.93,18200.0,95.0,95.15,94.92,94.93,18200.0
2014-01-06 13:30:00,94.99,95.73,94.99,95.73,17100.0,94.99,95.73,94.99,95.73,17100.0
2014-01-06 14:00:00,95.58,95.69,95.32,95.58,18600.0,95.58,95.69,95.32,95.58,18600.0
2014-01-06 14:30:00,95.59,96.02,95.59,96.0,21200.0,95.59,96.02,95.59,96.0,21200.0
2014-01-06 15:00:00,96.01,96.3,95.73,96.01,19200.0,96.01,96.3,95.73,96.01,19200.0
2014-01-06 15:30:00,95.94,95.99,95.51,95.56,67900.0,95.94,95.99,95.51,95.56,67900.0
2014-01-07 09:30:00,95.88,96.66,95.34,96.13,7900.0,95.88,96.66,95.34,96.13,7900.0
2014-01-07 10:00:00,96.13,96.47,95.99,96.44,6900.0,96.13,96.47,95.99,96.44,6900.0
2014-01-07 10:30:00,96.38,96.4,96.19,96.21,8600.0,96.38,96.4,96.19,96.21,8600.0
2014-01-07 11:00:00,96.27,96.3,96.07,96.13,4100.0,96.27,96.3,96.07,96.13,4100.0
2014-01-07 11:30:00,96.1,96.33,95.98,96.05,5100.0,96.1,96.33,95.98,96.05,5100.0
2014-01-07 12:00:00,95.96,96.24,95.87,96.08,8300.0,95.96,96.24,95.87,96.08,8300.0
2014-01-07 12:30:00,96.2,96.48,96.19,96.42,18600.0,96.2,96.48,96.19,96.42,18600.0
2014-01-07 13:00:00,96.5,96.64,96.43,96.64,2200.0,96.5,96.64,96.43,96.64,2200.0
2014-01-07 13:30:00,96.61,96.76,96.31,96.39,5400.0,96.61,96.76,96.31,96.39,5400.0
2014-01-07 14:00:00,96.3,96.51,96.02,96.51,5700.0,96.3,96.51,96.02,96.51,5700.0
2014-01-07 14:30:00,96.51,96.62,96.34,96.45,4100.0,96.51,96.62,96.34,96.45,4100.0
2014-01-07 15:00:00,96.52,96.71,96.36,96.55,10000.0,96.52,96.71,96.36,96.55,10000.0
2014-01-07 15:30:00,96.55,96.63,96.35,96.52,69600.0,96.55,96.63,96.35,96.52,69600.0
2014-01-08 09:30:00,96.8,97.27,95.91,96.55,8700.0,96.8,97.27,95.91,96.55,8700.0
2014-01-08 10:00:00,96.52,96.86,96.43,96.51,5600.0,96.52,96.86,96.43,96.51,5600.0
2014-01-08 10:30:00,96.73,96.73,96.19,96.32,3700.0,96.73,96.73,96.19,96.32,3700.0
2014-01-08 11:00:00,96.25,96.33,96.03,96.3,3300.0,96.25,96.33,96.03,96.3,3300.0
2014-01-08 11:30:00,96.34,96.79,96.13,96.64,5700.0,96.34,96.79,96.13,96.64,5700.0
2014-01-08 12:00:00,96.78,96.82,96.59,96.65,6500.0,96.78,96.82,96.59,96.65,6500.0
2014-01-08 12:30:00,96.75,96.79,96.49,96.55,15800.0,96.75,96.79,96.49,96.55,15800.0
2014-01-08 13:00:00,96.51,96.77,96.47,96.47,2700.0,96.51,96.77,96.47,96.47,2700.0
2014-01-08 13:30:00,96.7,96.77,96.57,96.57,3600.0,96.7,96.77,96.57,96.57,3600.0
2014-01-08 14:00:00,96.64,96.89,96.34,96.67,7700.0,96.64,96.89,96.34,96.67,7700.0
2014-01-08 14:30:00,96.52,96.84,96.42,96.48,6200.0,96.52,96.84,96.42,96.48,6200.0
2014-01-08 15:00:00,96.42,96.6,96.38,96.42,13200.0,96.42,96.6,96.38,96.42,13200.0
2014-01-08 15:30:00,96.36,97.03,96.36,97.03,31200.0,96.36,97.03,96.36,97.03,31200.0
2014-01-09 09:30:00,97.44,97.98,97.36,97.55,11200.0,97.44,97.98,97.36,97.55,11200.0
2014-01-09 10:00:00,97.55,97.65,96.74,96.74,9200.0,97.55,97.65,96.74,96.74,9200.0
2014-01-09 10:30:00,96.78,96.93,96.46,96.58,7800.0,96.78,96.93,96.46,96.58,7800.0
2014-01-09 11:00:00,96.54,96.65,96.2,96.57,9800.0,96.54,96.65,96.2,96.57,9800.0
2014-01-09 11:30:00,96.57,96.9,96.5,96.67,8300.0,96.57,96.9,96.5,96.67,8300.0
2014-01-09 12:00:00,96.75,97.19,96.7,96.99,19700.0,96.75,97.19,96.7,96.99,19700.0
2014-01-09 12:30:00,97.06,97.35,97.0,97.07,7700.0,97.06,97.35,97.0,97.07,7700.0
2014-01-09 13:00:00,97.13,97.18,96.74,96.88,6600.0,97.13,97.18,96.74,96.88,6600.0
2014-01-09 13:30:00,96.95,96.97,96.46,96.51,10300.0,96.95,96.97,96.46,96.51,10300.0
2014-01-09 14:00:00,96.49,96.54,96.12,96.5,12400.0,96.49,96.54,96.12,96.5,12400.0
2014-01-09 14:30:00,96.52,96.94,96.36,96.73,22900.0,96.52,96.94,96.36,96.73,22900.0
2014-01-09 15:00:00,96.68,96.99,96.39,96.77,11700.0,96.68,96.99,96.39,96.77,11700.0
2014-01-09 15:30:00,96.8,96.98,96.48,96.72,52900.0,96.8,96.98,96.48,96.72,52900.0
2014-01-10 09:30:00,96.83,97.41,96.83,97.15,5100.0,96.83,97.41,96.83,97.15,5100.0
2014-01-10 10:00:00,97.16,97.17,96.68,96.93,8100.0,97.16,97.17,96.68,96.93,8100.0
2014-01-10 10:30:00,97.06,97.45,96.92,97.38,5800.0,97.06,97.45,96.92,97.38,5800.0
2014-01-10 11:00:00,97.48,97.55,97.17,97.48,7300.0,97.48,97.55,97.17,97.48,7300.0
2014-01-10 11:30:00,97.39,97.55,96.95,97.52,17400.0,97.39,97.55,96.95,97.52,17400.0
2014-01-10 12:00:00,97.39,97.76,97.26,97.66,6500.0,97.39,97.76,97.26,97.66,6500.0
2014-01-10 12:30:00,97.69,98.24,97.69,97.79,9700.0,97.69,98.24,97.69,97.79,9700.0
2014-01-10 13:00:00,97.72,97.85,97.62,97.63,1700.0,97.72,97.85,97.62,97.63,1700.0
2014-01-10 13:30:00,97.7,97.8,97.51,97.76,7900.0,97.7,97.8,97.51,97.76,7900.0
2014-01-10 14:00:00,97.66,97.85,97.61,97.83,10600.0,97.66,97.85,97.61,97.83,10600.0
2014-01-10 14:30:00,97.83,98.15,97.76,98.08,12200.0,97.83,98.15,97.76,98.08,12200.0
2014-01-10 15:00:00,98.04,98.18,98.03,98.03,6500.0,98.04,98.18,98.03,98.03,6500.0
2014-01-10 15:30:00,98.07,98.28,97.85,98.19,21100.0,98.07,98.28,97.85,98.19,21100.0
2014-01-13 09:30:00,98.0,98.25,97.43,97.43,18600.0,98.0,98.25,97.43,97.43,18600.0
2014-01-13 10:00:00,97.59,98.16,97.52,98.13,20000.0,97.59,98.16,97.52,98.13,20000.0
2014-01-13 10:30:00,98.12,98.12,97.87,97.9,24800.0,98.12,98.12,97.87,97.9,24800.0
2014-01-13 11:00:00,97.89,97.89,97.48,97.83,12000.0,97.89,97.89,97.48,97.83,12000.0
2014-01-13 11:30:00,97.83,98.15,97.78,97.78,11700.0,97.83,98.15,97.78,97.78,11700.0
2014-01-13 12:00:00,97.82,98.07,97.49,97.53,24800.0,97.82,98.07,97.49,97.53,24800.0
2014-01-13 12:30:00,97.51,97.53,97.03,97.03,10200.0,97.51,97.53,97.03,97.03,10200.0
2014-01-13 13:00:00,97.03,97.09,96.82,96.99,11100.0,97.03,97.09,96.82,96.99,11100.0
2014-01-13 13:30:00,97.06,97.06,96.69,96.77,11000.0,97.06,97.06,96.69,96.77,11000.0
2014-01-13 14:00:00,96.82,96.84,96.33,96.42,13100.0,96.82,96.84,96.33,96.42,13100.0
2014-01-13 14:30:00,96.46,96.56,96.11,96.18,14800.0,96.46,96.56,96.11,96.18,14800.0
2014-01-13 15:00:00,96.08,96.08,95.63,95.63,25500.0,96.08,96.08,95.63,95.63,25500.0
2014-01-13 15:30:00,95.63,95.74,95.32,95.73,53000.0,95.63,95.74,95.32,95.73,53000.0
2014-01-14 09:30:00,95.79,96.73,95.73,96.47,17500.0,95.79,96.73,95.73,96.47,17500.0
2014-01-14 10:00:00,96.68,97.49,96.58,97.03,21400.0,96.68,97.49,96.58,97.03,21400.0
2014-01-14 10:30:00,97.07,97.6,97.07,97.6,12900.0,97.07,97.6,97.07,97.6,12900.0
2014-01-14 11:00:00,97.62,98.48,97.55,98.26,61400.0,97.62,98.48,97.55,98.26,61400.0
2014-01-14 11:30:00,98.3,98.32,97.54,97.93,12300.0,98.3,98.32,97.54,97.93,12300.0
2014-01-14 12:00:00,97.92,98.28,97.78,98.13,14200.0,97.92,98.28,97.78,98.13,14200.0
2014-01-14 12:30:00,98.11,98.41,98.11,98.34,8400.0,98.11,98.41,98.11,98.34,8400.0
2014-01-14 13:00:00,98.28,98.67,98.2,98.53,10600.0,98.28,98.67,98.2,98.53,10600.0
2014-01-14 13:30:00,98.5,98.79,98.2,98.28,13400.0,98.5,98.79,98.2,98.28,13400.0
2014-01-14 14:00:00,98.26,98.33,98.05,98.25,15300.0,98.26,98.33,98.05,98.25,15300.0
2014-01-14 14:30:00,98.25,98.26,97.95,98.0,18400.0,98.25,98.26,97.95,98.0,18400.0
2014-01-14 15:00:00,98.0,98.01,97.87,97.89,18800.0,98.0,98.01,97.87,97.89,18800.0
2014-01-14 15:30:00,97.88,98.01,97.64,97.99,37700.0,97.88,98.01,97.64,97.99,37700.0
2014-01-15 09:30:00,98.0,98.78,97.92,98.75,32300.0,98.0,98.78,97.92,98.75,32300.0
2014-01-15 10:00:00,98.68,99.06,98.33,98.39,22000.0,98.68,99.06,98.33,98.39,22000.0
2014-01-15 10:30:00,98.43,99.0,98.43,98.9,37900.0,98.43,99.0,98.43,98.9,37900.0
2014-01-15 11:00:00,98.88,99.47,98.88,99.33,13400.0,98.88,99.47,98.88,99.33,13400.0
2014-01-15 11:30:00,99.33,99.5,99.28,99.4,24100.0,99.33,99.5,99.28,99.4,24100.0
2014-01-15 12:00:00,99.42,99.51,99.34,99.51,17900.0,99.42,99.51,99.34,99.51,17900.0
2014-01-15 12:30:00,99.62,100.0,99.48,99.93,17500.0,99.62,100.0,99.48,99.93,17500.0
2014-01-15 13:00:00,99.92,100.13,99.87,100.0,63100.0,99.92,100.13,99.87,100.0,63100.0
2014-01-15 13:30:00,100.1,100.32,100.1,100.16,25200.0,100.1,100.32,100.1,100.16,25200.0
2014-01-15 14:00:00,100.21,100.63,100.16,100.35,21700.0,100.21,100.63,100.16,100.35,21700.0
2014-01-15 14:30:00,100.35,100.35,99.88,99.93,22200.0,100.35,100.35,99.88,99.93,22200.0
2014-01-15 15:00:00,99.87,100.21,99.84,100.18,20100.0,99.87,100.21,99.84,100.18,20100.0
2014-01-15 15:30:00,100.18,100.39,100.08,100.38,49500.0,100.18,100.39,100.08,100.38,49500.0
2014-01-16 09:30:00,100.12,102.28,100.06,101.78,42900.0,100.12,102.28,100.06,101.78,42900.0
2014-01-16 10:00:00,101.73,103.0,101.59,102.46,69400.0,101.73,103.0,101.59,102.46,69400.0
2014-01-16 10:30:00,102.32,102.36,101.95,102.27,33500.0,102.32,102.36,101.95,102.27,33500.0
2014-01-16 11:00:00,102.17,102.38,101.96,102.17,37400.0,102.17,102.38,101.96,102.17,37400.0
2014-01-16 11:30:00,102.19,102.35,101.89,101.92,38900.0,102.19,102.35,101.89,101.92,38900.0
2014-01-16 12:00:00,101.94,102.15,101.86,101.99,19300.0,101.94,102.15,101.86,101.99,19300.0
2014-01-16 12:30:00,101.99,102.22,101.97,102.12,21000.0,101.99,102.22,101.97,102.12,21000.0
2014-01-16 13:00:00,102.12,102.62,102.09,102.5,27800.0,102.12,102.62,102.09,102.5,27800.0
2014-01-16 13:30:00,102.51,102.54,102.3,102.3,32700.0,102.51,102.54,102.3,102.3,32700.0
2014-01-16 14:00:00,102.25,102.34,102.13,102.32,19300.0,102.25,102.34,102.13,102.32,19300.0
2014-01-16 14:30:00,102.35,102.55,102.28,102.51,30200.0,102.35,102.55,102.28,102.51,30200.0
2014-01-16 15:00:00,102.51,103.26,102.43,102.52,71100.0,102.51,103.26,102.43,102.52,71100.0
2014-01-16 15:30:00,102.53,102.63,102.15,102.53,91000.0,102.53,102.63,102.15,102.53,91000.0
2014-01-17 09:30:00,102.72,102.96,101.69,101.69,38300.0,102.72,102.96,101.69,101.69,38300.0
2014-01-17 10:00:00,101.69,102.45,101.69,102.2,44700.0,101.69,102.45,101.69,102.2,44700.0
2014-01-17 10:30:00,102.22,102.5,102.14,102.36,18900.0,102.22,102.5,102.14,102.36,18900.0
2014-01-17 11:00:00,102.33,102.33,101.86,101.86,28300.0,102.33,102.33,101.86,101.86,28300.0
2014-01-17 11:30:00,101.82,102.22,101.82,102.04,16800.0,101.82,102.22,101.82,102.04,16800.0
2014-01-17 12:00:00,102.05,102.31,101.96,102.26,17200.0,102.05,102.31,101.96,102.26,17200.0
2014-01-17 12:30:00,102.26,102.31,102.08,102.08,16600.0,102.26,102.31,102.08,102.08,16600.0
2014-01-17 13:00:00,102.14,102.2,102.03,102.03,16800.0,102.14,102.2,102.03,102.03,16800.0
2014-01-17 13:30:00,102.03,102.5,102.03,102.47,20100.0,102.03,102.5,102.03,102.47,20100.0
2014-01-17 14:00:00,102.44,102.71,102.44,102.47,26100.0,102.44,102.71,102.44,102.47,26100.0
2014-01-17 14:30:00,102.49,102.76,102.49,102.6,23500.0,102.49,102.76,102.49,102.6,23500.0
2014-01-17 15:00:00,102.6,102.61,102.4,102.46,22400.0,102.6,102.61,102.4,102.46,22400.0
2014-01-17 15:30:00,102.53,102.53,102.09,102.24,77500.0,102.53,102.53,102.09,102.24,77500.0
2014-01-21 09:30:00,103.31,103.89,102.19,102.25,19000.0,103.31,103.89,102.19,102.25,19000.0
2014-01-21 10:00:00,102.26,102.38,101.8,101.9,21300.0,102.26,102.38,101.8,101.9,21300.0
2014-01-21 10:30:00,101.9,101.9,101.18,101.26,15000.0,101.9,101.9,101.18,101.26,15000.0
2014-01-21 11:00:00,101.27,101.34,100.35,100.7,28700.0,101.27,101.34,100.35,100.7,28700.0
2014-01-21 11:30:00,100.87,100.95,100.24,100.38,25100.0,100.87,100.95,100.24,100.38,25100.0
2014-01-21 12:00:00,100.42,101.14,100.26,101.07,16300.0,100.42,101.14,100.26,101.07,16300.0
2014-01-21 12:30:00,101.06,101.27,100.96,101.05,7400.0,101.06,101.27,100.96,101.05,7400.0
2014-01-21 13:00:00,101.04,101.33,100.88,101.11,14000.0,101.04,101.33,100.88,101.11,14000.0
2014-01-21 13:30:00,101.11,101.53,101.11,101.44,16700.0,101.11,101.53,101.11,101.44,16700.0
2014-01-21 14:00:00,101.45,101.5,101.18,101.4,16000.0,101.45,101.5,101.18,101.4,16000.0
2014-01-21 14:30:00,101.39,101.98,101.3,101.98,25500.0,101.39,101.98,101.3,101.98,25500.0
2014-01-21 15:00:00,101.93,102.1,101.68,101.93,23500.0,101.93,102.1,101.68,101.93,23500.0
2014-01-21 15:30:00,101.95,102.14,101.8,102.03,22900.0,101.95,102.14,101.8,102.03,22900.0
2014-01-22 09:30:00,102.3,103.02,102.07,103.02,5300.0,102.3,103.02,102.07,103.02,5300.0
2014-01-22 10:00:00,103.04,103.24,102.37,102.87,9000.0,103.04,103.24,102.37,102.87,9000.0
2014-01-22 10:30:00,102.85,102.87,102.4,102.49,3800.0,102.85,102.87,102.4,102.49,3800.0
2014-01-22 11:00:00,102.47,103.15,102.37,103.04,28500.0,102.47,103.15,102.37,103.04,28500.0
2014-01-22 11:30:00,103.01,103.12,102.86,103.01,5400.0,103.01,103.12,102.86,103.01,5400.0
2014-01-22 12:00:00,102.92,103.23,102.88,103.11,9300.0,102.92,103.23,102.88,103.11,9300.0
2014-01-22 12:30:00,103.07,103.13,102.85,103.0,8300.0,103.07,103.13,102.85,103.0,8300.0
2014-01-22 13:00:00,103.09,103.09,102.81,103.0,4000.0,103.09,103.09,102.81,103.0,4000.0
2014-01-22 13:30:00,103.12,103.12,102.76,103.02,9200.0,103.12,103.12,102.76,103.02,9200.0
2014-01-22 14:00:00,102.93,103.12,102.92,103.05,6600.0,102.93,103.12,102.92,103.05,6600.0
2014-01-22 14:30:00,103.12,103.17,102.98,103.02,17000.0,103.12,103.17,102.98,103.02,17000.0
2014-01-22 15:00:00,103.05,103.54,103.01,103.44,32200.0,103.05,103.54,103.01,103.44,32200.0
2014-01-22 15:30:00,103.43,103.77,103.38,103.7,33800.0,103.43,103.77,103.38,103.7,33800.0
2014-01-23 09:30:00,103.21,103.55,102.52,102.93,51100.0,103.21,103.55,102.52,102.93,51100.0
2014-01-23 10:00:00,102.95,103.29,102.41,102.63,18300.0,102.95,103.29,102.41,102.63,18300.0
2014-01-23 10:30:00,102.56,102.65,102.32,102.47,9500.0,102.56,102.65,102.32,102.47,9500.0
2014-01-23 11:00:00,102.47,102.75,102.15,102.75,4800.0,102.47,102.75,102.15,102.75,4800.0
2014-01-23 11:30:00,102.72,102.72,102.4,102.51,3400.0,102.72,102.72,102.4,102.51,3400.0
2014-01-23 12:00:00,102.52,102.62,102.25,102.49,9000.0,102.52,102.62,102.25,102.49,9000.0
2014-01-23 12:30:00,102.5,102.77,102.37,102.49,44500.0,102.5,102.77,102.37,102.49,44500.0
2014-01-23 13:00:00,102.5,102.65,102.27,102.47,52800.0,102.5,102.65,102.27,102.47,52800.0
2014-01-23 13:30:00,102.46,102.59,102.19,102.45,38100.0,102.46,102.59,102.19,102.45,38100.0
2014-01-23 14:00:00,102.4,102.63,102.32,102.54,12600.0,102.4,102.63,102.32,102.54,12600.0
2014-01-23 14:30:00,102.54,102.7,102.47,102.7,9700.0,102.54,102.7,102.47,102.7,9700.0
2014-01-23 15:00:00,102.61,102.73,102.49,102.55,12200.0,102.61,102.73,102.49,102.55,12200.0
2014-01-23 15:30:00,102.56,102.78,102.32,102.69,37200.0,102.56,102.78,102.32,102.69,37200.0
2014-01-24 09:30:00,102.1,102.1,100.44,101.16,12200.0,102.1,102.1,100.44,101.16,12200.0
2014-01-24 10:00:00,101.0,101.28,100.41,100.74,26500.0,101.0,101.28,100.41,100.74,26500.0
2014-01-24 10:30:00,100.73,100.83,100.26,100.35,17100.0,100.73,100.83,100.26,100.35,17100.0
2014-01-24 11:00:00,100.35,100.35,99.15,99.31,19200.0,100.35,100.35,99.15,99.31,19200.0
2014-01-24 11:30:00,99.15,99.87,98.9,99.87,17600.0,99.15,99.87,98.9,99.87,17600.0
2014-01-24 12:00:00,99.83,99.84,99.33,99.45,51000.0,99.83,99.84,99.33,99.45,51000.0
2014-01-24 12:30:00,99.57,99.64,99.44,99.46,5900.0,99.57,99.64,99.44,99.46,5900.0
2014-01-24 13:00:00,99.59,99.79,99.41,99.41,13600.0,99.59,99.79,99.41,99.41,13600.0
2014-01-24 13:30:00,99.51,99.64,99.13,99.34,13200.0,99.51,99.64,99.13,99.34,13200.0
2014-01-24 14:00:00,99.22,99.37,98.54,98.93,13000.0,99.22,99.37,98.54,98.93,13000.0
2014-01-24 14:30:00,98.96,99.19,98.81,99.04,34900.0,98.96,99.19,98.81,99.04,34900.0
2014-01-24 15:00:00,99.04,99.07,98.23,98.3,36600.0,99.04,99.07,98.23,98.3,36600.0
2014-01-24 15:30:00,98.28,98.41,98.0,98.17,71500.0,98.28,98.41,98.0,98.17,71500.0
2014-01-27 09:30:00,99.13,99.14,97.68,97.71,66400.0,99.13,99.14,97.68,97.71,66400.0
2014-01-27 10:00:00,97.7,98.02,97.34,97.4,52400.0,97.7,98.02,97.34,97.4,52400.0
2014-01-27 10:30:00,97.45,98.02,97.22,97.7,31100.0,97.45,98.02,97.22,97.7,31100.0
2014-01-27 11:00:00,97.67,98.1,97.65,98.0,34700.0,97.67,98.1,97.65,98.0,34700.0
2014-01-27 11:30:00,97.95,98.22,97.12,97.34,39300.0,97.95,98.22,97.12,97.34,39300.0
2014-01-27 12:00:00,97.37,97.42,96.88,97.22,30600.0,97.37,97.42,96.88,97.22,30600.0
2014-01-27 12:30:00,97.27,97.92,97.2,97.83,35900.0,97.27,97.92,97.2,97.83,35900.0
2014-01-27 13:00:00,97.77,98.4,97.72,98.22,21400.0,97.77,98.4,97.72,98.22,21400.0
2014-01-27 13:30:00,98.22,98.93,98.18,98.6,20200.0,98.22,98.93,98.18,98.6,20200.0
2014-01-27 14:00:00,98.7,99.36,98.69,99.35,21200.0,98.7,99.36,98.69,99.35,21200.0
2014-01-27 14:30:00,99.37,99.92,99.32,99.33,24000.0,99.37,99.92,99.32,99.33,24000.0
2014-01-27 15:00:00,99.36,99.59,99.07,99.23,28500.0,99.36,99.59,99.07,99.23,28500.0
2014-01-27 15:30:00,99.21,99.35,98.6,98.69,103400.0,99.21,99.35,98.6,98.69,103400.0
2014-01-28 09:30:00,98.9,100.37,98.84,100.37,15900.0,98.9,100.37,98.84,100.37,15900.0
2014-01-28 10:00:00,100.22,100.59,100.01,100.12,35500.0,100.22,100.59,100.01,100.12,35500.0
2014-01-28 10:30:00,100.02,100.25,99.78,99.86,16000.0,100.02,100.25,99.78,99.86,16000.0
2014-01-28 11:00:00,99.86,100.12,99.73,99.91,23400.0,99.86,100.12,99.73,99.91,23400.0
2014-01-28 11:30:00,100.0,100.13,99.61,100.04,21800.0,100.0,100.13,99.61,100.04,21800.0
2014-01-28 12:00:00,99.97,100.04,99.84,100.04,26100.0,99.97,100.04,99.84,100.04,26100.0
2014-01-28 12:30:00,100.04,100.16,99.82,100.04,20000.0,100.04,100.16,99.82,100.04,20000.0
2014-01-28 13:00:00,99.96,100.07,99.69,100.0,13100.0,99.96,100.07,99.69,100.0,13100.0
2014-01-28 13:30:00,100.03,100.06,99.73,99.78,24900.0,100.03,100.06,99.73,99.78,24900.0
2014-01-28 14:00:00,99.81,100.05,99.81,99.98,15100.0,99.81,100.05,99.81,99.98,15100.0
2014-01-28 14:30:00,100.03,100.08,99.88,99.97,20000.0,100.03,100.08,99.88,99.97,20000.0
2014-01-28 15:00:00,99.98,100.11,99.87,99.87,22800.0,99.98,100.11,99.87,99.87,22800.0
2014-01-28 15:30:00,99.86,100.05,99.59,99.98,55200.0,99.86,100.05,99.59,99.98,55200.0
2014-01-29 09:30:00,98.46,101.0,98.46,99.4,139300.0,98.46,101.0,98.46,99.4,139300.0
2014-01-29 10:00:00,99.58,99.61,98.56,98.66,30800.0,99.58,99.61,98.56,98.66,30800.0
2014-01-29 10:30:00,98.68,99.36,98.68,98.96,12600.0,98.68,99.36,98.68,98.96,12600.0
2014-01-29 11:00:00,99.04,99.6,99.01,99.6,16600.0,99.04,99.6,99.01,99.6,16600.0
2014-01-29 11:30:00,99.64,99.79,99.14,99.71,25300.0,99.64,99.79,99.14,99.71,25300.0
2014-01-29 12:00:00,99.78,99.81,99.49,99.56,16800.0,99.78,99.81,99.49,99.56,16800.0
2014-01-29 12:30:00,99.44,99.56,99.19,99.31,26000.0,99.44,99.56,99.19,99.31,26000.0
2014-01-29 13:00:00,99.25,99.43,99.08,99.08,19900.0,99.25,99.43,99.08,99.08,19900.0
2014-01-29 13:30:00,99.12,99.28,98.9,99.16,14600.0,99.12,99.28,98.9,99.16,14600.0
2014-01-29 14:00:00,99.33,99.45,98.51,98.97,21800.0,99.33,99.45,98.51,98.97,21800.0
2014-01-29 14:30:00,98.96,99.52,98.17,98.17,22800.0,98.96,99.52,98.17,98.17,22800.0
2014-01-29 15:00:00,98.28,98.38,97.87,98.06,37900.0,98.28,98.38,97.87,98.06,37900.0
2014-01-29 15:30:00,98.06,99.13,98.04,98.7,95900.0,98.06,99.13,98.04,98.7,95900.0
2014-01-30 09:30:00,98.46,99.89,97.46,99.02,36400.0,98.46,99.89,97.46,99.02,36400.0
2014-01-30 10:00:00,99.16,99.92,99.09,99.44,97700.0,99.16,99.92,99.09,99.44,97700.0
2014-01-30 10:30:00,99.47,99.53,99.1,99.3,66700.0,99.47,99.53,99.1,99.3,66700.0
2014-01-30 11:00:00,99.25,99.55,98.23,98.4,62100.0,99.25,99.55,98.23,98.4,62100.0
2014-01-30 11:30:00,98.44,99.02,97.46,99.0,46700.0,98.44,99.02,97.46,99.0,46700.0
2014-01-30 12:00:00,98.88,98.95,98.17,98.51,32900.0,98.88,98.95,98.17,98.51,32900.0
2014-01-30 12:30:00,98.48,98.55,98.05,98.45,26900.0,98.48,98.55,98.05,98.45,26900.0
2014-01-30 13:00:00,98.45,98.76,98.3,98.5,21500.0,98.45,98.76,98.3,98.5,21500.0
2014-01-30 13:30:00,98.5,98.62,98.17,98.17,24100.0,98.5,98.62,98.17,98.17,24100.0
2014-01-30 14:00:00,98.09,98.09,97.19,97.26,55800.0,98.09,98.09,97.19,97.26,55800.0
2014-01-30 14:30:00,97.28,97.85,97.25,97.71,36700.0,97.28,97.85,97.25,97.71,36700.0
2014-01-30 15:00:00,97.72,97.76,97.48,97.59,50800.0,97.72,97.76,97.48,97.59,50800.0
2014-01-30 15:30:00,97.59,97.73,97.1,97.29,112600.0,97.59,97.73,97.1,97.29,112600.0
2014-01-31 09:30:00,95.86,97.23,95.41,96.07,33600.0,95.86,97.23,95.41,96.07,33600.0
2014-01-31 10:00:00,96.08,97.7,96.08,97.7,52000.0,96.08,97.7,96.08,97.7,52000.0
2014-01-31 10:30:00,97.7,98.81,97.7,98.06,248800.0,97.7,98.81,97.7,98.06,248800.0
2014-01-31 11:00:00,98.12,98.88,98.07,98.88,33600.0,98.12,98.88,98.07,98.88,33600.0
2014-01-31 11:30:00,98.92,99.38,98.86,99.32,28600.0,98.92,99.38,98.86,99.32,28600.0
2014-01-31 12:00:00,99.31,99.59,99.27,99.58,32800.0,99.31,99.59,99.27,99.58,32800.0
2014-01-31 12:30:00,99.59,99.89,99.34,99.48,24300.0,99.59,99.89,99.34,99.48,24300.0
2014-01-31 13:00:00,99.55,99.73,99.26,99.26,22900.0,99.55,99.73,99.26,99.26,22900.0
2014-01-31 13:30:00,99.26,99.71,99.2,99.42,25600.0,99.26,99.71,99.2,99.42,25600.0
2014-01-31 14:00:00,99.42,99.68,99.36,99.63,33300.0,99.42,99.68,99.36,99.63,33300.0
2014-01-31 14:30:00,99.63,100.18,99.63,99.71,23600.0,99.63,100.18,99.63,99.71,23600.0
2014-01-31 15:00:00,99.78,100.03,99.58,99.94,35700.0,99.78,100.03,99.58,99.94,35700.0
2014-01-31 15:30:00,99.88,100.04,99.64,99.77,88100.0,99.88,100.04,99.64,99.77,88100.0
2014-02-03 09:30:00,99.77,100.69,99.19,99.26,65700.0,99.77,100.69,99.19,99.26,65700.0
2014-02-03 10:00:00,99.22,99.26,96.93,97.0,33500.0,99.22,99.26,96.93,97.0,33500.0
2014-02-03 10:30:00,96.99,97.52,96.64,96.93,60300.0,96.99,97.52,96.64,96.93,60300.0
2014-02-03 11:00:00,96.88,96.99,95.62,95.82,58400.0,96.88,96.99,95.62,95.82,58400.0
2014-02-03 11:30:00,95.72,96.26,95.41,95.72,81800.0,95.72,96.26,95.41,95.72,81800.0
2014-02-03 12:00:00,95.74,96.21,95.06,96.07,80100.0,95.74,96.21,95.06,96.07,80100.0
2014-02-03 12:30:00,96.06,96.15,95.15,95.36,32700.0,96.06,96.15,95.15,95.36,32700.0
2014-02-03 13:00:00,95.28,95.31,94.12,94.34,45500.0,95.28,95.31,94.12,94.34,45500.0
2014-02-03 13:30:00,94.29,94.53,93.86,94.21,39200.0,94.29,94.53,93.86,94.21,39200.0
2014-02-03 14:00:00,94.08,94.74,94.0,94.74,31800.0,94.08,94.74,94.0,94.74,31800.0
2014-02-03 14:30:00,94.71,94.78,94.25,94.42,39100.0,94.71,94.78,94.25,94.42,39100.0
2014-02-03 15:00:00,94.39,94.86,94.0,94.43,54500.0,94.39,94.86,94.0,94.43,54500.0
2014-02-03 15:30:00,94.57,94.65,93.51,93.68,192900.0,94.57,94.65,93.51,93.68,192900.0
2014-02-04 09:30:00,94.12,94.27,92.86,93.9,43000.0,94.12,94.27,92.86,93.9,43000.0
2014-02-04 10:00:00,93.91,94.48,93.71,93.8,29000.0,93.91,94.48,93.71,93.8,29000.0
2014-02-04 10:30:00,93.82,93.92,93.45,93.85,31200.0,93.82,93.92,93.45,93.85,31200.0
2014-02-04 11:00:00,93.83,94.43,93.67,94.43,11500.0,93.83,94.43,93.67,94.43,11500.0
2014-02-04 11:30:00,94.43,94.85,94.22,94.85,14200.0,94.43,94.85,94.22,94.85,14200.0
2014-02-04 12:00:00,94.84,95.14,94.62,95.0,11500.0,94.84,95.14,94.62,95.0,11500.0
2014-02-04 12:30:00,95.04,95.84,94.98,95.76,34000.0,95.04,95.84,94.98,95.76,34000.0
2014-02-04 13:00:00,95.84,96.02,95.53,95.86,15600.0,95.84,96.02,95.53,95.86,15600.0
2014-02-04 13:30:00,95.82,96.1,95.29,95.29,9400.0,95.82,96.1,95.29,95.29,9400.0
2014-02-04 14:00:00,95.27,95.56,95.15,95.34,13000.0,95.27,95.56,95.15,95.34,13000.0
2014-02-04 14:30:00,95.33,95.95,95.31,95.9,18500.0,95.33,95.95,95.31,95.9,18500.0
2014-02-04 15:00:00,95.91,96.0,95.55,95.66,29900.0,95.91,96.0,95.55,95.66,29900.0
2014-02-04 15:30:00,95.62,96.23,95.43,96.16,103500.0,95.62,96.23,95.43,96.16,103500.0
2014-02-05 09:30:00,95.7,96.05,94.52,94.61,13100.0,95.7,96.05,94.52,94.61,13100.0
2014-02-05 10:00:00,94.82,95.58,93.95,94.61,20200.0,94.82,95.58,93.95,94.61,20200.0
2014-02-05 10:30:00,94.62,95.07,94.35,94.59,40700.0,94.62,95.07,94.35,94.59,40700.0
2014-02-05 11:00:00,94.57,94.83,94.28,94.81,15000.0,94.57,94.83,94.28,94.81,15000.0
2014-02-05 11:30:00,94.83,94.98,94.6,94.75,14900.0,94.83,94.98,94.6,94.75,14900.0
2014-02-05 12:00:00,94.87,95.05,94.77,95.0,27600.0,94.87,95.05,94.77,95.0,27600.0
2014-02-05 12:30:00,95.04,95.2,94.85,95.15,33500.0,95.04,95.2,94.85,95.15,33500.0
2014-02-05 13:00:00,95.15,95.15,94.7,94.81,36600.0,95.15,95.15,94.7,94.81,36600.0
2014-02-05 13:30:00,94.82,95.85,94.82,95.61,22100.0,94.82,95.85,94.82,95.61,22100.0
2014-02-05 14:00:00,95.66,95.98,95.55,95.81,20200.0,95.66,95.98,95.55,95.81,20200.0
2014-02-05 14:30:00,95.88,96.07,95.66,95.89,21500.0,95.88,96.07,95.66,95.89,21500.0
2014-02-05 15:00:00,95.93,96.12,95.76,96.01,29400.0,95.93,96.12,95.76,96.01,29400.0
2014-02-05 15:30:00,95.93,96.0,95.62,95.67,47600.0,95.93,96.0,95.62,95.67,47600.0
2014-02-06 09:30:00,95.97,97.0,95.44,96.63,56400.0,95.97,97.0,95.44,96.63,56400.0
2014-02-06 10:00:00,96.42,96.78,96.17,96.69,9400.0,96.42,96.78,96.17,96.69,9400.0
2014-02-06 10:30:00,96.86,97.22,96.57,96.57,19900.0,96.86,97.22,96.57,96.57,19900.0
2014-02-06 11:00:00,96.6,96.84,96.31,96.31,6600.0,96.6,96.84,96.31,96.31,6600.0
2014-02-06 11:30:00,96.36,96.51,96.05,96.27,31100.0,96.36,96.51,96.05,96.27,31100.0
2014-02-06 12:00:00,96.3,97.03,96.3,97.02,9800.0,96.3,97.03,96.3,97.02,9800.0
2014-02-06 12:30:00,97.04,97.43,96.95,97.35,12900.0,97.04,97.43,96.95,97.35,12900.0
2014-02-06 13:00:00,97.33,97.48,97.23,97.4,22400.0,97.33,97.48,97.23,97.4,22400.0
2014-02-06 13:30:00,97.4,97.79,97.4,97.77,43700.0,97.4,97.79,97.4,97.77,43700.0
2014-02-06 14:00:00,97.75,98.48,97.74,98.3,22700.0,97.75,98.48,97.74,98.3,22700.0
2014-02-06 14:30:00,98.35,98.89,98.1,98.77,55300.0,98.35,98.89,98.1,98.77,55300.0
2014-02-06 15:00:00,98.84,99.03,98.23,98.3,58800.0,98.84,99.03,98.23,98.3,58800.0
2014-02-06 15:30:00,98.32,98.5,98.1,98.36,134100.0,98.32,98.5,98.1,98.36,134100.0
2014-02-07 09:30:00,98.97,100.93,98.96,100.69,148700.0,98.97,100.93,98.96,100.69,148700.0
2014-02-07 10:00:00,100.7,100.7,99.63,99.64,37000.0,100.7,100.7,99.63,99.64,37000.0
2014-02-07 10:30:00,99.49,99.55,99.05,99.55,25500.0,99.49,99.55,99.05,99.55,25500.0
2014-02-07 11:00:00,99.44,99.44,98.79,98.79,14700.0,99.44,99.44,98.79,98.79,14700.0
2014-02-07 11:30:00,98.85,99.15,98.62,98.84,33500.0,98.85,99.15,98.62,98.84,33500.0
2014-02-07 12:00:00,98.83,98.92,98.49,98.78,33500.0,98.83,98.92,98.49,98.78,33500.0
2014-02-07 12:30:00,98.84,98.88,98.46,98.77,2800.0,98.84,98.88,98.46,98.77,2800.0
2014-02-07 13:00:00,98.81,99.1,98.53,98.72,10300.0,98.81,99.1,98.53,98.72,10300.0
2014-02-07 13:30:00,98.85,98.98,98.66,98.9,8300.0,98.85,98.98,98.66,98.9,8300.0
2014-02-07 14:00:00,98.8,98.88,98.35,98.35,12200.0,98.8,98.88,98.35,98.35,12200.0
2014-02-07 14:30:00,98.36,98.46,97.98,98.11,23300.0,98.36,98.46,97.98,98.11,23300.0
2014-02-07 15:00:00,98.15,98.34,98.09,98.21,20900.0,98.15,98.34,98.09,98.21,20900.0
2014-02-07 15:30:00,98.18,98.27,98.01,98.22,99500.0,98.18,98.27,98.01,98.22,99500.0
2014-02-10 09:30:00,98.27,99.39,97.18,98.05,131700.0,98.27,99.39,97.18,98.05,131700.0
2014-02-10 10:00:00,97.85,98.7,97.84,98.45,37400.0,97.85,98.7,97.84,98.45,37400.0
2014-02-10 10:30:00,98.48,99.01,98.4,98.73,81300.0,98.48,99.01,98.4,98.73,81300.0
2014-02-10 11:00:00,98.78,98.82,97.79,97.79,17800.0,98.78,98.82,97.79,97.79,17800.0
2014-02-10 11:30:00,97.73,97.99,97.5,97.83,19800.0,97.73,97.99,97.5,97.83,19800.0
2014-02-10 12:00:00,97.8,98.25,97.75,97.75,18000.0,97.8,98.25,97.75,97.75,18000.0
2014-02-10 12:30:00,97.82,97.93,97.47,97.82,20700.0,97.82,97.93,97.47,97.82,20700.0
2014-02-10 13:00:00,97.86,98.08,97.69,98.03,11200.0,97.86,98.08,97.69,98.03,11200.0
2014-02-10 13:30:00,98.01,98.06,97.74,97.76,10500.0,98.01,98.06,97.74,97.76,10500.0
2014-02-10 14:00:00,97.72,98.04,97.62,97.94,14400.0,97.72,98.04,97.62,97.94,14400.0
2014-02-10 14:30:00,97.99,98.07,97.64,97.64,17300.0,97.99,98.07,97.64,97.64,17300.0
2014-02-10 15:00:00,97.64,97.68,97.45,97.45,30300.0,97.64,97.68,97.45,97.45,30300.0
2014-02-10 15:30:00,97.45,97.75,97.44,97.74,55500.0,97.45,97.75,97.44,97.74,55500.0
2014-02-11 09:30:00,97.65,98.5,97.53,97.69,25600.0,97.65,98.5,97.53,97.69,25600.0
2014-02-11 10:00:00,97.8,98.43,97.47,98.2,40200.0,97.8,98.43,97.47,98.2,40200.0
2014-02-11 10:30:00,98.15,98.38,97.96,98.21,32500.0,98.15,98.38,97.96,98.21,32500.0
2014-02-11 11:00:00,98.05,98.75,98.05,98.71,52700.0,98.05,98.75,98.05,98.71,52700.0
2014-02-11 11:30:00,98.73,98.9,98.35,98.76,60700.0,98.73,98.9,98.35,98.76,60700.0
2014-02-11 12:00:00,98.82,98.92,98.51,98.78,15000.0,98.82,98.92,98.51,98.78,15000.0
2014-02-11 12:30:00,98.79,98.94,98.49,98.49,12800.0,98.79,98.94,98.49,98.49,12800.0
2014-02-11 13:00:00,98.57,99.32,98.57,99.21,28800.0,98.57,99.32,98.57,99.21,28800.0
2014-02-11 13:30:00,99.22,99.33,99.0,99.29,19300.0,99.22,99.33,99.0,99.29,19300.0
2014-02-11 14:00:00,99.33,99.62,99.27,99.45,17800.0,99.33,99.62,99.27,99.45,17800.0
2014-02-11 14:30:00,99.47,99.98,99.42,99.97,27700.0,99.47,99.98,99.42,99.97,27700.0
2014-02-11 15:00:00,99.96,99.99,99.54,99.63,28300.0,99.96,99.99,99.54,99.63,28300.0
2014-02-11 15:30:00,99.56,99.71,99.33,99.68,62800.0,99.56,99.71,99.33,99.68,62800.0
2014-02-12 09:30:00,99.78,100.65,99.33,100.65,23400.0,99.78,100.65,99.33,100.65,23400.0
2014-02-12 10:00:00,100.7,100.72,100.18,100.49,27600.0,100.7,100.72,100.18,100.49,27600.0
2014-02-12 10:30:00,100.58,100.59,99.93,99.98,19200.0,100.58,100.59,99.93,99.98,19200.0
2014-02-12 11:00:00,99.96,100.17,99.74,99.92,20800.0,99.96,100.17,99.74,99.92,20800.0
2014-02-12 11:30:00,99.93,100.06,99.67,99.92,30900.0,99.93,100.06,99.67,99.92,30900.0
2014-02-12 12:00:00,99.87,100.08,99.78,100.0,18800.0,99.87,100.08,99.78,100.0,18800.0
2014-02-12 12:30:00,100.01,100.03,99.78,99.87,13900.0,100.01,100.03,99.78,99.87,13900.0
2014-02-12 13:00:00,99.93,100.03,99.77,99.8,17700.0,99.93,100.03,99.77,99.8,17700.0
2014-02-12 13:30:00,99.8,99.92,99.64,99.71,16800.0,99.8,99.92,99.64,99.71,16800.0
2014-02-12 14:00:00,99.75,99.75,99.25,99.26,22600.0,99.75,99.75,99.25,99.26,22600.0
2014-02-12 14:30:00,99.24,99.3,98.97,99.06,29300.0,99.24,99.3,98.97,99.06,29300.0
2014-02-12 15:00:00,99.09,99.36,99.08,99.21,38200.0,99.09,99.36,99.08,99.21,38200.0
2014-02-12 15:30:00,99.24,99.36,98.97,99.32,68400.0,99.24,99.36,98.97,99.32,68400.0
2014-02-13 09:30:00,98.3,99.0,98.3,99.0,34000.0,98.3,99.0,98.3,99.0,34000.0
2014-02-13 10:00:00,98.97,100.02,98.91,100.01,75800.0,98.97,100.02,98.91,100.01,75800.0
2014-02-13 10:30:00,100.13,100.48,99.66,100.13,63000.0,100.13,100.48,99.66,100.13,63000.0
2014-02-13 11:00:00,100.12,100.91,100.07,100.69,35200.0,100.12,100.91,100.07,100.69,35200.0
2014-02-13 11:30:00,100.81,100.95,100.32,100.63,14900.0,100.81,100.95,100.32,100.63,14900.0
2014-02-13 12:00:00,100.63,101.19,100.48,101.12,28100.0,100.63,101.19,100.48,101.12,28100.0
2014-02-13 12:30:00,101.12,101.95,101.08,101.6,104300.0,101.12,101.95,101.08,101.6,104300.0
2014-02-13 13:00:00,101.64,101.94,101.55,101.62,13700.0,101.64,101.94,101.55,101.62,13700.0
2014-02-13 13:30:00,101.63,101.7,101.3,101.3,6100.0,101.63,101.7,101.3,101.3,6100.0
2014-02-13 14:00:00,101.32,101.44,100.86,100.89,15800.0,101.32,101.44,100.86,100.89,15800.0
2014-02-13 14:30:00,100.89,101.04,100.7,100.72,11300.0,100.89,101.04,100.7,100.72,11300.0
2014-02-13 15:00:00,100.72,100.93,100.7,100.72,26100.0,100.72,100.93,100.7,100.72,26100.0
2014-02-13 15:30:00,100.74,100.92,100.66,100.85,44600.0,100.74,100.92,100.66,100.85,44600.0
2014-02-14 09:30:00,100.75,101.8,100.34,101.48,19200.0,100.75,101.8,100.34,101.48,19200.0
2014-02-14 10:00:00,101.4,101.78,100.88,101.74,23600.0,101.4,101.78,100.88,101.74,23600.0
2014-02-14 10:30:00,101.66,101.98,101.28,101.65,41500.0,101.66,101.98,101.28,101.65,41500.0
2014-02-14 11:00:00,101.66,101.9,101.48,101.48,49000.0,101.66,101.9,101.48,101.48,49000.0
2014-02-14 11:30:00,101.32,101.59,101.27,101.27,11400.0,101.32,101.59,101.27,101.27,11400.0
2014-02-14 12:00:00,101.29,101.57,101.23,101.24,22500.0,101.29,101.57,101.23,101.24,22500.0
2014-02-14 12:30:00,101.26,101.39,101.05,101.25,17300.0,101.26,101.39,101.05,101.25,17300.0
2014-02-14 13:00:00,101.27,101.3,101.1,101.25,7300.0,101.27,101.3,101.1,101.25,7300.0
2014-02-14 13:30:00,101.26,101.38,101.09,101.12,13300.0,101.26,101.38,101.09,101.12,13300.0
2014-02-14 14:00:00,101.17,101.24,101.01,101.15,14900.0,101.17,101.24,101.01,101.15,14900.0
2014-02-14 14:30:00,101.13,101.2,101.09,101.15,19400.0,101.13,101.2,101.09,101.15,19400.0
2014-02-14 15:00:00,101.1,101.13,100.85,100.94,30200.0,101.1,101.13,100.85,100.94,30200.0
2014-02-14 15:30:00,100.93,101.45,100.89,101.41,118600.0,100.93,101.45,100.89,101.41,118600.0
2014-02-18 09:30:00,101.55,102.1,101.14,101.44,48700.0,101.55,102.1,101.14,101.44,48700.0
2014-02-18 10:00:00,101.06,101.07,100.51,100.59,21400.0,101.06,101.07,100.51,100.59,21400.0
2014-02-18 10:30:00,100.71,100.96,100.63,100.85,5200.0,100.71,100.96,100.63,100.85,5200.0
2014-02-18 11:00:00,100.9,101.32,100.71,101.28,8700.0,100.9,101.32,100.71,101.28,8700.0
2014-02-18 11:30:00,101.33,101.59,101.31,101.43,8700.0,101.33,101.59,101.31,101.43,8700.0
2014-02-18 12:00:00,101.42,101.66,101.36,101.57,5500.0,101.42,101.66,101.36,101.57,5500.0
2014-02-18 12:30:00,101.51,101.61,101.46,101.52,2800.0,101.51,101.61,101.46,101.52,2800.0
2014-02-18 13:00:00,101.53,101.75,101.52,101.75,12700.0,101.53,101.75,101.52,101.75,12700.0
2014-02-18 13:30:00,101.68,101.76,101.44,101.6,4200.0,101.68,101.76,101.44,101.6,4200.0
2014-02-18 14:00:00,101.58,101.72,101.53,101.61,3100.0,101.58,101.72,101.53,101.61,3100.0
2014-02-18 14:30:00,101.45,101.74,101.45,101.6,6000.0,101.45,101.74,101.45,101.6,6000.0
2014-02-18 15:00:00,101.55,101.75,101.46,101.71,7900.0,101.55,101.75,101.46,101.71,7900.0
2014-02-18 15:30:00,101.68,101.88,101.5,101.57,36000.0,101.68,101.88,101.5,101.57,36000.0
2014-02-19 09:30:00,101.35,101.8,100.66,100.67,21100.0,101.35,101.8,100.66,100.67,21100.0
2014-02-19 10:00:00,100.66,100.71,100.22,100.58,15300.0,100.66,100.71,100.22,100.58,15300.0
2014-02-19 10:30:00,100.43,100.45,100.04,100.22,12300.0,100.43,100.45,100.04,100.22,12300.0
2014-02-19 11:00:00,100.24,100.65,100.16,100.45,11300.0,100.24,100.65,100.16,100.45,11300.0
2014-02-19 11:30:00,100.4,100.9,100.31,100.59,8500.0,100.4,100.9,100.31,100.59,8500.0
2014-02-19 12:00:00,100.48,100.48,99.93,99.93,7300.0,100.48,100.48,99.93,99.93,7300.0
2014-02-19 12:30:00,100.06,100.29,100.0,100.07,6300.0,100.06,100.29,100.0,100.07,6300.0
2014-02-19 13:00:00,100.1,100.63,100.05,100.59,16100.0,100.1,100.63,100.05,100.59,16100.0
2014-02-19 13:30:00,100.64,100.68,100.38,100.38,8400.0,100.64,100.68,100.38,100.38,8400.0
2014-02-19 14:00:00,100.34,100.57,99.99,100.1,13200.0,100.34,100.57,99.99,100.1,13200.0
2014-02-19 14:30:00,100.16,100.3,99.8,100.02,16000.0,100.16,100.3,99.8,100.02,16000.0
2014-02-19 15:00:00,100.0,100.07,99.4,99.4,15100.0,100.0,100.07,99.4,99.4,15100.0
2014-02-19 15:30:00,99.42,99.47,98.82,99.22,100900.0,99.42,99.47,98.82,99.22,100900.0
2014-02-20 09:30:00,99.54,99.88,98.66,99.12,19100.0,99.54,99.88,98.66,99.12,19100.0
2014-02-20 10:00:00,99.03,99.53,98.79,99.13,16400.0,99.03,99.53,98.79,99.13,16400.0
2014-02-20 10:30:00,99.3,99.66,99.09,99.6,16800.0,99.3,99.66,99.09,99.6,16800.0
2014-02-20 11:00:00,99.49,99.52,98.99,99.0,13000.0,99.49,99.52,98.99,99.0,13000.0
2014-02-20 11:30:00,99.11,99.57,99.02,99.27,24000.0,99.11,99.57,99.02,99.27,24000.0
2014-02-20 12:00:00,99.2,99.64,99.15,99.59,12600.0,99.2,99.64,99.15,99.59,12600.0
2014-02-20 12:30:00,99.59,99.7,99.21,99.56,18000.0,99.59,99.7,99.21,99.56,18000.0
2014-02-20 13:00:00,99.59,99.76,99.59,99.67,3800.0,99.59,99.76,99.59,99.67,3800.0
2014-02-20 13:30:00,99.67,99.77,99.47,99.61,11700.0,99.67,99.77,99.47,99.61,11700.0
2014-02-20 14:00:00,99.6,99.96,99.45,99.65,23200.0,99.6,99.96,99.45,99.65,23200.0
2014-02-20 14:30:00,99.63,100.04,99.63,99.88,13600.0,99.63,100.04,99.63,99.88,13600.0
2014-02-20 15:00:00,99.92,100.06,99.82,99.85,27700.0,99.92,100.06,99.82,99.85,27700.0
2014-02-20 15:30:00,99.84,99.95,99.74,99.87,47200.0,99.84,99.95,99.74,99.87,47200.0
2014-02-21 09:30:00,100.05,101.28,99.62,101.02,110400.0,100.05,101.28,99.62,101.02,110400.0
2014-02-21 10:00:00,101.0,101.67,100.77,101.01,23300.0,101.0,101.67,100.77,101.01,23300.0
2014-02-21 10:30:00,101.02,101.34,100.88,100.9,23300.0,101.02,101.34,100.88,100.9,23300.0
2014-02-21 11:00:00,101.01,101.23,100.88,101.15,9700.0,101.01,101.23,100.88,101.15,9700.0
2014-02-21 11:30:00,101.07,101.32,101.07,101.1,19000.0,101.07,101.32,101.07,101.1,19000.0
2014-02-21 12:00:00,101.1,101.24,101.0,101.13,18600.0,101.1,101.24,101.0,101.13,18600.0
2014-02-21 12:30:00,101.07,101.1,100.76,100.98,29000.0,101.07,101.1,100.76,100.98,29000.0
2014-02-21 13:00:00,101.18,101.24,101.1,101.17,3100.0,101.18,101.24,101.1,101.17,3100.0
2014-02-21 13:30:00,101.16,101.33,100.98,101.33,8600.0,101.16,101.33,100.98,101.33,8600.0
2014-02-21 14:00:00,101.33,101.5,101.19,101.37,10400.0,101.33,101.5,101.19,101.37,10400.0
2014-02-21 14:30:00,101.3,101.32,101.01,101.14,37200.0,101.3,101.32,101.01,101.14,37200.0
2014-02-21 15:00:00,101.09,101.57,101.09,101.55,18500.0,101.09,101.57,101.09,101.55,18500.0
2014-02-21 15:30:00,101.52,101.52,101.04,101.13,47300.0,101.52,101.52,101.04,101.13,47300.0
2014-02-24 09:30:00,101.2,103.29,101.01,102.91,113700.0,101.2,103.29,101.01,102.91,113700.0
2014-02-24 10:00:00,102.91,103.09,102.51,102.86,43400.0,102.91,103.09,102.51,102.86,43400.0
2014-02-24 10:30:00,102.81,103.3,102.8,103.19,12600.0,102.81,103.3,102.8,103.19,12600.0
2014-02-24 11:00:00,103.19,103.48,103.09,103.48,15700.0,103.19,103.48,103.09,103.48,15700.0
2014-02-24 11:30:00,103.55,104.03,103.39,103.85,23500.0,103.55,104.03,103.39,103.85,23500.0
2014-02-24 12:00:00,103.9,104.02,103.49,103.6,10200.0,103.9,104.02,103.49,103.6,10200.0
2014-02-24 12:30:00,103.5,103.61,103.38,103.54,10800.0,103.5,103.61,103.38,103.54,10800.0
2014-02-24 13:00:00,103.49,103.6,103.29,103.54,19700.0,103.49,103.6,103.29,103.54,19700.0
2014-02-24 13:30:00,103.51,103.53,103.33,103.46,10500.0,103.51,103.53,103.33,103.46,10500.0
2014-02-24 14:00:00,103.35,103.41,103.03,103.33,15800.0,103.35,103.41,103.03,103.33,15800.0
2014-02-24 14:30:00,103.33,103.43,103.13,103.16,17200.0,103.33,103.43,103.13,103.16,17200.0
2014-02-24 15:00:00,103.11,103.18,102.71,102.71,26600.0,103.11,103.18,102.71,102.71,26600.0
2014-02-24 15:30:00,102.7,102.83,102.49,102.5,55500.0,102.7,102.83,102.49,102.5,55500.0
2014-02-25 09:30:00,102.41,103.01,101.5,102.19,32700.0,102.41,103.01,101.5,102.19,32700.0
2014-02-25 10:00:00,102.33,102.61,101.35,101.69,55900.0,102.33,102.61,101.35,101.69,55900.0
2014-02-25 10:30:00,101.71,102.1,101.05,101.59,97200.0,101.71,102.1,101.05,101.59,97200.0
2014-02-25 11:00:00,101.64,102.17,101.54,102.05,35100.0,101.64,102.17,101.54,102.05,35100.0
2014-02-25 11:30:00,101.94,102.2,101.49,101.49,19400.0,101.94,102.2,101.49,101.49,19400.0
2014-02-25 12:00:00,101.48,101.54,101.22,101.53,17400.0,101.48,101.54,101.22,101.53,17400.0
2014-02-25 12:30:00,101.54,102.1,101.54,101.8,19100.0,101.54,102.1,101.54,101.8,19100.0
2014-02-25 13:00:00,101.8,102.02,101.72,101.92,10200.0,101.8,102.02,101.72,101.92,10200.0
2014-02-25 13:30:00,101.89,102.15,101.8,101.94,16900.0,101.89,102.15,101.8,101.94,16900.0
2014-02-25 14:00:00,102.04,102.24,101.71,101.84,26700.0,102.04,102.24,101.71,101.84,26700.0
2014-02-25 14:30:00,101.84,101.9,101.52,101.52,25900.0,101.84,101.9,101.52,101.52,25900.0
2014-02-25 15:00:00,101.55,101.55,101.14,101.34,28000.0,101.55,101.55,101.14,101.34,28000.0
2014-02-25 15:30:00,101.34,101.53,101.3,101.46,63700.0,101.34,101.53,101.3,101.46,63700.0
2014-02-26 09:30:00,101.72,102.2,101.01,101.72,54800.0,101.72,102.2,101.01,101.72,54800.0
2014-02-26 10:00:00,101.73,103.02,101.73,102.77,31900.0,101.73,103.02,101.73,102.77,31900.0
2014-02-26 10:30:00,102.88,103.46,102.88,103.11,17800.0,102.88,103.46,102.88,103.11,17800.0
2014-02-26 11:00:00,103.17,103.7,103.09,103.55,12900.0,103.17,103.7,103.09,103.55,12900.0
2014-02-26 11:30:00,103.62,103.63,103.09,103.13,21200.0,103.62,103.63,103.09,103.13,21200.0
2014-02-26 12:00:00,103.13,103.21,102.95,102.95,41200.0,103.13,103.21,102.95,102.95,41200.0
2014-02-26 12:30:00,103.06,103.25,102.98,103.01,7700.0,103.06,103.25,102.98,103.01,7700.0
2014-02-26 13:00:00,102.96,102.96,102.58,102.73,12500.0,102.96,102.96,102.58,102.73,12500.0
2014-02-26 13:30:00,102.73,103.06,102.5,102.59,19700.0,102.73,103.06,102.5,102.59,19700.0
2014-02-26 14:00:00,102.57,102.59,101.89,101.89,19200.0,102.57,102.59,101.89,101.89,19200.0
2014-02-26 14:30:00,101.99,101.99,101.49,101.82,29100.0,101.99,101.99,101.49,101.82,29100.0
2014-02-26 15:00:00,101.82,102.18,101.75,102.07,26600.0,101.82,102.18,101.75,102.07,26600.0
2014-02-26 15:30:00,102.08,102.31,101.81,102.24,60800.0,102.08,102.31,101.81,102.24,60800.0
2014-02-27 09:30:00,102.11,102.92,101.83,102.51,17500.0,102.11,102.92,101.83,102.51,17500.0
2014-02-27 10:00:00,102.59,102.83,101.78,101.86,17900.0,102.59,102.83,101.78,101.86,17900.0
2014-02-27 10:30:00,102.03,102.32,101.76,102.26,12900.0,102.03,102.32,101.76,102.26,12900.0
2014-02-27 11:00:00,102.25,102.74,102.22,102.55,18900.0,102.25,102.74,102.22,102.55,18900.0
2014-02-27 11:30:00,102.67,102.67,102.24,102.4,39200.0,102.67,102.67,102.24,102.4,39200.0
2014-02-27 12:00:00,102.4,102.66,102.15,102.58,15900.0,102.4,102.66,102.15,102.58,15900.0
2014-02-27 12:30:00,102.4,102.58,102.2,102.4,13900.0,102.4,102.58,102.2,102.4,13900.0
2014-02-27 13:00:00,102.52,102.85,102.37,102.85,18000.0,102.52,102.85,102.37,102.85,18000.0
2014-02-27 13:30:00,102.84,103.18,102.72,103.18,16100.0,102.84,103.18,102.72,103.18,16100.0
2014-02-27 14:00:00,103.18,103.49,103.06,103.43,19700.0,103.18,103.49,103.06,103.43,19700.0
2014-02-27 14:30:00,103.36,103.76,103.36,103.75,28000.0,103.36,103.76,103.36,103.75,28000.0
2014-02-27 15:00:00,103.76,104.0,103.66,103.93,34900.0,103.76,104.0,103.66,103.93,34900.0
2014-02-27 15:30:00,103.93,104.15,103.47,103.81,161300.0,103.93,104.15,103.47,103.81,161300.0
2014-02-28 09:30:00,103.86,104.31,103.37,104.16,22200.0,103.86,104.31,103.37,104.16,22200.0
2014-02-28 10:00:00,104.16,104.82,103.94,104.42,29200.0,104.16,104.82,103.94,104.42,29200.0
2014-02-28 10:30:00,104.32,104.47,104.09,104.47,20000.0,104.32,104.47,104.09,104.47,20000.0
2014-02-28 11:00:00,104.4,104.53,103.75,103.75,35900.0,104.4,104.53,103.75,103.75,35900.0
2014-02-28 11:30:00,103.8,104.36,103.8,104.05,24000.0,103.8,104.36,103.8,104.05,24000.0
2014-02-28 12:00:00,103.99,104.15,103.92,104.03,24900.0,103.99,104.15,103.92,104.03,24900.0
2014-02-28 12:30:00,103.97,104.34,103.95,104.2,19000.0,103.97,104.34,103.95,104.2,19000.0
2014-02-28 13:00:00,104.37,104.6,104.24,104.54,19800.0,104.37,104.6,104.24,104.54,19800.0
2014-02-28 13:30:00,104.59,104.68,104.23,104.37,21800.0,104.59,104.68,104.23,104.37,21800.0
2014-02-28 14:00:00,104.39,104.7,104.28,104.7,26700.0,104.39,104.7,104.28,104.7,26700.0
2014-02-28 14:30:00,104.72,104.77,104.31,104.39,31900.0,104.72,104.77,104.31,104.39,31900.0
2014-02-28 15:00:00,104.44,104.48,103.8,104.05,73200.0,104.44,104.48,103.8,104.05,73200.0
2014-02-28 15:30:00,104.05,104.91,104.05,104.53,83900.0,104.05,104.91,104.05,104.53,83900.0
2014-03-03 09:30:00,103.33,104.91,103.15,103.84,353800.0,103.33,104.91,103.15,103.84,353800.0
2014-03-03 10:00:00,104.06,104.18,102.76,103.0,14800.0,104.06,104.18,102.76,103.0,14800.0
2014-03-03 10:30:00,102.9,103.0,102.07,102.54,17500.0,102.9,103.0,102.07,102.54,17500.0
2014-03-03 11:00:00,102.5,102.58,101.83,101.89,13100.0,102.5,102.58,101.83,101.89,13100.0
2014-03-03 11:30:00,101.81,101.97,101.32,101.55,17700.0,101.81,101.97,101.32,101.55,17700.0
2014-03-03 12:00:00,101.52,102.12,101.33,102.12,16200.0,101.52,102.12,101.33,102.12,16200.0
2014-03-03 12:30:00,101.96,102.24,101.94,102.18,8200.0,101.96,102.24,101.94,102.18,8200.0
2014-03-03 13:00:00,102.19,102.54,102.19,102.45,8400.0,102.19,102.54,102.19,102.45,8400.0
2014-03-03 13:30:00,102.29,102.78,102.2,102.67,7600.0,102.29,102.78,102.2,102.67,7600.0
2014-03-03 14:00:00,102.66,102.77,102.5,102.51,6700.0,102.66,102.77,102.5,102.51,6700.0
2014-03-03 14:30:00,102.5,102.88,102.34,102.58,13800.0,102.5,102.88,102.34,102.58,13800.0
2014-03-03 15:00:00,102.5,102.5,101.82,102.07,20300.0,102.5,102.5,101.82,102.07,20300.0
2014-03-03 15:30:00,102.03,102.58,101.92,102.52,70000.0,102.03,102.58,101.92,102.52,70000.0
2014-03-04 09:30:00,104.41,104.78,103.73,103.85,22200.0,104.41,104.78,103.73,103.85,22200.0
2014-03-04 10:00:00,104.09,104.09,103.31,103.76,22700.0,104.09,104.09,103.31,103.76,22700.0
2014-03-04 10:30:00,103.84,103.94,103.34,103.38,32600.0,103.84,103.94,103.34,103.38,32600.0
2014-03-04 11:00:00,103.5,103.91,103.43,103.81,15300.0,103.5,103.91,103.43,103.81,15300.0
2014-03-04 11:30:00,103.81,103.98,103.56,103.96,14100.0,103.81,103.98,103.56,103.96,14100.0
2014-03-04 12:00:00,103.97,104.86,103.86,104.66,27400.0,103.97,104.86,103.86,104.66,27400.0
2014-03-04 12:30:00,104.75,104.75,104.43,104.53,3700.0,104.75,104.75,104.43,104.53,3700.0
2014-03-04 13:00:00,104.59,104.73,104.39,104.55,5000.0,104.59,104.73,104.39,104.55,5000.0
2014-03-04 13:30:00,104.62,104.87,104.56,104.86,8900.0,104.62,104.87,104.56,104.86,8900.0
2014-03-04 14:00:00,104.75,105.1,104.69,104.76,8600.0,104.75,105.1,104.69,104.76,8600.0
2014-03-04 14:30:00,104.76,104.93,104.55,104.77,9800.0,104.76,104.93,104.55,104.77,9800.0
2014-03-04 15:00:00,104.75,104.82,104.25,104.48,19600.0,104.75,104.82,104.25,104.48,19600.0
2014-03-04 15:30:00,104.55,104.76,104.22,104.39,41400.0,104.55,104.76,104.22,104.39,41400.0
2014-03-05 09:30:00,104.41,104.41,103.54,103.54,17200.0,104.41,104.41,103.54,103.54,17200.0
2014-03-05 10:00:00,103.56,104.0,103.56,103.94,22600.0,103.56,104.0,103.56,103.94,22600.0
2014-03-05 10:30:00,103.9,103.93,103.45,103.76,17400.0,103.9,103.93,103.45,103.76,17400.0
2014-03-05 11:00:00,103.8,104.1,103.8,104.08,12900.0,103.8,104.1,103.8,104.08,12900.0
2014-03-05 11:30:00,104.08,104.48,104.08,104.44,9400.0,104.08,104.48,104.08,104.44,9400.0
2014-03-05 12:00:00,104.58,104.77,104.48,104.73,15100.0,104.58,104.77,104.48,104.73,15100.0
2014-03-05 12:30:00,104.65,104.65,104.3,104.41,2500.0,104.65,104.65,104.3,104.41,2500.0
2014-03-05 13:00:00,104.29,104.47,104.22,104.24,2600.0,104.29,104.47,104.22,104.24,2600.0
2014-03-05 13:30:00,104.27,104.3,104.09,104.09,6100.0,104.27,104.3,104.09,104.09,6100.0
2014-03-05 14:00:00,104.18,104.3,104.18,104.23,5100.0,104.18,104.3,104.18,104.23,5100.0
2014-03-05 14:30:00,104.22,104.37,104.21,104.33,3500.0,104.22,104.37,104.21,104.33,3500.0
2014-03-05 15:00:00,104.29,104.48,104.21,104.34,10500.0,104.29,104.48,104.21,104.34,10500.0
2014-03-05 15:30:00,104.39,104.46,104.16,104.34,30300.0,104.39,104.46,104.16,104.34,30300.0
2014-03-06 09:30:00,104.92,104.99,104.14,104.28,4300.0,104.92,104.99,104.14,104.28,4300.0
2014-03-06 10:00:00,104.2,104.45,103.84,104.07,25100.0,104.2,104.45,103.84,104.07,25100.0
2014-03-06 10:30:00,104.23,104.23,103.94,104.12,5200.0,104.23,104.23,103.94,104.12,5200.0
2014-03-06 11:00:00,104.18,104.21,103.87,104.1,13900.0,104.18,104.21,103.87,104.1,13900.0
2014-03-06 11:30:00,104.07,104.22,104.04,104.2,4300.0,104.07,104.22,104.04,104.2,4300.0
2014-03-06 12:00:00,104.13,104.2,104.0,104.02,4700.0,104.13,104.2,104.0,104.02,4700.0
2014-03-06 12:30:00,104.14,104.18,104.08,104.18,4700.0,104.14,104.18,104.08,104.18,4700.0
2014-03-06 13:00:00,104.22,104.4,104.02,104.14,10000.0,104.22,104.4,104.02,104.14,10000.0
2014-03-06 13:30:00,104.17,104.34,104.06,104.18,4500.0,104.17,104.34,104.06,104.18,4500.0
2014-03-06 14:00:00,104.18,104.45,104.12,104.44,8400.0,104.18,104.45,104.12,104.44,8400.0
2014-03-06 14:30:00,104.55,104.6,104.4,104.58,4800.0,104.55,104.6,104.4,104.58,4800.0
2014-03-06 15:00:00,104.6,104.8,104.52,104.56,8900.0,104.6,104.8,104.52,104.56,8900.0
2014-03-06 15:30:00,104.56,104.83,104.23,104.59,166000.0,104.56,104.83,104.23,104.59,166000.0
2014-03-07 09:30:00,105.0,105.58,104.55,105.58,12300.0,105.0,105.58,104.55,105.58,12300.0
2014-03-07 10:00:00,105.6,106.72,105.54,106.38,44900.0,105.6,106.72,105.54,106.38,44900.0
2014-03-07 10:30:00,106.43,106.93,106.29,106.56,26200.0,106.43,106.93,106.29,106.56,26200.0
2014-03-07 11:00:00,106.43,106.43,105.68,105.89,13800.0,106.43,106.43,105.68,105.89,13800.0
2014-03-07 11:30:00,105.91,106.35,105.83,106.01,15200.0,105.91,106.35,105.83,106.01,15200.0
2014-03-07 12:00:00,105.95,106.05,105.57,105.93,15100.0,105.95,106.05,105.57,105.93,15100.0
2014-03-07 12:30:00,105.89,106.14,105.8,106.11,5100.0,105.89,106.14,105.8,106.11,5100.0
2014-03-07 13:00:00,106.0,106.0,105.7,105.98,6100.0,106.0,106.0,105.7,105.98,6100.0
2014-03-07 13:30:00,105.94,106.14,105.71,105.99,16700.0,105.94,106.14,105.71,105.99,16700.0
2014-03-07 14:00:00,106.08,106.09,105.84,105.98,13500.0,106.08,106.09,105.84,105.98,13500.0
2014-03-07 14:30:00,106.0,106.0,105.68,105.77,19600.0,106.0,106.0,105.68,105.77,19600.0
2014-03-07 15:00:00,105.76,105.84,105.65,105.72,21200.0,105.76,105.84,105.65,105.72,21200.0
2014-03-07 15:30:00,105.74,105.74,105.44,105.67,44300.0,105.74,105.74,105.44,105.67,44300.0
2014-03-10 09:30:00,105.86,105.86,105.06,105.35,42700.0,105.86,105.86,105.06,105.35,42700.0
2014-03-10 10:00:00,105.46,105.46,104.54,104.58,24600.0,105.46,105.46,104.54,104.58,24600.0
2014-03-10 10:30:00,104.57,104.57,104.15,104.15,19200.0,104.57,104.57,104.15,104.15,19200.0
2014-03-10 11:00:00,104.17,104.81,104.1,104.61,20800.0,104.17,104.81,104.1,104.61,20800.0
2014-03-10 11:30:00,104.7,105.06,104.67,104.73,24000.0,104.7,105.06,104.67,104.73,24000.0
2014-03-10 12:00:00,104.7,104.75,104.42,104.52,14600.0,104.7,104.75,104.42,104.52,14600.0
2014-03-10 12:30:00,104.53,104.6,104.38,104.53,18300.0,104.53,104.6,104.38,104.53,18300.0
2014-03-10 13:00:00,104.49,104.77,104.49,104.52,12300.0,104.49,104.77,104.49,104.52,12300.0
2014-03-10 13:30:00,104.59,104.6,104.25,104.3,20900.0,104.59,104.6,104.25,104.3,20900.0
2014-03-10 14:00:00,104.3,104.4,104.08,104.32,23700.0,104.3,104.4,104.08,104.32,23700.0
2014-03-10 14:30:00,104.37,104.45,104.14,104.25,38300.0,104.37,104.45,104.14,104.25,38300.0
2014-03-10 15:00:00,104.29,104.32,104.08,104.16,29400.0,104.29,104.32,104.08,104.16,29400.0
2014-03-10 15:30:00,104.18,104.48,104.15,104.37,83700.0,104.18,104.48,104.15,104.37,83700.0
2014-03-11 09:30:00,104.6,105.03,103.88,104.24,17700.0,104.6,105.03,103.88,104.24,17700.0
2014-03-11 10:00:00,104.25,104.35,103.87,104.35,24600.0,104.25,104.35,103.87,104.35,24600.0
2014-03-11 10:30:00,104.35,104.45,104.19,104.32,25400.0,104.35,104.45,104.19,104.32,25400.0
2014-03-11 11:00:00,104.29,104.34,104.03,104.14,34400.0,104.29,104.34,104.03,104.14,34400.0
2014-03-11 11:30:00,104.06,104.08,103.79,103.94,19400.0,104.06,104.08,103.79,103.94,19400.0
2014-03-11 12:00:00,103.87,103.87,103.45,103.5,23300.0,103.87,103.87,103.45,103.5,23300.0
2014-03-11 12:30:00,103.55,103.79,103.52,103.72,21800.0,103.55,103.79,103.52,103.72,21800.0
2014-03-11 13:00:00,103.64,103.66,103.2,103.28,16500.0,103.64,103.66,103.2,103.28,16500.0
2014-03-11 13:30:00,103.2,103.64,103.2,103.51,13700.0,103.2,103.64,103.2,103.51,13700.0
2014-03-11 14:00:00,103.59,103.6,103.33,103.43,13900.0,103.59,103.6,103.33,103.43,13900.0
2014-03-11 14:30:00,103.38,103.41,103.04,103.09,22600.0,103.38,103.41,103.04,103.09,22600.0
2014-03-11 15:00:00,103.04,103.08,102.69,102.75,39100.0,103.04,103.08,102.69,102.75,39100.0
2014-03-11 15:30:00,102.78,102.97,102.67,102.92,61100.0,102.78,102.97,102.67,102.92,61100.0
2014-03-12 09:30:00,102.11,102.91,102.11,102.41,20600.0,102.11,102.91,102.11,102.41,20600.0
2014-03-12 10:00:00,102.59,103.31,102.57,103.29,14500.0,102.59,103.31,102.57,103.29,14500.0
2014-03-12 10:30:00,103.28,103.36,102.74,103.33,24200.0,103.28,103.36,102.74,103.33,24200.0
2014-03-12 11:00:00,103.33,103.52,103.12,103.52,16900.0,103.33,103.52,103.12,103.52,16900.0
2014-03-12 11:30:00,103.52,103.52,103.1,103.21,17000.0,103.52,103.52,103.1,103.21,17000.0
2014-03-12 12:00:00,103.2,103.42,103.09,103.28,18500.0,103.2,103.42,103.09,103.28,18500.0
2014-03-12 12:30:00,103.29,103.71,103.2,103.71,18400.0,103.29,103.71,103.2,103.71,18400.0
2014-03-12 13:00:00,103.65,103.74,103.5,103.72,13400.0,103.65,103.74,103.5,103.72,13400.0
2014-03-12 13:30:00,103.68,103.83,103.61,103.68,16300.0,103.68,103.83,103.61,103.68,16300.0
2014-03-12 14:00:00,103.79,103.85,103.52,103.61,30200.0,103.79,103.85,103.52,103.61,30200.0
2014-03-12 14:30:00,103.62,103.72,103.43,103.52,25000.0,103.62,103.72,103.43,103.52,25000.0
2014-03-12 15:00:00,103.52,103.92,103.43,103.92,36100.0,103.52,103.92,103.43,103.92,36100.0
2014-03-12 15:30:00,103.85,104.15,103.85,104.1,83600.0,103.85,104.15,103.85,104.1,83600.0
2014-03-13 09:30:00,104.31,104.86,104.09,104.53,15300.0,104.31,104.86,104.09,104.53,15300.0
2014-03-13 10:00:00,104.47,104.57,104.0,104.21,39400.0,104.47,104.57,104.0,104.21,39400.0
2014-03-13 10:30:00,104.31,104.36,103.67,103.67,16600.0,104.31,104.36,103.67,103.67,16600.0
2014-03-13 11:00:00,103.69,104.17,103.63,103.68,15100.0,103.69,104.17,103.63,103.68,15100.0
2014-03-13 11:30:00,103.65,104.0,103.59,103.67,15600.0,103.65,104.0,103.59,103.67,15600.0
2014-03-13 12:00:00,103.73,103.75,103.14,103.22,20400.0,103.73,103.75,103.14,103.22,20400.0
2014-03-13 12:30:00,103.35,103.59,102.95,103.0,20400.0,103.35,103.59,102.95,103.0,20400.0
2014-03-13 13:00:00,102.93,103.28,102.46,103.28,16600.0,102.93,103.28,102.46,103.28,16600.0
2014-03-13 13:30:00,103.09,103.18,102.54,102.74,27500.0,103.09,103.18,102.54,102.74,27500.0
2014-03-13 14:00:00,102.89,102.9,102.21,102.32,20800.0,102.89,102.9,102.21,102.32,20800.0
2014-03-13 14:30:00,102.26,102.5,101.78,101.8,25800.0,102.26,102.5,101.78,101.8,25800.0
2014-03-13 15:00:00,101.84,102.01,101.65,101.99,22000.0,101.84,102.01,101.65,101.99,22000.0
2014-03-13 15:30:00,101.94,102.52,101.94,102.4,44300.0,101.94,102.52,101.94,102.4,44300.0
2014-03-14 09:30:00,101.94,102.36,101.01,101.02,42400.0,101.94,102.36,101.01,101.02,42400.0
2014-03-14 10:00:00,101.06,102.81,101.04,102.71,29800.0,101.06,102.81,101.04,102.71,29800.0
2014-03-14 10:30:00,102.67,102.78,102.07,102.07,21400.0,102.67,102.78,102.07,102.07,21400.0
2014-03-14 11:00:00,102.02,102.13,101.56,101.69,23600.0,102.02,102.13,101.56,101.69,23600.0
2014-03-14 11:30:00,101.71,102.49,101.7,102.4,24100.0,101.71,102.49,101.7,102.4,24100.0
2014-03-14 12:00:00,102.41,102.41,101.96,101.96,23100.0,102.41,102.41,101.96,101.96,23100.0
2014-03-14 12:30:00,101.96,102.37,101.81,102.37,20300.0,101.96,102.37,101.81,102.37,20300.0
2014-03-14 13:00:00,102.39,102.4,102.02,102.16,18300.0,102.39,102.4,102.02,102.16,18300.0
2014-03-14 13:30:00,102.11,102.47,102.09,102.4,19600.0,102.11,102.47,102.09,102.4,19600.0
2014-03-14 14:00:00,102.42,102.55,102.39,102.4,17900.0,102.42,102.55,102.39,102.4,17900.0
2014-03-14 14:30:00,102.37,102.43,101.94,101.94,22400.0,102.37,102.43,101.94,101.94,22400.0
2014-03-14 15:00:00,101.89,102.03,101.74,101.81,33100.0,101.89,102.03,101.74,101.81,33100.0
2014-03-14 15:30:00,101.87,101.95,101.52,101.77,74400.0,101.87,101.95,101.52,101.77,74400.0
2014-03-17 09:30:00,102.4,103.55,102.03,102.79,13200.0,102.4,103.55,102.03,102.79,13200.0
2014-03-17 10:00:00,102.98,103.69,102.98,103.44,15000.0,102.98,103.69,102.98,103.44,15000.0
2014-03-17 10:30:00,103.38,103.47,103.06,103.36,6800.0,103.38,103.47,103.06,103.36,6800.0
2014-03-17 11:00:00,103.26,103.64,103.23,103.39,6300.0,103.26,103.64,103.23,103.39,6300.0
2014-03-17 11:30:00,103.36,103.76,103.3,103.76,8500.0,103.36,103.76,103.3,103.76,8500.0
2014-03-17 12:00:00,103.72,104.07,103.62,104.01,7500.0,103.72,104.07,103.62,104.01,7500.0
2014-03-17 12:30:00,103.99,104.23,103.5,103.73,13800.0,103.99,104.23,103.5,103.73,13800.0
2014-03-17 13:00:00,103.78,103.95,103.51,103.94,8300.0,103.78,103.95,103.51,103.94,8300.0
2014-03-17 13:30:00,103.91,104.28,103.9,104.22,11300.0,103.91,104.28,103.9,104.22,11300.0
2014-03-17 14:00:00,104.19,104.53,104.11,104.51,12900.0,104.19,104.53,104.11,104.51,12900.0
2014-03-17 14:30:00,104.51,104.85,104.48,104.83,22500.0,104.51,104.85,104.48,104.83,22500.0
2014-03-17 15:00:00,104.88,105.08,104.75,105.06,31700.0,104.88,105.08,104.75,105.06,31700.0
2014-03-17 15:30:00,105.01,105.13,104.59,104.75,62100.0,105.01,105.13,104.59,104.75,62100.0
2014-03-18 09:30:00,106.0,106.35,105.5,105.69,51400.0,106.0,106.35,105.5,105.69,51400.0
2014-03-18 10:00:00,105.75,106.02,105.51,105.8,18400.0,105.75,106.02,105.51,105.8,18400.0
2014-03-18 10:30:00,105.73,105.73,105.49,105.6,24600.0,105.73,105.73,105.49,105.6,24600.0
2014-03-18 11:00:00,105.6,105.7,105.26,105.6,52900.0,105.6,105.7,105.26,105.6,52900.0
2014-03-18 11:30:00,105.59,105.69,105.44,105.64,18000.0,105.59,105.69,105.44,105.64,18000.0
2014-03-18 12:00:00,105.57,105.67,105.31,105.57,27500.0,105.57,105.67,105.31,105.57,27500.0
2014-03-18 12:30:00,105.52,105.66,105.36,105.58,16900.0,105.52,105.66,105.36,105.58,16900.0
2014-03-18 13:00:00,105.61,105.71,105.42,105.71,8600.0,105.61,105.71,105.42,105.71,8600.0
2014-03-18 13:30:00,105.61,105.87,105.61,105.69,11500.0,105.61,105.87,105.61,105.69,11500.0
2014-03-18 14:00:00,105.7,105.96,105.54,105.59,76300.0,105.7,105.96,105.54,105.59,76300.0
2014-03-18 14:30:00,105.61,106.07,105.6,105.95,33800.0,105.61,106.07,105.6,105.95,33800.0
2014-03-18 15:00:00,106.0,106.0,105.63,105.63,48800.0,106.0,106.0,105.63,105.63,48800.0
2014-03-18 15:30:00,105.66,105.76,105.41,105.58,60800.0,105.66,105.76,105.41,105.58,60800.0
2014-03-19 09:30:00,105.58,105.96,105.27,105.69,17500.0,105.58,105.96,105.27,105.69,17500.0
2014-03-19 10:00:00,105.5,105.89,105.37,105.81,6600.0,105.5,105.89,105.37,105.81,6600.0
2014-03-19 10:30:00,105.84,105.84,105.22,105.48,26100.0,105.84,105.84,105.22,105.48,26100.0
2014-03-19 11:00:00,105.48,105.67,105.26,105.59,3000.0,105.48,105.67,105.26,105.59,3000.0
2014-03-19 11:30:00,105.49,105.55,105.21,105.44,4300.0,105.49,105.55,105.21,105.44,4300.0
2014-03-19 12:00:00,105.49,105.65,105.3,105.43,2600.0,105.49,105.65,105.3,105.43,2600.0
2014-03-19 12:30:00,105.41,105.54,105.11,105.36,9300.0,105.41,105.54,105.11,105.36,9300.0
2014-03-19 13:00:00,105.32,105.47,105.32,105.44,3600.0,105.32,105.47,105.32,105.44,3600.0
2014-03-19 13:30:00,105.33,105.35,105.16,105.24,4000.0,105.33,105.35,105.16,105.24,4000.0
2014-03-19 14:00:00,105.13,105.3,104.76,105.24,12500.0,105.13,105.3,104.76,105.24,12500.0
2014-03-19 14:30:00,105.44,105.46,105.12,105.19,8700.0,105.44,105.46,105.12,105.19,8700.0
2014-03-19 15:00:00,105.15,105.23,104.33,105.13,15400.0,105.15,105.23,104.33,105.13,15400.0
2014-03-19 15:30:00,105.09,105.61,104.87,105.29,35100.0,105.09,105.61,104.87,105.29,35100.0
2014-03-20 09:30:00,104.92,104.92,103.93,104.4,5700.0,104.92,104.92,103.93,104.4,5700.0
2014-03-20 10:00:00,104.56,105.42,104.17,105.0,5100.0,104.56,105.42,104.17,105.0,5100.0
2014-03-20 10:30:00,105.14,105.36,105.07,105.2,24600.0,105.14,105.36,105.07,105.2,24600.0
2014-03-20 11:00:00,105.06,105.4,105.05,105.24,20200.0,105.06,105.4,105.05,105.24,20200.0
2014-03-20 11:30:00,105.2,105.28,105.08,105.15,10600.0,105.2,105.28,105.08,105.15,10600.0
2014-03-20 12:00:00,105.16,105.55,105.09,105.48,5500.0,105.16,105.55,105.09,105.48,5500.0
2014-03-20 12:30:00,105.57,105.69,105.48,105.65,7700.0,105.57,105.69,105.48,105.65,7700.0
2014-03-20 13:00:00,105.6,105.66,105.22,105.3,8000.0,105.6,105.66,105.22,105.3,8000.0
2014-03-20 13:30:00,105.37,105.56,105.3,105.56,8000.0,105.37,105.56,105.3,105.56,8000.0
2014-03-20 14:00:00,105.55,105.57,105.35,105.5,9300.0,105.55,105.57,105.35,105.5,9300.0
2014-03-20 14:30:00,105.48,105.5,105.29,105.4,4300.0,105.48,105.5,105.29,105.4,4300.0
2014-03-20 15:00:00,105.41,105.47,105.27,105.34,13600.0,105.41,105.47,105.27,105.34,13600.0
2014-03-20 15:30:00,105.41,105.59,105.35,105.47,33800.0,105.41,105.59,105.35,105.47,33800.0
2014-03-21 09:30:00,105.31,105.63,105.11,105.29,112600.0,105.31,105.63,105.11,105.29,112600.0
2014-03-21 10:00:00,105.26,105.72,105.06,105.72,12600.0,105.26,105.72,105.06,105.72,12600.0
2014-03-21 10:30:00,105.53,105.75,105.5,105.62,8300.0,105.53,105.75,105.5,105.62,8300.0
2014-03-21 11:00:00,105.69,105.75,105.51,105.51,10100.0,105.69,105.75,105.51,105.51,10100.0
2014-03-21 11:30:00,105.6,105.76,105.51,105.64,7800.0,105.6,105.76,105.51,105.64,7800.0
2014-03-21 12:00:00,105.55,105.64,105.45,105.48,5100.0,105.55,105.64,105.45,105.48,5100.0
2014-03-21 12:30:00,105.26,105.61,105.26,105.39,6000.0,105.26,105.61,105.26,105.39,6000.0
2014-03-21 13:00:00,105.33,105.41,105.09,105.15,19500.0,105.33,105.41,105.09,105.15,19500.0
2014-03-21 13:30:00,105.14,105.28,104.88,105.13,8300.0,105.14,105.28,104.88,105.13,8300.0
2014-03-21 14:00:00,105.0,105.44,104.99,105.02,10000.0,105.0,105.44,104.99,105.02,10000.0
2014-03-21 14:30:00,105.0,105.3,104.84,105.21,8000.0,105.0,105.3,104.84,105.21,8000.0
2014-03-21 15:00:00,105.13,105.26,104.87,105.22,20000.0,105.13,105.26,104.87,105.22,20000.0
2014-03-21 15:30:00,105.17,105.3,105.04,105.14,84000.0,105.17,105.3,105.04,105.14,84000.0
2014-03-24 09:30:00,104.5,104.75,102.82,103.15,77400.0,104.5,104.75,102.82,103.15,77400.0
2014-03-24 10:00:00,103.35,103.35,101.65,102.26,84400.0,103.35,103.35,101.65,102.26,84400.0
2014-03-24 10:30:00,102.36,102.36,101.45,102.22,64900.0,102.36,102.36,101.45,102.22,64900.0
2014-03-24 11:00:00,102.18,103.05,101.92,102.95,35600.0,102.18,103.05,101.92,102.95,35600.0
2014-03-24 11:30:00,102.91,103.25,102.64,102.96,36600.0,102.91,103.25,102.64,102.96,36600.0
2014-03-24 12:00:00,103.0,103.03,102.58,102.67,25300.0,103.0,103.03,102.58,102.67,25300.0
2014-03-24 12:30:00,102.7,102.82,102.57,102.62,25900.0,102.7,102.82,102.57,102.62,25900.0
2014-03-24 13:00:00,102.68,102.9,102.54,102.75,39000.0,102.68,102.9,102.54,102.75,39000.0
2014-03-24 13:30:00,102.8,103.02,102.64,102.75,27900.0,102.8,103.02,102.64,102.75,27900.0
2014-03-24 14:00:00,102.76,102.94,102.65,102.81,25700.0,102.76,102.94,102.65,102.81,25700.0
2014-03-24 14:30:00,102.9,102.9,102.68,102.76,33400.0,102.9,102.9,102.68,102.76,33400.0
2014-03-24 15:00:00,102.79,102.87,102.66,102.8,50000.0,102.79,102.87,102.66,102.8,50000.0
2014-03-24 15:30:00,102.78,103.04,102.71,102.74,99800.0,102.78,103.04,102.71,102.74,99800.0
2014-03-25 09:30:00,103.11,103.42,102.88,103.15,41900.0,103.11,103.42,102.88,103.15,41900.0
2014-03-25 10:00:00,103.16,103.39,102.74,103.18,59000.0,103.16,103.39,102.74,103.18,59000.0
2014-03-25 10:30:00,103.19,103.3,102.7,102.84,48900.0,103.19,103.3,102.7,102.84,48900.0
2014-03-25 11:00:00,102.83,103.0,102.54,102.72,23500.0,102.83,103.0,102.54,102.72,23500.0
2014-03-25 11:30:00,102.65,102.9,102.45,102.84,21000.0,102.65,102.9,102.45,102.84,21000.0
2014-03-25 12:00:00,102.85,102.89,102.43,102.52,13400.0,102.85,102.89,102.43,102.52,13400.0
2014-03-25 12:30:00,102.69,102.8,102.57,102.63,7700.0,102.69,102.8,102.57,102.63,7700.0
2014-03-25 13:00:00,102.67,102.96,102.47,102.78,26800.0,102.67,102.96,102.47,102.78,26800.0
2014-03-25 13:30:00,102.78,102.93,102.67,102.73,11400.0,102.78,102.93,102.67,102.73,11400.0
2014-03-25 14:00:00,102.8,102.98,102.65,102.67,22800.0,102.8,102.98,102.65,102.67,22800.0
2014-03-25 14:30:00,102.66,102.76,102.49,102.58,17700.0,102.66,102.76,102.49,102.58,17700.0
2014-03-25 15:00:00,102.52,102.59,102.41,102.48,24400.0,102.52,102.59,102.41,102.48,24400.0
2014-03-25 15:30:00,102.53,102.6,102.33,102.47,65800.0,102.53,102.6,102.33,102.47,65800.0
2014-03-26 09:30:00,103.11,103.37,102.2,102.2,25100.0,103.11,103.37,102.2,102.2,25100.0
2014-03-26 10:00:00,102.14,102.68,101.59,101.9,28000.0,102.14,102.68,101.59,101.9,28000.0
2014-03-26 10:30:00,101.89,101.9,100.95,101.06,52900.0,101.89,101.9,100.95,101.06,52900.0
2014-03-26 11:00:00,100.98,101.31,100.98,101.24,25300.0,100.98,101.31,100.98,101.24,25300.0
2014-03-26 11:30:00,101.25,101.25,99.87,99.96,73700.0,101.25,101.25,99.87,99.96,73700.0
2014-03-26 12:00:00,99.96,99.98,98.44,98.47,115000.0,99.96,99.98,98.44,98.47,115000.0
2014-03-26 12:30:00,98.46,99.38,98.46,99.34,42400.0,98.46,99.38,98.46,99.34,42400.0
2014-03-26 13:00:00,99.34,99.45,98.84,99.02,44900.0,99.34,99.45,98.84,99.02,44900.0
2014-03-26 13:30:00,98.97,99.05,98.67,98.98,46200.0,98.97,99.05,98.67,98.98,46200.0
2014-03-26 14:00:00,98.91,99.17,98.82,98.97,41800.0,98.91,99.17,98.82,98.97,41800.0
2014-03-26 14:30:00,98.92,99.45,98.85,99.44,41800.0,98.92,99.45,98.85,99.44,41800.0
2014-03-26 15:00:00,99.48,99.6,99.33,99.5,73400.0,99.48,99.6,99.33,99.5,73400.0
2014-03-26 15:30:00,99.47,99.54,98.73,98.84,106500.0,99.47,99.54,98.73,98.84,106500.0
2014-03-27 09:30:00,98.53,98.74,97.8,98.26,46900.0,98.53,98.74,97.8,98.26,46900.0
2014-03-27 10:00:00,98.22,99.16,98.03,98.86,45600.0,98.22,99.16,98.03,98.86,45600.0
2014-03-27 10:30:00,98.98,99.35,98.7,98.99,28700.0,98.98,99.35,98.7,98.99,28700.0
2014-03-27 11:00:00,98.89,99.33,98.82,99.19,33900.0,98.89,99.33,98.82,99.19,33900.0
2014-03-27 11:30:00,99.08,99.08,98.56,99.05,18500.0,99.08,99.08,98.56,99.05,18500.0
2014-03-27 12:00:00,98.97,99.21,98.76,99.12,15500.0,98.97,99.21,98.76,99.12,15500.0
2014-03-27 12:30:00,99.06,99.37,98.97,99.33,21600.0,99.06,99.37,98.97,99.33,21600.0
2014-03-27 13:00:00,99.32,99.67,99.3,99.46,13200.0,99.32,99.67,99.3,99.46,13200.0
2014-03-27 13:30:00,99.47,99.56,99.11,99.31,26800.0,99.47,99.56,99.11,99.31,26800.0
2014-03-27 14:00:00,99.29,99.36,99.01,99.19,23300.0,99.29,99.36,99.01,99.19,23300.0
2014-03-27 14:30:00,99.12,99.27,98.89,99.06,43100.0,99.12,99.27,98.89,99.06,43100.0
2014-03-27 15:00:00,99.09,99.43,98.97,99.39,47200.0,99.09,99.43,98.97,99.39,47200.0
2014-03-27 15:30:00,99.44,99.64,99.29,99.55,127300.0,99.44,99.64,99.29,99.55,127300.0
2014-03-28 09:30:00,100.0,100.68,99.56,100.3,31800.0,100.0,100.68,99.56,100.3,31800.0
2014-03-28 10:00:00,100.3,101.13,100.3,100.79,28500.0,100.3,101.13,100.3,100.79,28500.0
2014-03-28 10:30:00,100.79,101.7,100.79,101.45,19500.0,100.79,101.7,100.79,101.45,19500.0
2014-03-28 11:00:00,101.42,101.6,101.14,101.17,13300.0,101.42,101.6,101.14,101.17,13300.0
2014-03-28 11:30:00,101.15,101.22,100.62,100.73,25200.0,101.15,101.22,100.62,100.73,25200.0
2014-03-28 12:00:00,100.69,101.22,100.57,100.94,29400.0,100.69,101.22,100.57,100.94,29400.0
2014-03-28 12:30:00,101.04,101.17,100.9,101.09,13700.0,101.04,101.17,100.9,101.09,13700.0
2014-03-28 13:00:00,101.14,101.23,100.9,100.9,18500.0,101.14,101.23,100.9,100.9,18500.0
2014-03-28 13:30:00,100.93,101.15,100.75,100.8,19900.0,100.93,101.15,100.75,100.8,19900.0
2014-03-28 14:00:00,100.8,100.87,100.32,100.63,31600.0,100.8,100.87,100.32,100.63,31600.0
2014-03-28 14:30:00,100.63,100.77,100.37,100.58,37800.0,100.63,100.77,100.37,100.58,37800.0
2014-03-28 15:00:00,100.66,100.72,100.47,100.55,25200.0,100.66,100.72,100.47,100.55,25200.0
2014-03-28 15:30:00,100.59,100.69,100.5,100.56,64400.0,100.59,100.69,100.5,100.56,64400.0
2014-03-31 09:30:00,101.68,101.75,100.73,100.95,30400.0,101.68,101.75,100.73,100.95,30400.0
2014-03-31 10:00:00,101.11,101.32,100.96,101.32,7300.0,101.11,101.32,100.96,101.32,7300.0
2014-03-31 10:30:00,101.33,101.75,101.12,101.4,9700.0,101.33,101.75,101.12,101.4,9700.0
2014-03-31 11:00:00,101.43,101.93,101.37,101.47,38000.0,101.43,101.93,101.37,101.47,38000.0
2014-03-31 11:30:00,101.65,101.84,101.37,101.37,7000.0,101.65,101.84,101.37,101.37,7000.0
2014-03-31 12:00:00,101.4,101.6,101.34,101.57,17200.0,101.4,101.6,101.34,101.57,17200.0
2014-03-31 12:30:00,101.54,101.68,101.49,101.61,35700.0,101.54,101.68,101.49,101.61,35700.0
2014-03-31 13:00:00,101.62,101.67,101.34,101.44,21200.0,101.62,101.67,101.34,101.44,21200.0
2014-03-31 13:30:00,101.43,101.43,101.01,101.17,16700.0,101.43,101.43,101.01,101.17,16700.0
2014-03-31 14:00:00,101.31,101.44,101.26,101.38,11600.0,101.31,101.44,101.26,101.38,11600.0
2014-03-31 14:30:00,101.43,101.62,101.32,101.41,26200.0,101.43,101.62,101.32,101.41,26200.0
2014-03-31 15:00:00,101.49,101.49,101.32,101.37,22600.0,101.49,101.49,101.32,101.37,22600.0
2014-03-31 15:30:00,101.38,101.46,101.06,101.26,70700.0,101.38,101.46,101.06,101.26,70700.0
2014-04-01 09:30:00,101.49,101.72,100.29,100.97,44000.0,101.49,101.72,100.29,100.97,44000.0
2014-04-01 10:00:00,101.02,101.45,100.55,100.92,31200.0,101.02,101.45,100.55,100.92,31200.0
2014-04-01 10:30:00,100.97,101.26,100.84,101.0,19700.0,100.97,101.26,100.84,101.0,19700.0
2014-04-01 11:00:00,100.97,101.21,100.86,101.12,14600.0,100.97,101.21,100.86,101.12,14600.0
2014-04-01 11:30:00,101.06,101.16,100.67,100.73,15100.0,101.06,101.16,100.67,100.73,15100.0
2014-04-01 12:00:00,100.74,100.87,100.44,100.75,16800.0,100.74,100.87,100.44,100.75,16800.0
2014-04-01 12:30:00,100.77,100.87,100.6,100.85,18700.0,100.77,100.87,100.6,100.85,18700.0
2014-04-01 13:00:00,100.86,100.86,100.55,100.69,13800.0,100.86,100.86,100.55,100.69,13800.0
2014-04-01 13:30:00,100.67,101.05,100.66,100.9,18700.0,100.67,101.05,100.66,100.9,18700.0
2014-04-01 14:00:00,100.87,101.01,100.85,100.94,25500.0,100.87,101.01,100.85,100.94,25500.0
2014-04-01 14:30:00,100.97,101.05,100.87,101.05,24400.0,100.97,101.05,100.87,101.05,24400.0
2014-04-01 15:00:00,101.01,101.23,100.95,101.14,35000.0,101.01,101.23,100.95,101.14,35000.0
2014-04-01 15:30:00,101.13,101.39,100.97,101.33,76900.0,101.13,101.39,100.97,101.33,76900.0
2014-04-02 09:30:00,101.69,102.27,101.24,102.02,15100.0,101.69,102.27,101.24,102.02,15100.0
2014-04-02 10:00:00,102.01,102.73,102.01,102.4,19800.0,102.01,102.73,102.01,102.4,19800.0
2014-04-02 10:30:00,102.49,102.79,102.47,102.78,13100.0,102.49,102.79,102.47,102.78,13100.0
2014-04-02 11:00:00,102.68,102.75,102.32,102.57,18300.0,102.68,102.75,102.32,102.57,18300.0
2014-04-02 11:30:00,102.64,102.7,102.21,102.5,14600.0,102.64,102.7,102.21,102.5,14600.0
2014-04-02 12:00:00,102.55,102.56,102.01,102.34,23200.0,102.55,102.56,102.01,102.34,23200.0
2014-04-02 12:30:00,102.29,102.42,102.17,102.39,6500.0,102.29,102.42,102.17,102.39,6500.0
2014-04-02 13:00:00,102.37,102.39,102.19,102.25,4700.0,102.37,102.39,102.19,102.25,4700.0
2014-04-02 13:30:00,102.33,102.38,102.18,102.26,4300.0,102.33,102.38,102.18,102.26,4300.0
2014-04-02 14:00:00,102.3,102.55,102.2,102.46,16300.0,102.3,102.55,102.2,102.46,16300.0
2014-04-02 14:30:00,102.44,102.5,102.27,102.46,14400.0,102.44,102.5,102.27,102.46,14400.0
2014-04-02 15:00:00,102.46,102.81,102.41,102.76,24600.0,102.46,102.81,102.41,102.76,24600.0
2014-04-02 15:30:00,102.85,102.91,102.66,102.69,55800.0,102.85,102.91,102.66,102.69,55800.0
2014-04-03 09:30:00,102.95,103.35,102.6,102.9,9900.0,102.95,103.35,102.6,102.9,9900.0
2014-04-03 10:00:00,103.0,103.35,102.82,102.95,17100.0,103.0,103.35,102.82,102.95,17100.0
2014-04-03 10:30:00,102.7,102.7,102.18,102.25,6200.0,102.7,102.7,102.18,102.25,6200.0
2014-04-03 11:00:00,102.19,102.26,101.72,101.74,15300.0,102.19,102.26,101.72,101.74,15300.0
2014-04-03 11:30:00,101.68,101.84,101.5,101.55,5900.0,101.68,101.84,101.5,101.55,5900.0
2014-04-03 12:00:00,101.58,101.68,101.4,101.4,18000.0,101.58,101.68,101.4,101.4,18000.0
2014-04-03 12:30:00,101.4,101.46,101.18,101.45,8100.0,101.4,101.46,101.18,101.45,8100.0
2014-04-03 13:00:00,101.45,101.6,101.3,101.49,9300.0,101.45,101.6,101.3,101.49,9300.0
2014-04-03 13:30:00,101.5,101.62,101.23,101.26,10000.0,101.5,101.62,101.23,101.26,10000.0
2014-04-03 14:00:00,101.26,101.27,101.09,101.17,12200.0,101.26,101.27,101.09,101.17,12200.0
2014-04-03 14:30:00,101.17,101.22,100.83,101.21,15700.0,101.17,101.22,100.83,101.21,15700.0
2014-04-03 15:00:00,101.21,101.32,101.02,101.26,22800.0,101.21,101.32,101.02,101.26,22800.0
2014-04-03 15:30:00,101.24,101.31,100.96,100.99,68400.0,101.24,101.31,100.96,100.99,68400.0
2014-04-04 09:30:00,101.6,101.9,101.27,101.63,17300.0,101.6,101.9,101.27,101.63,17300.0
2014-04-04 10:00:00,101.53,101.7,101.41,101.65,25100.0,101.53,101.7,101.41,101.65,25100.0
2014-04-04 10:30:00,101.55,101.65,100.96,101.08,20900.0,101.55,101.65,100.96,101.08,20900.0
2014-04-04 11:00:00,101.1,101.11,100.44,100.57,22800.0,101.1,101.11,100.44,100.57,22800.0
2014-04-04 11:30:00,100.6,100.74,99.89,100.16,20300.0,100.6,100.74,99.89,100.16,20300.0
2014-04-04 12:00:00,100.12,100.12,99.52,99.62,15100.0,100.12,100.12,99.52,99.62,15100.0
2014-04-04 12:30:00,99.57,99.76,99.03,99.15,11600.0,99.57,99.76,99.03,99.15,11600.0
2014-04-04 13:00:00,99.19,99.58,99.08,99.43,21500.0,99.19,99.58,99.08,99.43,21500.0
2014-04-04 13:30:00,99.4,99.53,99.24,99.36,15400.0,99.4,99.53,99.24,99.36,15400.0
2014-04-04 14:00:00,99.33,99.38,98.94,99.08,24900.0,99.33,99.38,98.94,99.08,24900.0
2014-04-04 14:30:00,99.06,99.32,98.85,99.26,12000.0,99.06,99.32,98.85,99.26,12000.0
2014-04-04 15:00:00,99.37,99.67,99.14,99.55,21100.0,99.37,99.67,99.14,99.55,21100.0
2014-04-04 15:30:00,99.53,99.53,99.08,99.19,74300.0,99.53,99.53,99.08,99.19,74300.0
2014-04-07 09:30:00,98.79,99.46,98.5,99.26,16700.0,98.79,99.46,98.5,99.26,16700.0
2014-04-07 10:00:00,99.38,99.53,98.26,98.5,63400.0,99.38,99.53,98.26,98.5,63400.0
2014-04-07 10:30:00,98.45,98.54,97.71,97.9,28000.0,98.45,98.54,97.71,97.9,28000.0
2014-04-07 11:00:00,97.85,98.1,97.5,97.68,23900.0,97.85,98.1,97.5,97.68,23900.0
2014-04-07 11:30:00,97.66,97.96,97.27,97.27,17500.0,97.66,97.96,97.27,97.27,17500.0
2014-04-07 12:00:00,97.28,97.46,96.97,97.01,20600.0,97.28,97.46,96.97,97.01,20600.0
2014-04-07 12:30:00,97.04,97.83,96.98,97.64,20300.0,97.04,97.83,96.98,97.64,20300.0
2014-04-07 13:00:00,97.68,97.74,97.41,97.43,13700.0,97.68,97.74,97.41,97.43,13700.0
2014-04-07 13:30:00,97.39,97.59,97.3,97.54,17200.0,97.39,97.59,97.3,97.54,17200.0
2014-04-07 14:00:00,97.48,97.67,97.16,97.37,23500.0,97.48,97.67,97.16,97.37,23500.0
2014-04-07 14:30:00,97.37,97.95,97.34,97.77,29500.0,97.37,97.95,97.34,97.77,29500.0
2014-04-07 15:00:00,97.77,97.94,97.61,97.82,42300.0,97.77,97.94,97.61,97.82,42300.0
2014-04-07 15:30:00,97.78,97.78,97.44,97.46,54300.0,97.78,97.78,97.44,97.46,54300.0
2014-04-08 09:30:00,97.57,98.17,97.06,97.3,34200.0,97.57,98.17,97.06,97.3,34200.0
2014-04-08 10:00:00,97.3,97.6,96.73,96.77,31100.0,97.3,97.6,96.73,96.77,31100.0
2014-04-08 10:30:00,96.74,97.57,96.5,97.11,36500.0,96.74,97.57,96.5,97.11,36500.0
2014-04-08 11:00:00,97.05,97.59,97.05,97.46,27300.0,97.05,97.59,97.05,97.46,27300.0
2014-04-08 11:30:00,97.47,97.62,97.21,97.4,20500.0,97.47,97.62,97.21,97.4,20500.0
2014-04-08 12:00:00,97.42,97.81,97.35,97.81,37600.0,97.42,97.81,97.35,97.81,37600.0
2014-04-08 12:30:00,97.81,97.84,97.57,97.8,30000.0,97.81,97.84,97.57,97.8,30000.0
2014-04-08 13:00:00,97.8,98.21,97.64,98.03,17800.0,97.8,98.21,97.64,98.03,17800.0
2014-04-08 13:30:00,98.05,98.13,97.86,98.13,16800.0,98.05,98.13,97.86,98.13,16800.0
2014-04-08 14:00:00,98.16,98.16,97.72,97.76,21500.0,98.16,98.16,97.72,97.76,21500.0
2014-04-08 14:30:00,97.8,97.92,97.66,97.79,18000.0,97.8,97.92,97.66,97.79,18000.0
2014-04-08 15:00:00,97.8,98.05,97.79,98.02,29400.0,97.8,98.05,97.79,98.02,29400.0
2014-04-08 15:30:00,98.05,98.19,97.97,98.06,45100.0,98.05,98.19,97.97,98.06,45100.0
2014-04-09 09:30:00,98.6,99.03,98.24,98.45,18700.0,98.6,99.03,98.24,98.45,18700.0
2014-04-09 10:00:00,98.46,99.07,98.45,98.81,24400.0,98.46,99.07,98.45,98.81,24400.0
2014-04-09 10:30:00,98.84,99.09,98.47,98.66,19100.0,98.84,99.09,98.47,98.66,19100.0
2014-04-09 11:00:00,98.62,99.0,98.5,98.95,19600.0,98.62,99.0,98.5,98.95,19600.0
2014-04-09 11:30:00,98.97,99.63,98.92,99.57,21700.0,98.97,99.63,98.92,99.57,21700.0
2014-04-09 12:00:00,99.6,99.89,99.41,99.86,18400.0,99.6,99.89,99.41,99.86,18400.0
2014-04-09 12:30:00,99.88,100.11,99.79,99.82,24600.0,99.88,100.11,99.79,99.82,24600.0
2014-04-09 13:00:00,99.84,100.35,99.84,100.03,21300.0,99.84,100.35,99.84,100.03,21300.0
2014-04-09 13:30:00,99.98,100.18,99.92,100.17,10300.0,99.98,100.18,99.92,100.17,10300.0
2014-04-09 14:00:00,100.18,100.77,100.18,100.68,29400.0,100.18,100.77,100.18,100.68,29400.0
2014-04-09 14:30:00,100.68,100.78,100.52,100.62,29800.0,100.68,100.78,100.52,100.62,29800.0
2014-04-09 15:00:00,100.61,100.61,100.26,100.33,31200.0,100.61,100.61,100.26,100.33,31200.0
2014-04-09 15:30:00,100.34,100.6,100.34,100.6,63400.0,100.34,100.6,100.34,100.6,63400.0
2014-04-10 09:30:00,100.54,100.74,100.12,100.54,27800.0,100.54,100.74,100.12,100.54,27800.0
2014-04-10 10:00:00,100.6,100.72,100.32,100.72,27600.0,100.6,100.72,100.32,100.72,27600.0
2014-04-10 10:30:00,100.79,101.0,99.74,99.74,54500.0,100.79,101.0,99.74,99.74,54500.0
2014-04-10 11:00:00,99.68,99.96,99.32,99.38,26200.0,99.68,99.96,99.32,99.38,26200.0
2014-04-10 11:30:00,99.38,99.8,99.23,99.38,21000.0,99.38,99.8,99.23,99.38,21000.0
2014-04-10 12:00:00,99.23,99.38,98.64,98.71,16000.0,99.23,99.38,98.64,98.71,16000.0
2014-04-10 12:30:00,98.71,98.95,98.36,98.44,15300.0,98.71,98.95,98.36,98.44,15300.0
2014-04-10 13:00:00,98.36,98.69,97.87,97.97,14300.0,98.36,98.69,97.87,97.97,14300.0
2014-04-10 13:30:00,98.0,98.64,97.99,98.48,19500.0,98.0,98.64,97.99,98.48,19500.0
2014-04-10 14:00:00,98.48,98.96,98.46,98.51,11800.0,98.48,98.96,98.46,98.51,11800.0
2014-04-10 14:30:00,98.51,98.7,97.98,98.11,25600.0,98.51,98.7,97.98,98.11,25600.0
2014-04-10 15:00:00,98.06,98.37,97.68,98.12,51000.0,98.06,98.37,97.68,98.12,51000.0
2014-04-10 15:30:00,98.07,98.69,98.0,98.34,73300.0,98.07,98.69,98.0,98.34,73300.0
2014-04-11 09:30:00,97.53,99.08,97.13,98.78,29300.0,97.53,99.08,97.13,98.78,29300.0
2014-04-11 10:00:00,98.73,99.16,98.58,98.92,59100.0,98.73,99.16,98.58,98.92,59100.0
2014-04-11 10:30:00,98.79,99.84,98.48,99.63,53900.0,98.79,99.84,98.48,99.63,53900.0
2014-04-11 11:00:00,99.61,99.61,98.96,99.04,21700.0,99.61,99.61,98.96,99.04,21700.0
2014-04-11 11:30:00,98.99,99.01,98.58,98.74,23500.0,98.99,99.01,98.58,98.74,23500.0
2014-04-11 12:00:00,98.8,98.82,98.42,98.51,14700.0,98.8,98.82,98.42,98.51,14700.0
2014-04-11 12:30:00,98.47,98.62,98.33,98.5,15000.0,98.47,98.62,98.33,98.5,15000.0
2014-04-11 13:00:00,98.57,98.84,98.17,98.22,14600.0,98.57,98.84,98.17,98.22,14600.0
2014-04-11 13:30:00,98.18,98.76,98.12,98.65,18500.0,98.18,98.76,98.12,98.65,18500.0
2014-04-11 14:00:00,98.66,98.68,98.35,98.39,23500.0,98.66,98.68,98.35,98.39,23500.0
2014-04-11 14:30:00,98.37,98.37,97.75,97.92,28200.0,98.37,98.37,97.75,97.92,28200.0
2014-04-11 15:00:00,97.91,98.44,97.81,98.32,50600.0,97.91,98.44,97.81,98.32,50600.0
2014-04-11 15:30:00,98.28,98.47,98.12,98.16,61700.0,98.28,98.47,98.12,98.16,61700.0
2014-04-14 09:30:00,99.1,99.38,97.77,98.0,16800.0,99.1,99.38,97.77,98.0,16800.0
2014-04-14 10:00:00,97.94,98.33,97.78,98.15,18500.0,97.94,98.33,97.78,98.15,18500.0
2014-04-14 10:30:00,98.15,98.74,98.1,98.6,8900.0,98.15,98.74,98.1,98.6,8900.0
2014-04-14 11:00:00,98.56,98.56,97.97,98.14,12600.0,98.56,98.56,97.97,98.14,12600.0
2014-04-14 11:30:00,98.15,98.42,98.02,98.14,9300.0,98.15,98.42,98.02,98.14,9300.0
2014-04-14 12:00:00,98.1,98.1,97.59,97.66,61100.0,98.1,98.1,97.59,97.66,61100.0
2014-04-14 12:30:00,97.75,97.9,97.53,97.66,9400.0,97.75,97.9,97.53,97.66,9400.0
2014-04-14 13:00:00,97.56,97.8,97.12,97.12,26300.0,97.56,97.8,97.12,97.12,26300.0
2014-04-14 13:30:00,97.11,97.45,96.67,96.79,24200.0,97.11,97.45,96.67,96.79,24200.0
2014-04-14 14:00:00,96.86,97.32,96.53,96.53,20700.0,96.86,97.32,96.53,96.53,20700.0
2014-04-14 14:30:00,96.56,96.93,96.53,96.63,12200.0,96.56,96.93,96.53,96.63,12200.0
2014-04-14 15:00:00,96.65,96.68,96.0,96.11,36500.0,96.65,96.68,96.0,96.11,36500.0
2014-04-14 15:30:00,96.13,97.01,96.08,96.88,68200.0,96.13,97.01,96.08,96.88,68200.0
2014-04-15 09:30:00,96.96,98.24,96.69,98.12,16400.0,96.96,98.24,96.69,98.12,16400.0
2014-04-15 10:00:00,98.04,98.18,96.65,96.9,28500.0,98.04,98.18,96.65,96.9,28500.0
2014-04-15 10:30:00,96.71,97.41,96.55,96.86,13000.0,96.71,97.41,96.55,96.86,13000.0
2014-04-15 11:00:00,96.79,97.07,96.56,96.94,14300.0,96.79,97.07,96.56,96.94,14300.0
2014-04-15 11:30:00,96.95,97.18,96.42,96.68,8700.0,96.95,97.18,96.42,96.68,8700.0
2014-04-15 12:00:00,96.59,96.68,96.12,96.67,9800.0,96.59,96.68,96.12,96.67,9800.0
2014-04-15 12:30:00,96.68,96.94,96.18,96.23,10100.0,96.68,96.94,96.18,96.23,10100.0
2014-04-15 13:00:00,96.26,96.78,96.19,96.78,8800.0,96.26,96.78,96.19,96.78,8800.0
2014-04-15 13:30:00,96.71,97.35,96.7,97.29,13300.0,96.71,97.35,96.7,97.29,13300.0
2014-04-15 14:00:00,97.34,97.57,97.23,97.49,13400.0,97.34,97.57,97.23,97.49,13400.0
2014-04-15 14:30:00,97.52,98.03,97.52,97.86,9300.0,97.52,98.03,97.52,97.86,9300.0
2014-04-15 15:00:00,97.82,98.29,97.7,98.17,16200.0,97.82,98.29,97.7,98.17,16200.0
2014-04-15 15:30:00,98.19,98.46,98.03,98.33,47900.0,98.19,98.46,98.03,98.33,47900.0
2014-04-16 09:30:00,99.15,99.48,98.7,98.79,13100.0,99.15,99.48,98.7,98.79,13100.0
2014-04-16 10:00:00,98.91,99.31,98.68,99.03,8100.0,98.91,99.31,98.68,99.03,8100.0
2014-04-16 10:30:00,98.9,99.24,98.64,99.04,13200.0,98.9,99.24,98.64,99.04,13200.0
2014-04-16 11:00:00,98.86,99.59,98.72,99.28,21500.0,98.86,99.59,98.72,99.28,21500.0
2014-04-16 11:30:00,99.39,99.57,99.05,99.44,5300.0,99.39,99.57,99.05,99.44,5300.0
2014-04-16 12:00:00,99.59,99.76,99.52,99.72,5900.0,99.59,99.76,99.52,99.72,5900.0
2014-04-16 12:30:00,99.75,99.9,99.47,99.69,13800.0,99.75,99.9,99.47,99.69,13800.0
2014-04-16 13:00:00,99.78,99.78,99.47,99.71,6500.0,99.78,99.78,99.47,99.71,6500.0
2014-04-16 13:30:00,99.73,99.78,99.39,99.77,11000.0,99.73,99.78,99.39,99.77,11000.0
2014-04-16 14:00:00,99.94,99.94,99.44,99.55,13900.0,99.94,99.94,99.44,99.55,13900.0
2014-04-16 14:30:00,99.43,99.67,99.34,99.67,12400.0,99.43,99.67,99.34,99.67,12400.0
2014-04-16 15:00:00,99.77,99.77,99.52,99.7,10000.0,99.77,99.77,99.52,99.7,10000.0
2014-04-16 15:30:00,99.65,99.91,99.61,99.88,40600.0,99.65,99.91,99.61,99.88,40600.0
2014-04-17 09:30:00,100.04,100.56,99.65,100.33,32200.0,100.04,100.56,99.65,100.33,32200.0
2014-04-17 10:00:00,100.33,101.0,100.1,101.0,63100.0,100.33,101.0,100.1,101.0,63100.0
2014-04-17 10:30:00,101.08,101.33,100.95,101.18,25500.0,101.08,101.33,100.95,101.18,25500.0
2014-04-17 11:00:00,101.11,101.29,101.01,101.13,35800.0,101.11,101.29,101.01,101.13,35800.0
2014-04-17 11:30:00,101.09,101.45,101.09,101.29,16700.0,101.09,101.45,101.09,101.29,16700.0
2014-04-17 12:00:00,101.27,101.39,101.06,101.09,29700.0,101.27,101.39,101.06,101.09,29700.0
2014-04-17 12:30:00,101.09,101.22,100.98,101.12,21300.0,101.09,101.22,100.98,101.12,21300.0
2014-04-17 13:00:00,101.11,101.28,100.97,101.04,22900.0,101.11,101.28,100.97,101.04,22900.0
2014-04-17 13:30:00,101.05,101.25,100.92,101.14,43100.0,101.05,101.25,100.92,101.14,43100.0
2014-04-17 14:00:00,101.15,101.4,101.03,101.32,6200.0,101.15,101.4,101.03,101.32,6200.0
2014-04-17 14:30:00,101.32,101.41,101.13,101.3,33100.0,101.32,101.41,101.13,101.3,33100.0
2014-04-17 15:00:00,101.23,101.44,101.11,101.41,20500.0,101.23,101.44,101.11,101.41,20500.0
2014-04-17 15:30:00,101.39,101.53,101.33,101.39,33200.0,101.39,101.53,101.33,101.39,33200.0
2014-04-21 09:30:00,101.31,101.88,100.87,101.85,18700.0,101.31,101.88,100.87,101.85,18700.0
2014-04-21 10:00:00,101.86,102.26,101.28,101.36,19600.0,101.86,102.26,101.28,101.36,19600.0
2014-04-21 10:30:00,101.43,101.44,100.9,101.18,19200.0,101.43,101.44,100.9,101.18,19200.0
2014-04-21 11:00:00,101.18,101.99,101.16,101.93,18300.0,101.18,101.99,101.16,101.93,18300.0
2014-04-21 11:30:00,101.92,102.1,101.72,101.97,18200.0,101.92,102.1,101.72,101.97,18200.0
2014-04-21 12:00:00,101.91,102.15,101.82,101.89,13300.0,101.91,102.15,101.82,101.89,13300.0
2014-04-21 12:30:00,101.9,101.91,101.54,101.8,14300.0,101.9,101.91,101.54,101.8,14300.0
2014-04-21 13:00:00,101.75,101.87,101.62,101.62,13700.0,101.75,101.87,101.62,101.62,13700.0
2014-04-21 13:30:00,101.67,102.01,101.55,102.01,37200.0,101.67,102.01,101.55,102.01,37200.0
2014-04-21 14:00:00,102.0,102.13,101.91,101.92,21200.0,102.0,102.13,101.91,101.92,21200.0
2014-04-21 14:30:00,101.92,102.14,101.91,101.98,30200.0,101.92,102.14,101.91,101.98,30200.0
2014-04-21 15:00:00,101.93,102.1,101.91,102.07,42200.0,101.93,102.1,101.91,102.07,42200.0
2014-04-21 15:30:00,102.05,102.26,101.99,102.17,67400.0,102.05,102.26,101.99,102.17,67400.0
2014-04-22 09:30:00,102.23,102.48,101.86,102.05,35400.0,102.23,102.48,101.86,102.05,35400.0
2014-04-22 10:00:00,102.06,102.25,101.86,101.86,21100.0,102.06,102.25,101.86,101.86,21100.0
2014-04-22 10:30:00,101.89,102.11,101.61,101.92,27800.0,101.89,102.11,101.61,101.92,27800.0
2014-04-22 11:00:00,101.97,102.22,101.86,102.22,18200.0,101.97,102.22,101.86,102.22,18200.0
2014-04-22 11:30:00,102.23,102.32,101.9,101.91,19700.0,102.23,102.32,101.9,101.91,19700.0
2014-04-22 12:00:00,101.9,102.1,101.89,102.0,22200.0,101.9,102.1,101.89,102.0,22200.0
2014-04-22 12:30:00,102.03,102.11,101.82,102.0,14900.0,102.03,102.11,101.82,102.0,14900.0
2014-04-22 13:00:00,102.0,102.0,101.88,102.0,15000.0,102.0,102.0,101.88,102.0,15000.0
2014-04-22 13:30:00,102.0,102.18,101.92,102.07,19800.0,102.0,102.18,101.92,102.07,19800.0
2014-04-22 14:00:00,102.1,102.18,102.0,102.01,21500.0,102.1,102.18,102.0,102.01,21500.0
2014-04-22 14:30:00,102.07,102.24,101.99,102.1,16000.0,102.07,102.24,101.99,102.1,16000.0
2014-04-22 15:00:00,102.15,102.17,101.88,101.95,24800.0,102.15,102.17,101.88,101.95,24800.0
2014-04-22 15:30:00,101.97,102.11,101.86,102.09,55700.0,101.97,102.11,101.86,102.09,55700.0
2014-04-23 09:30:00,102.02,102.92,101.92,102.73,24000.0,102.02,102.92,101.92,102.73,24000.0
2014-04-23 10:00:00,102.83,103.74,102.68,103.63,53100.0,102.83,103.74,102.68,103.63,53100.0
2014-04-23 10:30:00,103.67,104.2,103.4,103.91,44700.0,103.67,104.2,103.4,103.91,44700.0
2014-04-23 11:00:00,103.94,104.0,103.7,103.79,49600.0,103.94,104.0,103.7,103.79,49600.0
2014-04-23 11:30:00,103.85,103.99,103.71,103.74,36500.0,103.85,103.99,103.71,103.74,36500.0
2014-04-23 12:00:00,103.75,103.75,103.25,103.56,20800.0,103.75,103.75,103.25,103.56,20800.0
2014-04-23 12:30:00,103.57,103.79,103.51,103.59,17400.0,103.57,103.79,103.51,103.59,17400.0
2014-04-23 13:00:00,103.63,103.75,103.46,103.55,26200.0,103.63,103.75,103.46,103.55,26200.0
2014-04-23 13:30:00,103.6,103.64,103.32,103.44,14100.0,103.6,103.64,103.32,103.44,14100.0
2014-04-23 14:00:00,103.48,103.49,103.24,103.49,18400.0,103.48,103.49,103.24,103.49,18400.0
2014-04-23 14:30:00,103.43,103.48,103.14,103.16,16700.0,103.43,103.48,103.14,103.16,16700.0
2014-04-23 15:00:00,103.14,103.34,103.08,103.18,23700.0,103.14,103.34,103.08,103.18,23700.0
2014-04-23 15:30:00,103.2,103.33,102.99,103.03,62100.0,103.2,103.33,102.99,103.03,62100.0
2014-04-24 09:30:00,103.65,103.66,102.39,102.69,25200.0,103.65,103.66,102.39,102.69,25200.0
2014-04-24 10:00:00,102.4,102.8,101.84,102.47,22300.0,102.4,102.8,101.84,102.47,22300.0
2014-04-24 10:30:00,102.53,102.7,102.24,102.39,20000.0,102.53,102.7,102.24,102.39,20000.0
2014-04-24 11:00:00,102.52,103.21,102.43,102.94,15500.0,102.52,103.21,102.43,102.94,15500.0
2014-04-24 11:30:00,102.99,103.38,102.88,103.04,13200.0,102.99,103.38,102.88,103.04,13200.0
2014-04-24 12:00:00,103.17,103.24,103.07,103.09,9300.0,103.17,103.24,103.07,103.09,9300.0
2014-04-24 12:30:00,103.15,103.32,103.05,103.3,9800.0,103.15,103.32,103.05,103.3,9800.0
2014-04-24 13:00:00,103.28,103.3,103.05,103.26,9600.0,103.28,103.3,103.05,103.26,9600.0
2014-04-24 13:30:00,103.13,103.13,102.61,102.61,12700.0,103.13,103.13,102.61,102.61,12700.0
2014-04-24 14:00:00,102.61,102.94,102.48,102.79,15000.0,102.61,102.94,102.48,102.79,15000.0
2014-04-24 14:30:00,102.77,102.92,102.54,102.59,15800.0,102.77,102.92,102.54,102.59,15800.0
2014-04-24 15:00:00,102.56,102.8,102.41,102.46,24800.0,102.56,102.8,102.41,102.46,24800.0
2014-04-24 15:30:00,102.51,102.66,102.36,102.66,53400.0,102.51,102.66,102.36,102.66,53400.0
2014-04-25 09:30:00,102.21,102.82,101.86,102.22,22400.0,102.21,102.82,101.86,102.22,22400.0
2014-04-25 10:00:00,102.13,102.13,101.41,101.55,32700.0,102.13,102.13,101.41,101.55,32700.0
2014-04-25 10:30:00,101.55,101.69,100.8,100.8,20700.0,101.55,101.69,100.8,100.8,20700.0
2014-04-25 11:00:00,100.77,101.23,100.38,101.23,20500.0,100.77,101.23,100.38,101.23,20500.0
2014-04-25 11:30:00,101.2,101.23,100.71,101.15,12600.0,101.2,101.23,100.71,101.15,12600.0
2014-04-25 12:00:00,101.12,101.19,100.76,100.84,14000.0,101.12,101.19,100.76,100.84,14000.0
2014-04-25 12:30:00,100.86,100.95,100.67,100.74,12900.0,100.86,100.95,100.67,100.74,12900.0
2014-04-25 13:00:00,100.7,100.74,100.43,100.53,10800.0,100.7,100.74,100.43,100.53,10800.0
2014-04-25 13:30:00,100.54,100.76,100.35,100.66,12000.0,100.54,100.76,100.35,100.66,12000.0
2014-04-25 14:00:00,100.72,100.77,100.55,100.77,13300.0,100.72,100.77,100.55,100.77,13300.0
2014-04-25 14:30:00,100.7,100.86,100.6,100.7,19400.0,100.7,100.86,100.6,100.7,19400.0
2014-04-25 15:00:00,100.66,100.85,100.41,100.81,39400.0,100.66,100.85,100.41,100.81,39400.0
2014-04-25 15:30:00,100.81,100.94,100.51,100.59,56500.0,100.81,100.94,100.51,100.59,56500.0
2014-04-28 09:30:00,101.2,101.2,100.13,100.43,30700.0,101.2,101.2,100.13,100.43,30700.0
2014-04-28 10:00:00,100.49,100.94,100.25,100.8,30600.0,100.49,100.94,100.25,100.8,30600.0
2014-04-28 10:30:00,100.76,100.82,100.0,100.09,11700.0,100.76,100.82,100.0,100.09,11700.0
2014-04-28 11:00:00,100.07,100.31,99.57,99.73,16800.0,100.07,100.31,99.57,99.73,16800.0
2014-04-28 11:30:00,99.73,100.02,99.33,99.33,19100.0,99.73,100.02,99.33,99.33,19100.0
2014-04-28 12:00:00,99.44,99.63,99.21,99.45,14400.0,99.44,99.63,99.21,99.45,14400.0
2014-04-28 12:30:00,99.42,99.52,99.19,99.35,9100.0,99.42,99.52,99.19,99.35,9100.0
2014-04-28 13:00:00,99.25,99.34,98.52,98.62,13300.0,99.25,99.34,98.52,98.62,13300.0
2014-04-28 13:30:00,98.62,99.14,98.5,98.78,15800.0,98.62,99.14,98.5,98.78,15800.0
2014-04-28 14:00:00,98.8,99.18,98.67,99.0,20400.0,98.8,99.18,98.67,99.0,20400.0
2014-04-28 14:30:00,99.14,99.46,98.92,99.1,16900.0,99.14,99.46,98.92,99.1,16900.0
2014-04-28 15:00:00,99.17,99.93,99.07,99.67,37300.0,99.17,99.93,99.07,99.67,37300.0
2014-04-28 15:30:00,99.67,99.8,99.38,99.46,62100.0,99.67,99.8,99.38,99.46,62100.0
2014-04-29 09:30:00,100.08,100.53,99.4,100.46,6500.0,100.08,100.53,99.4,100.46,6500.0
2014-04-29 10:00:00,100.28,100.45,99.43,99.43,13900.0,100.28,100.45,99.43,99.43,13900.0
2014-04-29 10:30:00,99.49,100.13,99.4,99.94,7800.0,99.49,100.13,99.4,99.94,7800.0
2014-04-29 11:00:00,99.95,100.13,99.88,100.13,20900.0,99.95,100.13,99.88,100.13,20900.0
2014-04-29 11:30:00,100.0,100.13,99.95,100.0,18900.0,100.0,100.13,99.95,100.0,18900.0
2014-04-29 12:00:00,100.05,100.2,99.96,100.18,20900.0,100.05,100.2,99.96,100.18,20900.0
2014-04-29 12:30:00,100.2,100.46,100.12,100.17,12900.0,100.2,100.46,100.12,100.17,12900.0
2014-04-29 13:00:00,100.17,100.25,99.92,100.04,17100.0,100.17,100.25,99.92,100.04,17100.0
2014-04-29 13:30:00,99.93,99.93,99.34,99.49,25100.0,99.93,99.93,99.34,99.49,25100.0
2014-04-29 14:00:00,99.45,99.48,99.33,99.42,12500.0,99.45,99.48,99.33,99.42,12500.0
2014-04-29 14:30:00,99.37,99.45,99.2,99.27,13100.0,99.37,99.45,99.2,99.27,13100.0
2014-04-29 15:00:00,99.27,99.49,99.2,99.46,18400.0,99.27,99.49,99.2,99.46,18400.0
2014-04-29 15:30:00,99.42,99.58,99.29,99.51,42400.0,99.42,99.58,99.29,99.51,42400.0
2014-04-30 09:30:00,99.09,100.03,99.09,99.98,10000.0,99.09,100.03,99.09,99.98,10000.0
2014-04-30 10:00:00,99.81,99.9,99.58,99.81,11600.0,99.81,99.9,99.58,99.81,11600.0
2014-04-30 10:30:00,99.88,99.94,99.65,99.77,17100.0,99.88,99.94,99.65,99.77,17100.0
2014-04-30 11:00:00,99.65,99.7,99.1,99.59,15900.0,99.65,99.7,99.1,99.59,15900.0
2014-04-30 11:30:00,99.54,99.99,99.42,99.68,36500.0,99.54,99.99,99.42,99.68,36500.0
2014-04-30 12:00:00,99.66,99.92,99.66,99.69,13200.0,99.66,99.92,99.66,99.69,13200.0
2014-04-30 12:30:00,99.69,99.95,99.64,99.86,15200.0,99.69,99.95,99.64,99.86,15200.0
2014-04-30 13:00:00,99.89,100.24,99.82,100.24,20300.0,99.89,100.24,99.82,100.24,20300.0
2014-04-30 13:30:00,100.17,100.6,100.16,100.25,23300.0,100.17,100.6,100.16,100.25,23300.0
2014-04-30 14:00:00,100.25,100.53,99.88,100.36,30500.0,100.25,100.53,99.88,100.36,30500.0
2014-04-30 14:30:00,100.39,100.82,100.23,100.67,23100.0,100.39,100.82,100.23,100.67,23100.0
2014-04-30 15:00:00,100.74,100.75,100.32,100.53,36600.0,100.74,100.75,100.32,100.53,36600.0
2014-04-30 15:30:00,100.55,100.7,100.42,100.62,68400.0,100.55,100.7,100.42,100.62,68400.0
2014-05-01 09:30:00,104.2,109.86,103.5,109.17,183900.0,104.2,109.86,103.5,109.17,183900.0
2014-05-01 10:00:00,109.22,109.46,108.09,108.72,91200.0,109.22,109.46,108.09,108.72,91200.0
2014-05-01 10:30:00,108.71,108.9,107.69,107.79,109500.0,108.71,108.9,107.69,107.79,109500.0
2014-05-01 11:00:00,107.87,108.58,107.77,108.28,56600.0,107.87,108.58,107.77,108.28,56600.0
2014-05-01 11:30:00,108.33,108.87,107.84,108.66,65300.0,108.33,108.87,107.84,108.66,65300.0
2014-05-01 12:00:00,108.68,109.15,108.48,108.69,55100.0,108.68,109.15,108.48,108.69,55100.0
2014-05-01 12:30:00,108.7,108.79,108.28,108.46,23400.0,108.7,108.79,108.28,108.46,23400.0
2014-05-01 13:00:00,108.43,108.51,108.09,108.09,25400.0,108.43,108.51,108.09,108.09,25400.0
2014-05-01 13:30:00,108.17,108.21,107.4,107.44,25500.0,108.17,108.21,107.4,107.44,25500.0
2014-05-01 14:00:00,107.5,107.69,107.38,107.66,46100.0,107.5,107.69,107.38,107.66,46100.0
2014-05-01 14:30:00,107.61,107.67,107.15,107.55,38900.0,107.61,107.67,107.15,107.55,38900.0
2014-05-01 15:00:00,107.59,107.9,107.53,107.69,43400.0,107.59,107.9,107.53,107.69,43400.0
2014-05-01 15:30:00,107.69,107.91,107.61,107.79,89800.0,107.69,107.91,107.61,107.79,89800.0
2014-05-02 09:30:00,107.92,109.19,107.62,108.1,60400.0,107.92,109.19,107.62,108.1,60400.0
2014-05-02 10:00:00,108.32,109.12,108.13,108.78,71800.0,108.32,109.12,108.13,108.78,71800.0
2014-05-02 10:30:00,108.82,109.17,108.17,108.61,30600.0,108.82,109.17,108.17,108.61,30600.0
2014-05-02 11:00:00,108.35,108.45,107.95,107.95,23400.0,108.35,108.45,107.95,107.95,23400.0
2014-05-02 11:30:00,107.93,108.18,107.67,107.98,11400.0,107.93,108.18,107.67,107.98,11400.0
2014-05-02 12:00:00,107.88,108.0,107.2,107.23,105000.0,107.88,108.0,107.2,107.23,105000.0
2014-05-02 12:30:00,107.22,107.83,106.83,107.81,59200.0,107.22,107.83,106.83,107.81,59200.0
2014-05-02 13:00:00,107.74,108.02,107.37,107.61,43100.0,107.74,108.02,107.37,107.61,43100.0
2014-05-02 13:30:00,107.59,107.71,107.33,107.65,35900.0,107.59,107.71,107.33,107.65,35900.0
2014-05-02 14:00:00,107.59,107.68,107.32,107.32,22100.0,107.59,107.68,107.32,107.32,22100.0
2014-05-02 14:30:00,107.32,107.41,107.09,107.09,15700.0,107.32,107.41,107.09,107.09,15700.0
2014-05-02 15:00:00,107.13,107.19,106.97,107.0,32400.0,107.13,107.19,106.97,107.0,32400.0
2014-05-02 15:30:00,106.95,107.04,106.8,106.93,41200.0,106.95,107.04,106.8,106.93,41200.0
2014-05-05 09:30:00,106.48,106.92,105.26,106.68,37100.0,106.48,106.92,105.26,106.68,37100.0
2014-05-05 10:00:00,106.71,107.44,106.7,107.04,24000.0,106.71,107.44,106.7,107.04,24000.0
2014-05-05 10:30:00,107.08,107.84,107.07,107.2,31300.0,107.08,107.84,107.07,107.2,31300.0
2014-05-05 11:00:00,107.31,107.31,106.59,106.75,23400.0,107.31,107.31,106.59,106.75,23400.0
2014-05-05 11:30:00,106.81,107.07,106.72,106.99,33400.0,106.81,107.07,106.72,106.99,33400.0
2014-05-05 12:00:00,107.02,107.16,106.85,107.02,13000.0,107.02,107.16,106.85,107.02,13000.0
2014-05-05 12:30:00,106.99,107.11,106.8,106.85,21400.0,106.99,107.11,106.8,106.85,21400.0
2014-05-05 13:00:00,106.81,106.9,106.61,106.72,15600.0,106.81,106.9,106.61,106.72,15600.0
2014-05-05 13:30:00,106.73,106.94,106.68,106.85,12000.0,106.73,106.94,106.68,106.85,12000.0
2014-05-05 14:00:00,106.84,107.02,106.83,106.93,23800.0,106.84,107.02,106.83,106.93,23800.0
2014-05-05 14:30:00,106.93,107.12,106.83,106.98,28700.0,106.93,107.12,106.83,106.98,28700.0
2014-05-05 15:00:00,106.97,107.03,106.67,106.72,32200.0,106.97,107.03,106.67,106.72,32200.0
2014-05-05 15:30:00,106.79,106.88,106.64,106.77,56900.0,106.79,106.88,106.64,106.77,56900.0
2014-05-06 09:30:00,106.29,107.15,105.85,106.49,23100.0,106.29,107.15,105.85,106.49,23100.0
2014-05-06 10:00:00,106.52,106.86,106.32,106.67,65300.0,106.52,106.86,106.32,106.67,65300.0
2014-05-06 10:30:00,106.62,107.0,106.52,106.6,36400.0,106.62,107.0,106.52,106.6,36400.0
2014-05-06 11:00:00,106.6,107.16,106.51,106.88,33400.0,106.6,107.16,106.51,106.88,33400.0
2014-05-06 11:30:00,106.95,107.1,106.79,107.06,70200.0,106.95,107.1,106.79,107.06,70200.0
2014-05-06 12:00:00,107.13,107.24,106.81,106.81,41400.0,107.13,107.24,106.81,106.81,41400.0
2014-05-06 12:30:00,106.85,107.0,106.75,106.75,21700.0,106.85,107.0,106.75,106.75,21700.0
2014-05-06 13:00:00,106.74,106.94,106.42,106.57,35200.0,106.74,106.94,106.42,106.57,35200.0
2014-05-06 13:30:00,106.58,106.71,106.21,106.33,15000.0,106.58,106.71,106.21,106.33,15000.0
2014-05-06 14:00:00,106.25,106.48,106.21,106.31,16100.0,106.25,106.48,106.21,106.31,16100.0
2014-05-06 14:30:00,106.27,106.55,106.26,106.53,18600.0,106.27,106.55,106.26,106.53,18600.0
2014-05-06 15:00:00,106.43,106.69,106.28,106.5,33500.0,106.43,106.69,106.28,106.5,33500.0
2014-05-06 15:30:00,106.51,106.56,106.2,106.25,39100.0,106.51,106.56,106.2,106.25,39100.0
2014-05-07 09:30:00,106.33,107.23,106.06,106.06,23200.0,106.33,107.23,106.06,106.06,23200.0
2014-05-07 10:00:00,106.01,106.19,105.09,105.53,22900.0,106.01,106.19,105.09,105.53,22900.0
2014-05-07 10:30:00,105.34,105.71,105.25,105.61,68400.0,105.34,105.71,105.25,105.61,68400.0
2014-05-07 11:00:00,105.57,105.72,105.42,105.69,49300.0,105.57,105.72,105.42,105.69,49300.0
2014-05-07 11:30:00,105.61,106.37,105.52,106.19,37800.0,105.61,106.37,105.52,106.19,37800.0
2014-05-07 12:00:00,106.12,106.28,105.81,106.13,26000.0,106.12,106.28,105.81,106.13,26000.0
2014-05-07 12:30:00,106.24,106.24,105.88,105.9,14100.0,106.24,106.24,105.88,105.9,14100.0
2014-05-07 13:00:00,105.9,106.08,105.8,105.83,29400.0,105.9,106.08,105.8,105.83,29400.0
2014-05-07 13:30:00,105.84,105.99,105.55,105.65,16200.0,105.84,105.99,105.55,105.65,16200.0
2014-05-07 14:00:00,105.63,106.08,105.63,106.0,21300.0,105.63,106.08,105.63,106.0,21300.0
2014-05-07 14:30:00,106.06,106.06,105.83,105.98,22100.0,106.06,106.06,105.83,105.98,22100.0
2014-05-07 15:00:00,105.96,106.24,105.82,106.22,39700.0,105.96,106.24,105.82,106.22,39700.0
2014-05-07 15:30:00,106.22,106.8,106.13,106.72,74000.0,106.22,106.8,106.13,106.72,74000.0
2014-05-08 09:30:00,106.84,107.21,106.65,106.93,46500.0,106.84,107.21,106.65,106.93,46500.0
2014-05-08 10:00:00,106.94,107.2,106.92,107.05,56900.0,106.94,107.2,106.92,107.05,56900.0
2014-05-08 10:30:00,107.06,107.06,106.64,106.83,31600.0,107.06,107.06,106.64,106.83,31600.0
2014-05-08 11:00:00,106.83,107.07,106.77,106.98,30000.0,106.83,107.07,106.77,106.98,30000.0
2014-05-08 11:30:00,107.0,107.0,106.85,106.86,27900.0,107.0,107.0,106.85,106.86,27900.0
2014-05-08 12:00:00,106.9,107.0,106.83,107.0,16800.0,106.9,107.0,106.83,107.0,16800.0
2014-05-08 12:30:00,107.0,107.08,106.7,106.85,28800.0,107.0,107.08,106.7,106.85,28800.0
2014-05-08 13:00:00,106.85,107.13,106.62,106.94,15400.0,106.85,107.13,106.62,106.94,15400.0
2014-05-08 13:30:00,106.94,107.0,106.66,106.76,21000.0,106.94,107.0,106.66,106.76,21000.0
2014-05-08 14:00:00,106.75,106.84,106.35,106.72,21600.0,106.75,106.84,106.35,106.72,21600.0
2014-05-08 14:30:00,106.67,106.8,105.96,106.09,29600.0,106.67,106.8,105.96,106.09,29600.0
2014-05-08 15:00:00,106.04,106.16,105.76,106.03,41700.0,106.04,106.16,105.76,106.03,41700.0
2014-05-08 15:30:00,106.0,106.05,105.72,105.92,79800.0,106.0,106.05,105.72,105.92,79800.0
2014-05-09 09:30:00,105.93,106.85,105.27,106.09,42300.0,105.93,106.85,105.27,106.09,42300.0
2014-05-09 10:00:00,106.14,106.53,105.74,106.34,20800.0,106.14,106.53,105.74,106.34,20800.0
2014-05-09 10:30:00,106.28,106.57,106.17,106.37,24900.0,106.28,106.57,106.17,106.37,24900.0
2014-05-09 11:00:00,106.35,106.5,105.88,106.1,17500.0,106.35,106.5,105.88,106.1,17500.0
2014-05-09 11:30:00,106.14,106.84,106.14,106.82,16900.0,106.14,106.84,106.14,106.82,16900.0
2014-05-09 12:00:00,106.85,107.06,106.73,106.86,14900.0,106.85,107.06,106.73,106.86,14900.0
2014-05-09 12:30:00,106.79,107.3,106.77,107.1,15300.0,106.79,107.3,106.77,107.1,15300.0
2014-05-09 13:00:00,107.23,107.49,107.16,107.32,20500.0,107.23,107.49,107.16,107.32,20500.0
2014-05-09 13:30:00,107.33,107.35,106.79,106.99,13100.0,107.33,107.35,106.79,106.99,13100.0
2014-05-09 14:00:00,106.99,107.11,106.63,106.67,22600.0,106.99,107.11,106.63,106.67,22600.0
2014-05-09 14:30:00,106.66,106.89,106.63,106.87,19100.0,106.66,106.89,106.63,106.87,19100.0
2014-05-09 15:00:00,106.88,107.06,106.47,106.65,27500.0,106.88,107.06,106.47,106.65,27500.0
2014-05-09 15:30:00,106.62,106.82,106.39,106.82,73600.0,106.62,106.82,106.39,106.82,73600.0
2014-05-12 09:30:00,107.53,108.98,107.01,108.86,25600.0,107.53,108.98,107.01,108.86,25600.0
2014-05-12 10:00:00,108.91,109.06,108.67,109.03,39900.0,108.91,109.06,108.67,109.03,39900.0
2014-05-12 10:30:00,109.04,109.07,108.39,108.54,40100.0,109.04,109.07,108.39,108.54,40100.0
2014-05-12 11:00:00,108.54,108.65,108.29,108.47,21500.0,108.54,108.65,108.29,108.47,21500.0
2014-05-12 11:30:00,108.44,108.47,108.33,108.4,29100.0,108.44,108.47,108.33,108.4,29100.0
2014-05-12 12:00:00,108.4,108.41,108.0,108.0,20500.0,108.4,108.41,108.0,108.0,20500.0
2014-05-12 12:30:00,108.0,108.09,107.67,107.8,19900.0,108.0,108.09,107.67,107.8,19900.0
2014-05-12 13:00:00,107.82,107.86,107.68,107.74,17100.0,107.82,107.86,107.68,107.74,17100.0
2014-05-12 13:30:00,107.76,107.83,107.6,107.83,18500.0,107.76,107.83,107.6,107.83,18500.0
2014-05-12 14:00:00,107.74,107.9,107.68,107.78,14200.0,107.74,107.9,107.68,107.78,14200.0
2014-05-12 14:30:00,107.71,107.93,107.71,107.91,25500.0,107.71,107.93,107.71,107.91,25500.0
2014-05-12 15:00:00,107.93,107.93,107.78,107.84,22000.0,107.93,107.93,107.78,107.84,22000.0
2014-05-12 15:30:00,107.84,107.84,107.43,107.56,97200.0,107.84,107.84,107.43,107.56,97200.0
2014-05-13 09:30:00,107.75,107.81,107.23,107.45,15000.0,107.75,107.81,107.23,107.45,15000.0
2014-05-13 10:00:00,107.41,107.61,107.24,107.32,15800.0,107.41,107.61,107.24,107.32,15800.0
2014-05-13 10:30:00,107.38,107.52,107.29,107.29,12800.0,107.38,107.52,107.29,107.29,12800.0
2014-05-13 11:00:00,107.41,107.44,107.03,107.18,9900.0,107.41,107.44,107.03,107.18,9900.0
2014-05-13 11:30:00,107.18,107.19,106.63,106.84,16700.0,107.18,107.19,106.63,106.84,16700.0
2014-05-13 12:00:00,106.77,106.95,106.66,106.87,10400.0,106.77,106.95,106.66,106.87,10400.0
2014-05-13 12:30:00,106.81,107.08,106.75,107.08,7100.0,106.81,107.08,106.75,107.08,7100.0
2014-05-13 13:00:00,107.06,107.17,106.99,107.14,8300.0,107.06,107.17,106.99,107.14,8300.0
2014-05-13 13:30:00,107.14,107.19,106.88,106.88,9400.0,107.14,107.19,106.88,106.88,9400.0
2014-05-13 14:00:00,106.91,107.08,106.89,107.02,11500.0,106.91,107.08,106.89,107.02,11500.0
2014-05-13 14:30:00,107.07,107.22,107.02,107.22,13500.0,107.07,107.22,107.02,107.22,13500.0
2014-05-13 15:00:00,107.23,107.23,107.07,107.11,22000.0,107.23,107.23,107.07,107.11,22000.0
2014-05-13 15:30:00,107.09,107.21,107.02,107.12,40600.0,107.09,107.21,107.02,107.12,40600.0
2014-05-14 09:30:00,107.1,108.11,106.01,106.17,20900.0,107.1,108.11,106.01,106.17,20900.0
2014-05-14 10:00:00,106.18,106.6,105.95,106.6,18400.0,106.18,106.6,105.95,106.6,18400.0
2014-05-14 10:30:00,106.4,106.52,105.97,106.31,13500.0,106.4,106.52,105.97,106.31,13500.0
2014-05-14 11:00:00,106.19,106.31,105.69,105.84,17700.0,106.19,106.31,105.69,105.84,17700.0
2014-05-14 11:30:00,105.76,105.94,105.57,105.73,12100.0,105.76,105.94,105.57,105.73,12100.0
2014-05-14 12:00:00,105.79,105.83,105.36,105.52,21700.0,105.79,105.83,105.36,105.52,21700.0
2014-05-14 12:30:00,105.5,105.75,105.4,105.53,11800.0,105.5,105.75,105.4,105.53,11800.0
2014-05-14 13:00:00,105.51,105.8,105.49,105.67,20000.0,105.51,105.8,105.49,105.67,20000.0
2014-05-14 13:30:00,105.73,105.81,105.58,105.81,26400.0,105.73,105.81,105.58,105.81,26400.0
2014-05-14 14:00:00,105.82,105.89,105.66,105.78,30100.0,105.82,105.89,105.66,105.78,30100.0
2014-05-14 14:30:00,105.81,105.85,105.5,105.65,33000.0,105.81,105.85,105.5,105.65,33000.0
2014-05-14 15:00:00,105.65,105.7,105.36,105.51,35600.0,105.65,105.7,105.36,105.51,35600.0
2014-05-14 15:30:00,105.48,105.48,105.11,105.4,47200.0,105.48,105.48,105.11,105.4,47200.0
2014-05-15 09:30:00,105.04,105.56,104.11,104.4,19100.0,105.04,105.56,104.11,104.4,19100.0
2014-05-15 10:00:00,104.39,104.5,103.41,103.77,20000.0,104.39,104.5,103.41,103.77,20000.0
2014-05-15 10:30:00,103.85,104.29,103.76,103.86,34800.0,103.85,104.29,103.76,103.86,34800.0
2014-05-15 11:00:00,103.87,103.87,103.24,103.32,32200.0,103.87,103.87,103.24,103.32,32200.0
2014-05-15 11:30:00,103.3,103.55,103.26,103.27,19300.0,103.3,103.55,103.26,103.27,19300.0
2014-05-15 12:00:00,103.33,103.73,103.29,103.71,27200.0,103.33,103.73,103.29,103.71,27200.0
2014-05-15 12:30:00,103.7,103.95,103.63,103.84,23200.0,103.7,103.95,103.63,103.84,23200.0
2014-05-15 13:00:00,103.87,104.06,103.84,103.91,16900.0,103.87,104.06,103.84,103.91,16900.0
2014-05-15 13:30:00,103.91,104.29,103.83,104.29,21300.0,103.91,104.29,103.83,104.29,21300.0
2014-05-15 14:00:00,104.29,104.66,104.28,104.42,50000.0,104.29,104.66,104.28,104.42,50000.0
2014-05-15 14:30:00,104.45,104.84,104.44,104.73,24400.0,104.45,104.84,104.44,104.73,24400.0
2014-05-15 15:00:00,104.74,104.77,104.57,104.62,27100.0,104.74,104.77,104.57,104.62,27100.0
2014-05-15 15:30:00,104.66,105.02,104.51,104.93,74000.0,104.66,105.02,104.51,104.93,74000.0
2014-05-16 09:30:00,105.41,106.0,104.79,105.8,20800.0,105.41,106.0,104.79,105.8,20800.0
2014-05-16 10:00:00,105.79,105.91,104.31,104.31,21700.0,105.79,105.91,104.31,104.31,21700.0
2014-05-16 10:30:00,104.4,105.22,104.32,104.94,9600.0,104.4,105.22,104.32,104.94,9600.0
2014-05-16 11:00:00,105.01,105.33,104.7,105.2,7400.0,105.01,105.33,104.7,105.2,7400.0
2014-05-16 11:30:00,105.27,105.35,105.06,105.33,10400.0,105.27,105.35,105.06,105.33,10400.0
2014-05-16 12:00:00,105.35,105.35,105.07,105.07,6000.0,105.35,105.35,105.07,105.07,6000.0
2014-05-16 12:30:00,105.15,105.3,105.04,105.04,3400.0,105.15,105.3,105.04,105.04,3400.0
2014-05-16 13:00:00,104.94,105.13,104.77,105.04,5500.0,104.94,105.13,104.77,105.04,5500.0
2014-05-16 13:30:00,105.08,105.3,105.08,105.19,4500.0,105.08,105.3,105.08,105.19,4500.0
2014-05-16 14:00:00,105.28,105.37,105.11,105.37,6500.0,105.28,105.37,105.11,105.37,6500.0
2014-05-16 14:30:00,105.39,105.76,105.32,105.68,11700.0,105.39,105.76,105.32,105.68,11700.0
2014-05-16 15:00:00,105.74,105.84,105.62,105.63,10200.0,105.74,105.84,105.62,105.63,10200.0
2014-05-16 15:30:00,105.66,105.81,105.66,105.79,21100.0,105.66,105.81,105.66,105.79,21100.0
2014-05-19 09:30:00,105.54,107.0,105.24,106.76,23800.0,105.54,107.0,105.24,106.76,23800.0
2014-05-19 10:00:00,106.76,107.02,106.57,106.84,50700.0,106.76,107.02,106.57,106.84,50700.0
2014-05-19 10:30:00,106.85,107.01,106.64,106.96,19500.0,106.85,107.01,106.64,106.96,19500.0
2014-05-19 11:00:00,106.99,107.34,106.97,107.05,19400.0,106.99,107.34,106.97,107.05,19400.0
2014-05-19 11:30:00,107.06,107.17,107.01,107.08,9100.0,107.06,107.17,107.01,107.08,9100.0
2014-05-19 12:00:00,107.06,107.08,106.93,106.93,28400.0,107.06,107.08,106.93,106.93,28400.0
2014-05-19 12:30:00,106.95,106.97,106.63,106.88,24800.0,106.95,106.97,106.63,106.88,24800.0
2014-05-19 13:00:00,106.85,106.99,106.83,106.9,13200.0,106.85,106.99,106.83,106.9,13200.0
2014-05-19 13:30:00,106.92,106.96,106.74,106.91,16800.0,106.92,106.96,106.74,106.91,16800.0
2014-05-19 14:00:00,106.87,107.0,106.83,106.94,14500.0,106.87,107.0,106.83,106.94,14500.0
2014-05-19 14:30:00,106.95,107.0,106.85,106.92,22400.0,106.95,107.0,106.85,106.92,22400.0
2014-05-19 15:00:00,106.92,106.98,106.81,106.9,26300.0,106.92,106.98,106.81,106.9,26300.0
2014-05-19 15:30:00,106.92,107.08,106.92,106.93,64300.0,106.92,107.08,106.92,106.93,64300.0
2014-05-20 09:30:00,106.59,106.59,105.59,105.59,26500.0,106.59,106.59,105.59,105.59,26500.0
2014-05-20 10:00:00,105.66,106.58,105.59,105.7,36700.0,105.66,106.58,105.59,105.7,36700.0
2014-05-20 10:30:00,105.75,106.05,105.61,106.05,18000.0,105.75,106.05,105.61,106.05,18000.0
2014-05-20 11:00:00,106.05,106.39,105.94,105.98,19600.0,106.05,106.39,105.94,105.98,19600.0
2014-05-20 11:30:00,105.95,106.38,105.89,105.95,10500.0,105.95,106.38,105.89,105.95,10500.0
2014-05-20 12:00:00,105.9,105.9,105.28,105.46,17500.0,105.9,105.9,105.28,105.46,17500.0
2014-05-20 12:30:00,105.44,105.63,105.22,105.34,30200.0,105.44,105.63,105.22,105.34,30200.0
2014-05-20 13:00:00,105.33,105.42,104.93,105.21,26900.0,105.33,105.42,104.93,105.21,26900.0
2014-05-20 13:30:00,105.14,105.26,104.84,104.95,12700.0,105.14,105.26,104.84,104.95,12700.0
2014-05-20 14:00:00,105.04,105.14,104.87,104.87,16700.0,105.04,105.14,104.87,104.87,16700.0
2014-05-20 14:30:00,104.87,105.34,104.87,105.3,27800.0,104.87,105.34,104.87,105.3,27800.0
2014-05-20 15:00:00,105.26,105.89,105.26,105.81,45700.0,105.26,105.89,105.26,105.81,45700.0
2014-05-20 15:30:00,105.8,106.05,105.7,105.72,55300.0,105.8,106.05,105.7,105.72,55300.0
2014-05-21 09:30:00,106.17,106.77,105.77,106.54,11000.0,106.17,106.77,105.77,106.54,11000.0
2014-05-21 10:00:00,106.65,106.65,106.02,106.06,15300.0,106.65,106.65,106.02,106.06,15300.0
2014-05-21 10:30:00,106.16,106.48,106.12,106.23,11700.0,106.16,106.48,106.12,106.23,11700.0
2014-05-21 11:00:00,106.23,106.27,105.74,105.74,13800.0,106.23,106.27,105.74,105.74,13800.0
2014-05-21 11:30:00,105.74,105.87,105.18,105.26,18900.0,105.74,105.87,105.18,105.26,18900.0
2014-05-21 12:00:00,105.37,105.44,105.06,105.2,26600.0,105.37,105.44,105.06,105.2,26600.0
2014-05-21 12:30:00,105.25,105.55,105.14,105.46,13300.0,105.25,105.55,105.14,105.46,13300.0
2014-05-21 13:00:00,105.46,105.61,105.39,105.39,10700.0,105.46,105.61,105.39,105.39,10700.0
2014-05-21 13:30:00,105.37,105.49,105.31,105.34,12800.0,105.37,105.49,105.31,105.34,12800.0
2014-05-21 14:00:00,105.28,105.58,105.16,105.56,21300.0,105.28,105.58,105.16,105.56,21300.0
2014-05-21 14:30:00,105.47,105.72,105.45,105.5,16600.0,105.47,105.72,105.45,105.5,16600.0
2014-05-21 15:00:00,105.55,105.58,105.29,105.32,45200.0,105.55,105.58,105.29,105.32,45200.0
2014-05-21 15:30:00,105.32,105.38,105.15,105.34,96500.0,105.32,105.38,105.15,105.34,96500.0
2014-05-22 09:30:00,105.59,106.61,105.1,106.36,18200.0,105.59,106.61,105.1,106.36,18200.0
2014-05-22 10:00:00,106.41,106.55,105.93,106.22,21000.0,106.41,106.55,105.93,106.22,21000.0
2014-05-22 10:30:00,106.27,106.9,106.25,106.83,21300.0,106.27,106.9,106.25,106.83,21300.0
2014-05-22 11:00:00,106.86,107.29,106.86,107.27,29700.0,106.86,107.29,106.86,107.27,29700.0
2014-05-22 11:30:00,107.31,107.86,107.23,107.86,37400.0,107.31,107.86,107.23,107.86,37400.0
2014-05-22 12:00:00,107.82,108.18,107.79,108.14,24000.0,107.82,108.18,107.79,108.14,24000.0
2014-05-22 12:30:00,108.16,108.17,107.67,107.8,27100.0,108.16,108.17,107.67,107.8,27100.0
2014-05-22 13:00:00,107.8,108.19,107.76,108.15,22600.0,107.8,108.19,107.76,108.15,22600.0
2014-05-22 13:30:00,108.15,108.29,108.01,108.23,28000.0,108.15,108.29,108.01,108.23,28000.0
2014-05-22 14:00:00,108.21,108.5,108.11,108.5,33600.0,108.21,108.5,108.11,108.5,33600.0
2014-05-22 14:30:00,108.5,108.63,108.39,108.41,24900.0,108.5,108.63,108.39,108.41,24900.0
2014-05-22 15:00:00,108.45,108.47,108.09,108.28,30500.0,108.45,108.47,108.09,108.28,30500.0
2014-05-22 15:30:00,108.29,108.64,108.21,108.57,105800.0,108.29,108.64,108.21,108.57,105800.0
2014-05-23 09:30:00,108.56,108.56,107.61,107.8,23700.0,108.56,108.56,107.61,107.8,23700.0
2014-05-23 10:00:00,107.79,108.41,107.78,108.24,24600.0,107.79,108.41,107.78,108.24,24600.0
2014-05-23 10:30:00,108.21,108.25,107.44,107.64,75700.0,108.21,108.25,107.44,107.64,75700.0
2014-05-23 11:00:00,107.74,108.2,107.67,107.94,59200.0,107.74,108.2,107.67,107.94,59200.0
2014-05-23 11:30:00,107.93,108.16,107.93,108.16,25300.0,107.93,108.16,107.93,108.16,25300.0
2014-05-23 12:00:00,108.15,108.21,108.02,108.2,19700.0,108.15,108.21,108.02,108.2,19700.0
2014-05-23 12:30:00,108.1,108.21,108.04,108.12,15400.0,108.1,108.21,108.04,108.12,15400.0
2014-05-23 13:00:00,108.11,108.22,108.0,108.22,20500.0,108.11,108.22,108.0,108.22,20500.0
2014-05-23 13:30:00,108.22,108.6,108.13,108.51,13800.0,108.22,108.6,108.13,108.51,13800.0
2014-05-23 14:00:00,108.54,108.74,108.48,108.74,18000.0,108.54,108.74,108.48,108.74,18000.0
2014-05-23 14:30:00,108.7,108.78,108.51,108.51,13400.0,108.7,108.78,108.51,108.51,13400.0
2014-05-23 15:00:00,108.5,108.56,108.34,108.55,20000.0,108.5,108.56,108.34,108.55,20000.0
2014-05-23 15:30:00,108.57,108.65,108.36,108.41,39300.0,108.57,108.65,108.36,108.41,39300.0
2014-05-27 09:30:00,109.36,110.63,109.3,110.56,24300.0,109.36,110.63,109.3,110.56,24300.0
2014-05-27 10:00:00,110.38,110.62,110.22,110.58,30100.0,110.38,110.62,110.22,110.58,30100.0
2014-05-27 10:30:00,110.55,111.13,110.55,110.97,11800.0,110.55,111.13,110.55,110.97,11800.0
2014-05-27 11:00:00,110.96,111.13,110.64,110.78,21400.0,110.96,111.13,110.64,110.78,21400.0
2014-05-27 11:30:00,110.79,110.88,110.62,110.7,21800.0,110.79,110.88,110.62,110.7,21800.0
2014-05-27 12:00:00,110.67,110.77,110.28,110.28,8100.0,110.67,110.77,110.28,110.28,8100.0
2014-05-27 12:30:00,110.29,110.33,110.13,110.13,5400.0,110.29,110.33,110.13,110.13,5400.0
2014-05-27 13:00:00,110.09,110.14,109.93,110.1,6000.0,110.09,110.14,109.93,110.1,6000.0
2014-05-27 13:30:00,110.06,110.29,109.97,110.29,9600.0,110.06,110.29,109.97,110.29,9600.0
2014-05-27 14:00:00,110.33,110.47,110.23,110.38,15500.0,110.33,110.47,110.23,110.38,15500.0
2014-05-27 14:30:00,110.38,110.54,110.25,110.46,12200.0,110.38,110.54,110.25,110.46,12200.0
2014-05-27 15:00:00,110.52,110.56,110.36,110.54,15100.0,110.52,110.56,110.36,110.54,15100.0
2014-05-27 15:30:00,110.55,110.67,110.45,110.67,53100.0,110.55,110.67,110.45,110.67,53100.0
2014-05-28 09:30:00,110.96,111.39,109.62,109.62,19000.0,110.96,111.39,109.62,109.62,19000.0
2014-05-28 10:00:00,109.63,110.72,109.53,110.21,61400.0,109.63,110.72,109.53,110.21,61400.0
2014-05-28 10:30:00,110.17,110.22,109.93,110.03,25300.0,110.17,110.22,109.93,110.03,25300.0
2014-05-28 11:00:00,110.16,110.65,110.15,110.47,28100.0,110.16,110.65,110.15,110.47,28100.0
2014-05-28 11:30:00,110.53,111.03,110.4,111.03,18400.0,110.53,111.03,110.4,111.03,18400.0
2014-05-28 12:00:00,110.96,111.04,109.95,109.98,43500.0,110.96,111.04,109.95,109.98,43500.0
2014-05-28 12:30:00,109.98,110.19,109.89,110.11,19400.0,109.98,110.19,109.89,110.11,19400.0
2014-05-28 13:00:00,110.12,110.29,110.04,110.09,12100.0,110.12,110.29,110.04,110.09,12100.0
2014-05-28 13:30:00,110.11,110.34,110.08,110.13,17600.0,110.11,110.34,110.08,110.13,17600.0
2014-05-28 14:00:00,110.08,110.36,110.04,110.22,20500.0,110.08,110.36,110.04,110.22,20500.0
2014-05-28 14:30:00,110.16,110.31,110.08,110.22,16700.0,110.16,110.31,110.08,110.22,16700.0
2014-05-28 15:00:00,110.31,110.36,110.11,110.17,29100.0,110.31,110.36,110.11,110.17,29100.0
2014-05-28 15:30:00,110.17,110.21,109.67,109.72,81300.0,110.17,110.21,109.67,109.72,81300.0
2014-05-29 09:30:00,110.44,111.25,110.1,110.51,14900.0,110.44,111.25,110.1,110.51,14900.0
2014-05-29 10:00:00,110.35,110.48,109.72,110.22,41800.0,110.35,110.48,109.72,110.22,41800.0
2014-05-29 10:30:00,110.22,110.24,109.91,110.07,28100.0,110.22,110.24,109.91,110.07,28100.0
2014-05-29 11:00:00,110.0,110.45,109.97,110.29,32900.0,110.0,110.45,109.97,110.29,32900.0
2014-05-29 11:30:00,110.29,110.42,109.95,109.95,8500.0,110.29,110.42,109.95,109.95,8500.0
2014-05-29 12:00:00,109.95,110.28,109.95,110.2,7900.0,109.95,110.28,109.95,110.2,7900.0
2014-05-29 12:30:00,110.12,110.27,110.1,110.15,9500.0,110.12,110.27,110.1,110.15,9500.0
2014-05-29 13:00:00,110.2,110.2,109.94,110.06,24300.0,110.2,110.2,109.94,110.06,24300.0
2014-05-29 13:30:00,109.97,110.19,109.88,110.15,4800.0,109.97,110.19,109.88,110.15,4800.0
2014-05-29 14:00:00,110.14,110.25,110.11,110.14,11200.0,110.14,110.25,110.11,110.14,11200.0
2014-05-29 14:30:00,110.2,110.31,110.12,110.3,13600.0,110.2,110.31,110.12,110.3,13600.0
2014-05-29 15:00:00,110.24,110.47,110.19,110.39,20900.0,110.24,110.47,110.19,110.39,20900.0
2014-05-29 15:30:00,110.47,110.47,110.15,110.25,51300.0,110.47,110.47,110.15,110.25,51300.0
2014-05-30 09:30:00,110.31,110.78,109.89,110.64,13800.0,110.31,110.78,109.89,110.64,13800.0
2014-05-30 10:00:00,110.47,110.83,110.27,110.44,26700.0,110.47,110.83,110.27,110.44,26700.0
2014-05-30 10:30:00,110.49,110.53,110.2,110.27,12900.0,110.49,110.53,110.2,110.27,12900.0
2014-05-30 11:00:00,110.31,110.5,110.31,110.47,5400.0,110.31,110.5,110.31,110.47,5400.0
2014-05-30 11:30:00,110.38,110.6,110.38,110.44,3500.0,110.38,110.6,110.38,110.44,3500.0
2014-05-30 12:00:00,110.46,110.65,110.32,110.52,15000.0,110.46,110.65,110.32,110.52,15000.0
2014-05-30 12:30:00,110.53,110.56,110.31,110.47,14700.0,110.53,110.56,110.31,110.47,14700.0
2014-05-30 13:00:00,110.47,110.57,110.39,110.46,8100.0,110.47,110.57,110.39,110.46,8100.0
2014-05-30 13:30:00,110.49,110.56,110.34,110.49,11400.0,110.49,110.56,110.34,110.49,11400.0
2014-05-30 14:00:00,110.47,110.7,110.47,110.64,6600.0,110.47,110.7,110.47,110.64,6600.0
2014-05-30 14:30:00,110.55,110.7,110.52,110.52,5300.0,110.55,110.7,110.52,110.52,5300.0
2014-05-30 15:00:00,110.49,110.63,110.44,110.62,9300.0,110.49,110.63,110.44,110.62,9300.0
2014-05-30 15:30:00,110.53,110.75,110.42,110.55,41800.0,110.53,110.75,110.42,110.55,41800.0
2014-06-02 09:30:00,110.96,111.74,110.55,111.0,33500.0,110.96,111.74,110.55,111.0,33500.0
2014-06-02 10:00:00,110.93,111.04,110.64,110.87,62300.0,110.93,111.04,110.64,110.87,62300.0
2014-06-02 10:30:00,110.86,110.99,110.54,110.81,14000.0,110.86,110.99,110.54,110.81,14000.0
2014-06-02 11:00:00,110.81,111.1,110.78,111.05,15100.0,110.81,111.1,110.78,111.05,15100.0
2014-06-02 11:30:00,111.03,111.1,110.89,110.92,15800.0,111.03,111.1,110.89,110.92,15800.0
2014-06-02 12:00:00,111.02,111.06,110.85,110.95,21500.0,111.02,111.06,110.85,110.95,21500.0
2014-06-02 12:30:00,111.0,111.03,110.85,111.03,21800.0,111.0,111.03,110.85,111.03,21800.0
2014-06-02 13:00:00,111.03,111.32,110.84,111.26,32900.0,111.03,111.32,110.84,111.26,32900.0
2014-06-02 13:30:00,111.28,111.43,111.13,111.43,7800.0,111.28,111.43,111.13,111.43,7800.0
2014-06-02 14:00:00,111.35,111.6,111.35,111.55,20900.0,111.35,111.6,111.35,111.55,20900.0
2014-06-02 14:30:00,111.48,111.63,111.47,111.52,10900.0,111.48,111.63,111.47,111.52,10900.0
2014-06-02 15:00:00,111.53,111.73,111.44,111.61,25500.0,111.53,111.73,111.44,111.61,25500.0
2014-06-02 15:30:00,111.58,111.95,111.57,111.91,73500.0,111.58,111.95,111.57,111.91,73500.0
2014-06-03 09:30:00,111.34,111.85,110.95,111.57,38500.0,111.34,111.85,110.95,111.57,38500.0
2014-06-03 10:00:00,111.6,111.6,110.99,110.99,58300.0,111.6,111.6,110.99,110.99,58300.0
2014-06-03 10:30:00,111.1,111.43,111.01,111.42,50700.0,111.1,111.43,111.01,111.42,50700.0
2014-06-03 11:00:00,111.38,111.58,111.15,111.48,49900.0,111.38,111.58,111.15,111.48,49900.0
2014-06-03 11:30:00,111.42,111.76,111.19,111.38,68400.0,111.42,111.76,111.19,111.38,68400.0
2014-06-03 12:00:00,111.22,111.44,111.12,111.3,25000.0,111.22,111.44,111.12,111.3,25000.0
2014-06-03 12:30:00,111.23,111.33,111.12,111.23,18700.0,111.23,111.33,111.12,111.23,18700.0
2014-06-03 13:00:00,111.32,111.69,111.27,111.57,16000.0,111.32,111.69,111.27,111.57,16000.0
2014-06-03 13:30:00,111.61,111.88,111.46,111.81,11900.0,111.61,111.88,111.46,111.81,11900.0
2014-06-03 14:00:00,111.81,112.28,111.8,111.87,23300.0,111.81,112.28,111.8,111.87,23300.0
2014-06-03 14:30:00,111.93,111.93,111.68,111.78,22500.0,111.93,111.93,111.68,111.78,22500.0
2014-06-03 15:00:00,111.8,112.0,111.74,111.94,37000.0,111.8,112.0,111.74,111.94,37000.0
2014-06-03 15:30:00,111.94,111.97,111.8,111.91,54100.0,111.94,111.97,111.8,111.91,54100.0
2014-06-04 09:30:00,111.38,112.35,111.38,112.0,12100.0,111.38,112.35,111.38,112.0,12100.0
2014-06-04 10:00:00,111.97,112.5,111.96,112.33,72900.0,111.97,112.5,111.96,112.33,72900.0
2014-06-04 10:30:00,112.33,112.9,112.12,112.81,29000.0,112.33,112.9,112.12,112.81,29000.0
2014-06-04 11:00:00,112.83,113.46,112.67,113.26,44700.0,112.83,113.46,112.67,113.26,44700.0
2014-06-04 11:30:00,113.24,113.25,112.98,113.06,49100.0,113.24,113.25,112.98,113.06,49100.0
2014-06-04 12:00:00,113.12,113.36,113.06,113.11,10100.0,113.12,113.36,113.06,113.11,10100.0
2014-06-04 12:30:00,113.1,113.2,112.86,113.18,12900.0,113.1,113.2,112.86,113.18,12900.0
2014-06-04 13:00:00,113.12,113.45,113.01,113.4,45400.0,113.12,113.45,113.01,113.4,45400.0
2014-06-04 13:30:00,113.35,113.41,112.96,113.09,17900.0,113.35,113.41,112.96,113.09,17900.0
2014-06-04 14:00:00,113.09,113.3,112.76,112.76,13900.0,113.09,113.3,112.76,112.76,13900.0
2014-06-04 14:30:00,112.75,112.84,112.37,112.4,9900.0,112.75,112.84,112.37,112.4,9900.0
2014-06-04 15:00:00,112.45,112.81,112.36,112.77,48100.0,112.45,112.81,112.36,112.77,48100.0
2014-06-04 15:30:00,112.79,113.12,112.75,113.01,50600.0,112.79,113.12,112.75,113.01,50600.0
2014-06-05 09:30:00,113.46,113.46,112.84,113.05,10600.0,113.46,113.46,112.84,113.05,10600.0
2014-06-05 10:00:00,113.08,113.34,112.47,112.99,13900.0,113.08,113.34,112.47,112.99,13900.0
2014-06-05 10:30:00,113.12,113.52,112.89,113.43,70200.0,113.12,113.52,112.89,113.43,70200.0
2014-06-05 11:00:00,113.4,113.95,113.2,113.65,21500.0,113.4,113.95,113.2,113.65,21500.0
2014-06-05 11:30:00,113.68,114.09,113.68,113.88,22600.0,113.68,114.09,113.68,113.88,22600.0
2014-06-05 12:00:00,113.88,114.04,113.84,113.95,10800.0,113.88,114.04,113.84,113.95,10800.0
2014-06-05 12:30:00,114.04,114.27,113.82,113.94,12700.0,114.04,114.27,113.82,113.94,12700.0
2014-06-05 13:00:00,113.94,114.05,113.77,113.77,11500.0,113.94,114.05,113.77,113.77,11500.0
2014-06-05 13:30:00,113.83,113.94,113.64,113.92,14200.0,113.83,113.94,113.64,113.92,14200.0
2014-06-05 14:00:00,113.89,113.99,113.82,113.97,15700.0,113.89,113.99,113.82,113.97,15700.0
2014-06-05 14:30:00,113.95,114.13,113.87,114.0,24200.0,113.95,114.13,113.87,114.0,24200.0
2014-06-05 15:00:00,113.96,114.1,113.89,113.98,23900.0,113.96,114.1,113.89,113.98,23900.0
2014-06-05 15:30:00,114.01,114.13,113.92,114.06,46200.0,114.01,114.13,113.92,114.06,46200.0
2014-06-06 09:30:00,114.24,114.48,113.64,113.77,9300.0,114.24,114.48,113.64,113.77,9300.0
2014-06-06 10:00:00,113.69,114.2,113.69,113.98,33200.0,113.69,114.2,113.69,113.98,33200.0
2014-06-06 10:30:00,113.95,114.01,113.65,113.84,14400.0,113.95,114.01,113.65,113.84,14400.0
2014-06-06 11:00:00,113.84,113.93,113.76,113.89,14400.0,113.84,113.93,113.76,113.89,14400.0
2014-06-06 11:30:00,113.92,113.99,113.83,113.87,10200.0,113.92,113.99,113.83,113.87,10200.0
2014-06-06 12:00:00,113.94,114.11,113.88,114.05,11700.0,113.94,114.11,113.88,114.05,11700.0
2014-06-06 12:30:00,114.1,114.3,114.02,114.2,20300.0,114.1,114.3,114.02,114.2,20300.0
2014-06-06 13:00:00,114.15,114.2,113.99,114.2,7500.0,114.15,114.2,113.99,114.2,7500.0
2014-06-06 13:30:00,114.2,114.2,114.03,114.08,12000.0,114.2,114.2,114.03,114.08,12000.0
2014-06-06 14:00:00,114.18,114.2,114.11,114.2,8400.0,114.18,114.2,114.11,114.2,8400.0
2014-06-06 14:30:00,114.19,114.26,114.15,114.19,29800.0,114.19,114.26,114.15,114.19,29800.0
2014-06-06 15:00:00,114.22,114.24,113.7,113.78,52600.0,114.22,114.24,113.7,113.78,52600.0
2014-06-06 15:30:00,113.79,114.17,113.73,114.12,51800.0,113.79,114.17,113.73,114.12,51800.0
2014-06-09 09:30:00,114.6,115.05,114.16,114.16,43600.0,114.6,115.05,114.16,114.16,43600.0
2014-06-09 10:00:00,114.13,114.29,113.93,114.2,25600.0,114.13,114.29,113.93,114.2,25600.0
2014-06-09 10:30:00,114.19,114.5,114.18,114.5,9500.0,114.19,114.5,114.18,114.5,9500.0
2014-06-09 11:00:00,114.45,114.63,114.45,114.57,27600.0,114.45,114.63,114.45,114.57,27600.0
2014-06-09 11:30:00,114.61,114.78,114.57,114.59,22100.0,114.61,114.78,114.57,114.59,22100.0
2014-06-09 12:00:00,114.58,114.59,114.36,114.41,6200.0,114.58,114.59,114.36,114.41,6200.0
2014-06-09 12:30:00,114.36,114.44,114.21,114.22,4800.0,114.36,114.44,114.21,114.22,4800.0
2014-06-09 13:00:00,114.24,114.25,113.95,113.99,9700.0,114.24,114.25,113.95,113.99,9700.0
2014-06-09 13:30:00,113.97,113.99,113.82,113.94,10100.0,113.97,113.99,113.82,113.94,10100.0
2014-06-09 14:00:00,113.91,114.06,113.69,113.9,11500.0,113.91,114.06,113.69,113.9,11500.0
2014-06-09 14:30:00,113.94,114.43,113.89,114.41,17300.0,113.94,114.43,113.89,114.41,17300.0
2014-06-09 15:00:00,114.41,114.67,114.31,114.58,20600.0,114.41,114.67,114.31,114.58,20600.0
2014-06-09 15:30:00,114.54,114.68,114.41,114.59,75300.0,114.54,114.68,114.41,114.59,75300.0
2014-06-10 09:30:00,114.15,114.49,113.24,113.85,15600.0,114.15,114.49,113.24,113.85,15600.0
2014-06-10 10:00:00,113.82,113.86,113.12,113.75,11700.0,113.82,113.86,113.12,113.75,11700.0
2014-06-10 10:30:00,113.8,113.83,113.34,113.7,9400.0,113.8,113.83,113.34,113.7,9400.0
2014-06-10 11:00:00,113.66,113.85,113.54,113.65,19300.0,113.66,113.85,113.54,113.65,19300.0
2014-06-10 11:30:00,113.61,113.7,113.5,113.59,2900.0,113.61,113.7,113.5,113.59,2900.0
2014-06-10 12:00:00,113.69,113.69,113.54,113.6,3400.0,113.69,113.69,113.54,113.6,3400.0
2014-06-10 12:30:00,113.63,113.65,113.39,113.44,11700.0,113.63,113.65,113.39,113.44,11700.0
2014-06-10 13:00:00,113.52,113.54,113.33,113.33,7500.0,113.52,113.54,113.33,113.33,7500.0
2014-06-10 13:30:00,113.35,113.54,113.26,113.48,9500.0,113.35,113.54,113.26,113.48,9500.0
2014-06-10 14:00:00,113.47,113.58,113.41,113.5,13600.0,113.47,113.58,113.41,113.5,13600.0
2014-06-10 14:30:00,113.5,113.54,113.36,113.46,12300.0,113.5,113.54,113.36,113.46,12300.0
2014-06-10 15:00:00,113.5,113.5,113.42,113.48,22700.0,113.5,113.5,113.42,113.48,22700.0
2014-06-10 15:30:00,113.49,113.79,113.46,113.78,51600.0,113.49,113.79,113.46,113.78,51600.0
2014-06-11 09:30:00,113.36,113.5,112.56,113.13,7200.0,113.36,113.5,112.56,113.13,7200.0
2014-06-11 10:00:00,113.1,113.3,112.84,112.89,10400.0,113.1,113.3,112.84,112.89,10400.0
2014-06-11 10:30:00,112.89,113.18,112.86,113.18,8900.0,112.89,113.18,112.86,113.18,8900.0
2014-06-11 11:00:00,113.15,113.42,113.09,113.14,12100.0,113.15,113.42,113.09,113.14,12100.0
2014-06-11 11:30:00,113.12,113.32,113.04,113.22,11100.0,113.12,113.32,113.04,113.22,11100.0
2014-06-11 12:00:00,113.23,113.54,113.23,113.39,4900.0,113.23,113.54,113.23,113.39,4900.0
2014-06-11 12:30:00,113.49,113.75,113.39,113.74,3500.0,113.49,113.75,113.39,113.74,3500.0
2014-06-11 13:00:00,113.65,113.73,113.41,113.73,4400.0,113.65,113.73,113.41,113.73,4400.0
2014-06-11 13:30:00,113.8,113.91,113.58,113.91,9200.0,113.8,113.91,113.58,113.91,9200.0
2014-06-11 14:00:00,113.89,113.89,113.59,113.87,6900.0,113.89,113.89,113.59,113.87,6900.0
2014-06-11 14:30:00,113.86,114.22,113.83,114.05,6300.0,113.86,114.22,113.83,114.05,6300.0
2014-06-11 15:00:00,113.95,114.03,113.84,114.03,12000.0,113.95,114.03,113.84,114.03,12000.0
2014-06-11 15:30:00,114.05,114.28,113.96,114.08,24400.0,114.05,114.28,113.96,114.08,24400.0
2014-06-12 09:30:00,113.84,114.24,113.09,113.33,16300.0,113.84,114.24,113.09,113.33,16300.0
2014-06-12 10:00:00,113.22,113.23,112.69,112.7,31800.0,113.22,113.23,112.69,112.7,31800.0
2014-06-12 10:30:00,112.7,113.11,112.52,113.05,34600.0,112.7,113.11,112.52,113.05,34600.0
2014-06-12 11:00:00,113.06,113.9,112.99,113.9,15500.0,113.06,113.9,112.99,113.9,15500.0
2014-06-12 11:30:00,113.9,113.99,113.67,113.81,9100.0,113.9,113.99,113.67,113.81,9100.0
2014-06-12 12:00:00,113.81,113.97,113.7,113.97,5300.0,113.81,113.97,113.7,113.97,5300.0
2014-06-12 12:30:00,113.91,114.0,113.78,113.94,30200.0,113.91,114.0,113.78,113.94,30200.0
2014-06-12 13:00:00,113.94,114.16,113.56,113.57,39700.0,113.94,114.16,113.56,113.57,39700.0
2014-06-12 13:30:00,113.52,113.56,113.22,113.56,31900.0,113.52,113.56,113.22,113.56,31900.0
2014-06-12 14:00:00,113.6,113.72,113.4,113.51,9700.0,113.6,113.72,113.4,113.51,9700.0
2014-06-12 14:30:00,113.49,113.55,113.39,113.42,10900.0,113.49,113.55,113.39,113.42,10900.0
2014-06-12 15:00:00,113.42,113.62,113.38,113.48,21600.0,113.42,113.62,113.38,113.48,21600.0
2014-06-12 15:30:00,113.47,113.72,113.3,113.65,37500.0,113.47,113.72,113.3,113.65,37500.0
2014-06-13 09:30:00,113.86,114.09,113.45,113.74,10500.0,113.86,114.09,113.45,113.74,10500.0
2014-06-13 10:00:00,113.66,114.05,113.37,113.92,23200.0,113.66,114.05,113.37,113.92,23200.0
2014-06-13 10:30:00,113.79,114.08,113.6,113.62,16100.0,113.79,114.08,113.6,113.62,16100.0
2014-06-13 11:00:00,113.65,113.81,113.36,113.38,29800.0,113.65,113.81,113.36,113.38,29800.0
2014-06-13 11:30:00,113.39,113.44,113.14,113.33,19500.0,113.39,113.44,113.14,113.33,19500.0
2014-06-13 12:00:00,113.33,113.4,113.25,113.39,16300.0,113.33,113.4,113.25,113.39,16300.0
2014-06-13 12:30:00,113.39,113.55,113.35,113.41,6700.0,113.39,113.55,113.35,113.41,6700.0
2014-06-13 13:00:00,113.38,113.57,113.24,113.42,13300.0,113.38,113.57,113.24,113.42,13300.0
2014-06-13 13:30:00,113.44,113.49,113.27,113.41,14000.0,113.44,113.49,113.27,113.41,14000.0
2014-06-13 14:00:00,113.4,113.67,113.34,113.63,5300.0,113.4,113.67,113.34,113.63,5300.0
2014-06-13 14:30:00,113.65,113.65,113.49,113.53,7400.0,113.65,113.65,113.49,113.53,7400.0
2014-06-13 15:00:00,113.55,113.64,113.39,113.45,15200.0,113.55,113.64,113.39,113.45,15200.0
2014-06-13 15:30:00,113.48,113.7,113.38,113.64,59500.0,113.48,113.7,113.38,113.64,59500.0
2014-06-16 09:30:00,113.57,114.11,113.07,113.73,15500.0,113.57,114.11,113.07,113.73,15500.0
2014-06-16 10:00:00,113.87,114.52,113.6,114.32,32000.0,113.87,114.52,113.6,114.32,32000.0
2014-06-16 10:30:00,114.25,114.49,114.24,114.43,13800.0,114.25,114.49,114.24,114.43,13800.0
2014-06-16 11:00:00,114.4,114.5,114.22,114.43,16400.0,114.4,114.5,114.22,114.43,16400.0
2014-06-16 11:30:00,114.43,114.45,114.14,114.28,12000.0,114.43,114.45,114.14,114.28,12000.0
2014-06-16 12:00:00,114.3,114.73,114.3,114.71,10600.0,114.3,114.73,114.3,114.71,10600.0
2014-06-16 12:30:00,114.7,114.73,114.54,114.72,10600.0,114.7,114.73,114.54,114.72,10600.0
2014-06-16 13:00:00,114.71,114.88,114.65,114.75,7500.0,114.71,114.88,114.65,114.75,7500.0
2014-06-16 13:30:00,114.76,114.83,114.47,114.58,6800.0,114.76,114.83,114.47,114.58,6800.0
2014-06-16 14:00:00,114.61,114.71,114.46,114.55,6900.0,114.61,114.71,114.46,114.55,6900.0
2014-06-16 14:30:00,114.54,114.57,114.37,114.37,4900.0,114.54,114.57,114.37,114.37,4900.0
2014-06-16 15:00:00,114.32,114.46,113.99,113.99,34700.0,114.32,114.46,113.99,113.99,34700.0
2014-06-16 15:30:00,114.05,114.16,113.85,114.11,45700.0,114.05,114.16,113.85,114.11,45700.0
2014-06-17 09:30:00,113.69,114.99,112.88,114.91,21400.0,113.69,114.99,112.88,114.91,21400.0
2014-06-17 10:00:00,114.91,115.33,114.48,114.48,40200.0,114.91,115.33,114.48,114.48,40200.0
2014-06-17 10:30:00,114.48,114.72,114.25,114.71,23100.0,114.48,114.72,114.25,114.71,23100.0
2014-06-17 11:00:00,114.71,115.18,114.42,115.13,8900.0,114.71,115.18,114.42,115.13,8900.0
2014-06-17 11:30:00,115.11,115.46,114.86,115.01,14600.0,115.11,115.46,114.86,115.01,14600.0
2014-06-17 12:00:00,114.93,115.03,114.7,114.79,41700.0,114.93,115.03,114.7,114.79,41700.0
2014-06-17 12:30:00,114.74,114.99,114.73,114.79,12500.0,114.74,114.99,114.73,114.79,12500.0
2014-06-17 13:00:00,114.85,114.93,114.64,114.65,12800.0,114.85,114.93,114.64,114.65,12800.0
2014-06-17 13:30:00,114.71,114.74,114.42,114.43,40400.0,114.71,114.74,114.42,114.43,40400.0
2014-06-17 14:00:00,114.42,114.5,114.18,114.18,20000.0,114.42,114.5,114.18,114.18,20000.0
2014-06-17 14:30:00,114.16,114.41,114.08,114.4,21300.0,114.16,114.41,114.08,114.4,21300.0
2014-06-17 15:00:00,114.38,114.44,114.06,114.23,36000.0,114.38,114.44,114.06,114.23,36000.0
2014-06-17 15:30:00,114.27,114.35,114.08,114.23,45100.0,114.27,114.35,114.08,114.23,45100.0
2014-06-18 09:30:00,114.5,114.94,114.23,114.55,46300.0,114.5,114.94,114.23,114.55,46300.0
2014-06-18 10:00:00,114.68,115.42,114.5,115.19,58300.0,114.68,115.42,114.5,115.19,58300.0
2014-06-18 10:30:00,115.08,115.08,114.38,114.43,29500.0,115.08,115.08,114.38,114.43,29500.0
2014-06-18 11:00:00,114.54,114.98,114.38,114.81,72600.0,114.54,114.98,114.38,114.81,72600.0
2014-06-18 11:30:00,114.83,114.83,114.48,114.58,24000.0,114.83,114.83,114.48,114.58,24000.0
2014-06-18 12:00:00,114.63,114.7,114.5,114.59,14600.0,114.63,114.7,114.5,114.59,14600.0
2014-06-18 12:30:00,114.6,114.75,114.5,114.58,12000.0,114.6,114.75,114.5,114.58,12000.0
2014-06-18 13:00:00,114.58,114.7,114.53,114.57,14300.0,114.58,114.7,114.53,114.57,14300.0
2014-06-18 13:30:00,114.56,114.71,114.44,114.6,18300.0,114.56,114.71,114.44,114.6,18300.0
2014-06-18 14:00:00,114.57,114.98,114.41,114.62,27900.0,114.57,114.98,114.41,114.62,27900.0
2014-06-18 14:30:00,114.62,114.84,114.54,114.76,27300.0,114.62,114.84,114.54,114.76,27300.0
2014-06-18 15:00:00,114.75,114.96,114.67,114.79,27300.0,114.75,114.96,114.67,114.79,27300.0
2014-06-18 15:30:00,114.86,115.15,114.84,115.05,45900.0,114.86,115.15,114.84,115.05,45900.0
2014-06-19 09:30:00,115.39,115.45,114.7,115.04,28300.0,115.39,115.45,114.7,115.04,28300.0
2014-06-19 10:00:00,115.02,115.29,114.95,115.1,21000.0,115.02,115.29,114.95,115.1,21000.0
2014-06-19 10:30:00,115.24,115.52,115.06,115.39,4100.0,115.24,115.52,115.06,115.39,4100.0
2014-06-19 11:00:00,115.26,115.54,115.25,115.45,6100.0,115.26,115.54,115.25,115.45,6100.0
2014-06-19 11:30:00,115.41,115.63,115.41,115.51,3500.0,115.41,115.63,115.41,115.51,3500.0
2014-06-19 12:00:00,115.51,115.64,115.41,115.41,2200.0,115.51,115.64,115.41,115.41,2200.0
2014-06-19 12:30:00,115.44,115.48,115.08,115.23,9100.0,115.44,115.48,115.08,115.23,9100.0
2014-06-19 13:00:00,115.23,115.88,115.23,115.88,24700.0,115.23,115.88,115.23,115.88,24700.0
2014-06-19 13:30:00,115.88,115.95,115.46,115.62,20100.0,115.88,115.95,115.46,115.62,20100.0
2014-06-19 14:00:00,115.58,116.2,115.55,116.01,41200.0,115.58,116.2,115.55,116.01,41200.0
2014-06-19 14:30:00,116.01,116.14,115.9,116.0,40500.0,116.01,116.14,115.9,116.0,40500.0
2014-06-19 15:00:00,115.93,116.63,115.88,116.53,48800.0,115.93,116.63,115.88,116.53,48800.0
2014-06-19 15:30:00,116.52,116.62,116.24,116.38,65300.0,116.52,116.62,116.24,116.38,65300.0
2014-06-20 09:30:00,116.22,116.22,115.41,115.42,56500.0,116.22,116.22,115.41,115.42,56500.0
2014-06-20 10:00:00,115.43,115.43,115.01,115.09,26700.0,115.43,115.43,115.01,115.09,26700.0
2014-06-20 10:30:00,115.09,115.27,114.9,115.25,22600.0,115.09,115.27,114.9,115.25,22600.0
2014-06-20 11:00:00,115.3,115.79,115.3,115.69,23800.0,115.3,115.79,115.3,115.69,23800.0
2014-06-20 11:30:00,115.71,115.72,115.55,115.64,30600.0,115.71,115.72,115.55,115.64,30600.0
2014-06-20 12:00:00,115.77,115.82,115.45,115.45,20100.0,115.77,115.82,115.45,115.45,20100.0
2014-06-20 12:30:00,115.5,115.62,115.39,115.46,6500.0,115.5,115.62,115.39,115.46,6500.0
2014-06-20 13:00:00,115.46,115.51,115.25,115.25,14500.0,115.46,115.51,115.25,115.25,14500.0
2014-06-20 13:30:00,115.25,115.27,115.13,115.13,17900.0,115.25,115.27,115.13,115.13,17900.0
2014-06-20 14:00:00,115.15,115.23,115.07,115.2,7500.0,115.15,115.23,115.07,115.2,7500.0
2014-06-20 14:30:00,115.16,115.32,115.11,115.3,13500.0,115.16,115.32,115.11,115.3,13500.0
2014-06-20 15:00:00,115.31,115.45,115.3,115.37,12600.0,115.31,115.45,115.3,115.37,12600.0
2014-06-20 15:30:00,115.43,115.97,115.29,115.3,90500.0,115.43,115.97,115.29,115.3,90500.0
2014-06-23 09:30:00,115.55,115.79,114.82,115.79,17500.0,115.55,115.79,114.82,115.79,17500.0
2014-06-23 10:00:00,116.12,116.31,115.83,115.97,29300.0,116.12,116.31,115.83,115.97,29300.0
2014-06-23 10:30:00,115.85,115.87,115.23,115.27,8400.0,115.85,115.87,115.23,115.27,8400.0
2014-06-23 11:00:00,115.27,115.34,115.05,115.08,12000.0,115.27,115.34,115.05,115.08,12000.0
2014-06-23 11:30:00,115.13,115.41,115.07,115.23,5400.0,115.13,115.41,115.07,115.23,5400.0
2014-06-23 12:00:00,115.25,115.29,115.04,115.13,3400.0,115.25,115.29,115.04,115.13,3400.0
2014-06-23 12:30:00,115.16,115.39,115.16,115.22,9900.0,115.16,115.39,115.16,115.22,9900.0
2014-06-23 13:00:00,115.33,115.39,115.02,115.02,1900.0,115.33,115.39,115.02,115.02,1900.0
2014-06-23 13:30:00,115.02,115.11,114.94,115.06,4900.0,115.02,115.11,114.94,115.06,4900.0
2014-06-23 14:00:00,115.05,115.21,115.0,115.17,3600.0,115.05,115.21,115.0,115.17,3600.0
2014-06-23 14:30:00,115.16,115.21,115.02,115.17,3800.0,115.16,115.21,115.02,115.17,3800.0
2014-06-23 15:00:00,115.15,115.28,115.14,115.25,12800.0,115.15,115.28,115.14,115.25,12800.0
2014-06-23 15:30:00,115.21,115.47,115.2,115.38,31700.0,115.21,115.47,115.2,115.38,31700.0
2014-06-24 09:30:00,115.32,115.6,115.11,115.21,8600.0,115.32,115.6,115.11,115.21,8600.0
2014-06-24 10:00:00,115.14,115.62,115.12,115.44,26300.0,115.14,115.62,115.12,115.44,26300.0
2014-06-24 10:30:00,115.6,115.74,115.47,115.72,9200.0,115.6,115.74,115.47,115.72,9200.0
2014-06-24 11:00:00,115.88,116.03,115.59,115.7,12200.0,115.88,116.03,115.59,115.7,12200.0
2014-06-24 11:30:00,115.72,115.99,115.62,115.83,6100.0,115.72,115.99,115.62,115.83,6100.0
2014-06-24 12:00:00,115.86,116.08,115.85,116.0,17000.0,115.86,116.08,115.85,116.0,17000.0
2014-06-24 12:30:00,116.0,116.08,115.75,115.8,16100.0,116.0,116.08,115.75,115.8,16100.0
2014-06-24 13:00:00,115.75,115.8,115.21,115.39,7100.0,115.75,115.8,115.21,115.39,7100.0
2014-06-24 13:30:00,115.4,115.52,114.96,114.96,7400.0,115.4,115.52,114.96,114.96,7400.0
2014-06-24 14:00:00,114.95,115.18,114.73,114.81,4500.0,114.95,115.18,114.73,114.81,4500.0
2014-06-24 14:30:00,114.74,114.85,114.66,114.76,7400.0,114.74,114.85,114.66,114.76,7400.0
2014-06-24 15:00:00,114.77,114.8,114.21,114.34,12900.0,114.77,114.8,114.21,114.34,12900.0
2014-06-24 15:30:00,114.49,114.5,114.02,114.06,27900.0,114.49,114.5,114.02,114.06,27900.0
2014-06-25 09:30:00,114.05,115.43,113.62,115.19,35900.0,114.05,115.43,113.62,115.19,35900.0
2014-06-25 10:00:00,115.24,115.67,114.89,115.03,44700.0,115.24,115.67,114.89,115.03,44700.0
2014-06-25 10:30:00,115.06,115.17,114.63,114.98,48600.0,115.06,115.17,114.63,114.98,48600.0
2014-06-25 11:00:00,115.03,115.54,114.93,115.37,19300.0,115.03,115.54,114.93,115.37,19300.0
2014-06-25 11:30:00,115.31,115.46,115.2,115.46,11800.0,115.31,115.46,115.2,115.46,11800.0
2014-06-25 12:00:00,115.41,115.44,115.08,115.3,31200.0,115.41,115.44,115.08,115.3,31200.0
2014-06-25 12:30:00,115.32,115.37,115.13,115.34,33700.0,115.32,115.37,115.13,115.34,33700.0
2014-06-25 13:00:00,115.24,115.51,115.21,115.34,21000.0,115.24,115.51,115.21,115.34,21000.0
2014-06-25 13:30:00,115.43,115.57,115.37,115.47,12300.0,115.43,115.57,115.37,115.47,12300.0
2014-06-25 14:00:00,115.49,115.83,115.45,115.57,37400.0,115.49,115.83,115.45,115.57,37400.0
2014-06-25 14:30:00,115.53,115.7,115.47,115.5,13600.0,115.53,115.7,115.47,115.5,13600.0
2014-06-25 15:00:00,115.52,115.61,115.4,115.52,31200.0,115.52,115.61,115.4,115.52,31200.0
2014-06-25 15:30:00,115.6,115.78,115.45,115.68,97400.0,115.6,115.78,115.45,115.68,97400.0
2014-06-26 09:30:00,115.47,116.47,114.51,114.77,30600.0,115.47,116.47,114.51,114.77,30600.0
2014-06-26 10:00:00,114.75,115.56,114.75,115.35,8500.0,114.75,115.56,114.75,115.35,8500.0
2014-06-26 10:30:00,115.33,115.45,115.25,115.34,10200.0,115.33,115.45,115.25,115.34,10200.0
2014-06-26 11:00:00,115.38,115.58,115.34,115.51,14700.0,115.38,115.58,115.34,115.51,14700.0
2014-06-26 11:30:00,115.51,115.7,115.44,115.55,9000.0,115.51,115.7,115.44,115.55,9000.0
2014-06-26 12:00:00,115.55,115.64,115.45,115.6,4500.0,115.55,115.64,115.45,115.6,4500.0
2014-06-26 12:30:00,115.63,115.71,115.5,115.5,3800.0,115.63,115.71,115.5,115.5,3800.0
2014-06-26 13:00:00,115.55,115.87,115.5,115.87,4100.0,115.55,115.87,115.5,115.87,4100.0
2014-06-26 13:30:00,115.75,115.88,115.56,115.6,4100.0,115.75,115.88,115.56,115.6,4100.0
2014-06-26 14:00:00,115.56,115.71,115.47,115.6,6700.0,115.56,115.71,115.47,115.6,6700.0
2014-06-26 14:30:00,115.62,115.62,115.48,115.53,6800.0,115.62,115.62,115.48,115.53,6800.0
2014-06-26 15:00:00,115.59,115.81,115.52,115.55,8300.0,115.59,115.81,115.52,115.55,8300.0
2014-06-26 15:30:00,115.56,115.8,115.51,115.75,26400.0,115.56,115.8,115.51,115.75,26400.0
2014-06-27 09:30:00,115.73,116.73,115.6,115.62,10300.0,115.73,116.73,115.6,115.62,10300.0
2014-06-27 10:00:00,115.78,115.85,115.27,115.41,86500.0,115.78,115.85,115.27,115.41,86500.0
2014-06-27 10:30:00,115.55,115.62,115.39,115.48,12100.0,115.55,115.62,115.39,115.48,12100.0
2014-06-27 11:00:00,115.54,115.71,115.5,115.61,6100.0,115.54,115.71,115.5,115.61,6100.0
2014-06-27 11:30:00,115.61,115.76,115.48,115.72,8700.0,115.61,115.76,115.48,115.72,8700.0
2014-06-27 12:00:00,115.65,115.67,115.32,115.36,7700.0,115.65,115.67,115.32,115.36,7700.0
2014-06-27 12:30:00,115.37,115.48,115.29,115.43,6200.0,115.37,115.48,115.29,115.43,6200.0
2014-06-27 13:00:00,115.44,115.56,115.15,115.34,15100.0,115.44,115.56,115.15,115.34,15100.0
2014-06-27 13:30:00,115.36,115.52,115.32,115.5,9300.0,115.36,115.52,115.32,115.5,9300.0
2014-06-27 14:00:00,115.52,115.59,115.27,115.33,21000.0,115.52,115.59,115.27,115.33,21000.0
2014-06-27 14:30:00,115.33,115.5,115.3,115.38,13600.0,115.33,115.5,115.3,115.38,13600.0
2014-06-27 15:00:00,115.39,115.55,115.35,115.49,16400.0,115.39,115.55,115.35,115.49,16400.0
2014-06-27 15:30:00,115.5,115.65,115.48,115.65,91400.0,115.5,115.65,115.48,115.65,91400.0
2014-06-30 09:30:00,116.02,116.04,115.01,115.84,15100.0,116.02,116.04,115.01,115.84,15100.0
2014-06-30 10:00:00,115.97,116.13,115.38,115.53,17900.0,115.97,116.13,115.38,115.53,17900.0
2014-06-30 10:30:00,115.55,115.79,115.48,115.64,14100.0,115.55,115.79,115.48,115.64,14100.0
2014-06-30 11:00:00,115.7,115.97,115.63,115.95,12400.0,115.7,115.97,115.63,115.95,12400.0
2014-06-30 11:30:00,115.93,116.3,115.8,116.3,25800.0,115.93,116.3,115.8,116.3,25800.0
2014-06-30 12:00:00,116.3,116.76,116.29,116.7,14900.0,116.3,116.76,116.29,116.7,14900.0
2014-06-30 12:30:00,116.66,116.89,116.66,116.73,12400.0,116.66,116.89,116.66,116.73,12400.0
2014-06-30 13:00:00,116.75,117.02,116.74,116.78,19900.0,116.75,117.02,116.74,116.78,19900.0
2014-06-30 13:30:00,116.74,116.93,116.7,116.9,14500.0,116.74,116.93,116.7,116.9,14500.0
2014-06-30 14:00:00,116.9,117.0,116.88,117.0,25100.0,116.9,117.0,116.88,117.0,25100.0
2014-06-30 14:30:00,117.01,117.06,116.91,117.03,33300.0,117.01,117.06,116.91,117.03,33300.0
2014-06-30 15:00:00,116.99,117.06,116.91,117.0,39300.0,116.99,117.06,116.91,117.0,39300.0
2014-06-30 15:30:00,117.0,117.18,116.76,117.14,84000.0,117.0,117.18,116.76,117.14,84000.0
2014-07-01 09:30:00,117.95,117.95,116.72,116.93,37000.0,117.95,117.95,116.72,116.93,37000.0
2014-07-01 10:00:00,116.98,117.8,116.97,117.49,76300.0,116.98,117.8,116.97,117.49,76300.0
2014-07-01 10:30:00,117.47,117.84,117.44,117.44,35600.0,117.47,117.84,117.44,117.44,35600.0
2014-07-01 11:00:00,117.5,117.97,117.45,117.97,23500.0,117.5,117.97,117.45,117.97,23500.0
2014-07-01 11:30:00,117.97,118.2,117.79,118.17,34600.0,117.97,118.2,117.79,118.17,34600.0
2014-07-01 12:00:00,118.17,118.17,117.77,117.9,24800.0,118.17,118.17,117.77,117.9,24800.0
2014-07-01 12:30:00,117.92,118.2,117.84,118.0,31400.0,117.92,118.2,117.84,118.0,31400.0
2014-07-01 13:00:00,118.0,118.29,118.0,118.05,13100.0,118.0,118.29,118.0,118.05,13100.0
2014-07-01 13:30:00,118.07,118.07,117.81,117.95,16400.0,118.07,118.07,117.81,117.95,16400.0
2014-07-01 14:00:00,117.97,118.0,117.47,117.47,33100.0,117.97,118.0,117.47,117.47,33100.0
2014-07-01 14:30:00,117.54,117.67,117.28,117.58,8300.0,117.54,117.67,117.28,117.58,8300.0
2014-07-01 15:00:00,117.59,117.71,117.4,117.49,23700.0,117.59,117.71,117.4,117.49,23700.0
2014-07-01 15:30:00,117.5,117.59,117.41,117.53,93200.0,117.5,117.59,117.41,117.53,93200.0
2014-07-02 09:30:00,117.55,118.23,117.02,117.43,14200.0,117.55,118.23,117.02,117.43,14200.0
2014-07-02 10:00:00,117.41,117.48,116.98,117.07,24000.0,117.41,117.48,116.98,117.07,24000.0
2014-07-02 10:30:00,117.06,117.42,116.98,117.15,17000.0,117.06,117.42,116.98,117.15,17000.0
2014-07-02 11:00:00,117.17,117.3,116.97,117.17,10100.0,117.17,117.3,116.97,117.17,10100.0
2014-07-02 11:30:00,117.07,117.21,116.93,116.97,2300.0,117.07,117.21,116.93,116.97,2300.0
2014-07-02 12:00:00,116.97,117.13,116.92,116.93,2900.0,116.97,117.13,116.92,116.93,2900.0
2014-07-02 12:30:00,116.97,117.11,116.88,117.11,7600.0,116.97,117.11,116.88,117.11,7600.0
2014-07-02 13:00:00,117.07,117.07,116.95,117.03,3600.0,117.07,117.07,116.95,117.03,3600.0
2014-07-02 13:30:00,117.0,117.0,116.83,116.86,15200.0,117.0,117.0,116.83,116.86,15200.0
2014-07-02 14:00:00,116.86,116.87,116.67,116.84,15000.0,116.86,116.87,116.67,116.84,15000.0
2014-07-02 14:30:00,116.8,116.89,116.77,116.81,8900.0,116.8,116.89,116.77,116.81,8900.0
2014-07-02 15:00:00,116.88,116.9,116.77,116.83,10500.0,116.88,116.9,116.77,116.83,10500.0
2014-07-02 15:30:00,116.86,116.99,116.75,116.99,34700.0,116.86,116.99,116.75,116.99,34700.0
2014-07-03 09:30:00,117.46,117.69,116.67,116.75,13100.0,117.46,117.69,116.67,116.75,13100.0
2014-07-03 10:00:00,116.78,117.11,116.61,117.0,14200.0,116.78,117.11,116.61,117.0,14200.0
2014-07-03 10:30:00,116.95,117.54,116.95,117.36,8500.0,116.95,117.54,116.95,117.36,8500.0
2014-07-03 11:00:00,117.3,117.34,116.96,117.01,8600.0,117.3,117.34,116.96,117.01,8600.0
2014-07-03 11:30:00,117.01,117.41,117.01,117.39,7500.0,117.01,117.41,117.01,117.39,7500.0
2014-07-03 12:00:00,117.41,117.51,117.29,117.48,6000.0,117.41,117.51,117.29,117.48,6000.0
2014-07-03 12:30:00,117.41,117.79,117.41,117.79,28200.0,117.41,117.79,117.41,117.79,28200.0
2014-07-07 09:30:00,117.46,117.49,116.17,116.38,30600.0,117.46,117.49,116.17,116.38,30600.0
2014-07-07 10:00:00,116.32,116.72,116.23,116.6,21600.0,116.32,116.72,116.23,116.6,21600.0
2014-07-07 10:30:00,116.45,116.62,115.88,115.96,57700.0,116.45,116.62,115.88,115.96,57700.0
2014-07-07 11:00:00,115.96,116.11,115.89,116.03,13700.0,115.96,116.11,115.89,116.03,13700.0
2014-07-07 11:30:00,115.93,115.98,115.85,115.93,12400.0,115.93,115.98,115.85,115.93,12400.0
2014-07-07 12:00:00,115.93,116.42,115.93,116.31,8500.0,115.93,116.42,115.93,116.31,8500.0
2014-07-07 12:30:00,116.31,116.45,116.2,116.38,18400.0,116.31,116.45,116.2,116.38,18400.0
2014-07-07 13:00:00,116.35,116.52,116.35,116.4,12400.0,116.35,116.52,116.35,116.4,12400.0
2014-07-07 13:30:00,116.44,116.91,116.44,116.7,14900.0,116.44,116.91,116.44,116.7,14900.0
2014-07-07 14:00:00,116.7,116.74,116.57,116.59,28800.0,116.7,116.74,116.57,116.59,28800.0
2014-07-07 14:30:00,116.52,116.52,116.17,116.24,15000.0,116.52,116.52,116.17,116.24,15000.0
2014-07-07 15:00:00,116.25,116.4,116.03,116.33,20200.0,116.25,116.4,116.03,116.33,20200.0
2014-07-07 15:30:00,116.35,116.38,116.19,116.33,38700.0,116.35,116.38,116.19,116.33,38700.0
2014-07-08 09:30:00,116.35,116.35,115.62,115.78,33000.0,116.35,116.35,115.62,115.78,33000.0
2014-07-08 10:00:00,115.7,115.7,115.01,115.65,15000.0,115.7,115.7,115.01,115.65,15000.0
2014-07-08 10:30:00,115.64,116.43,115.51,115.98,48700.0,115.64,116.43,115.51,115.98,48700.0
2014-07-08 11:00:00,115.81,116.17,115.67,116.0,30200.0,115.81,116.17,115.67,116.0,30200.0
2014-07-08 11:30:00,115.98,116.65,115.98,116.23,26300.0,115.98,116.65,115.98,116.23,26300.0
2014-07-08 12:00:00,116.08,116.09,115.79,116.0,24300.0,116.08,116.09,115.79,116.0,24300.0
2014-07-08 12:30:00,116.08,116.08,115.75,115.95,8900.0,116.08,116.08,115.75,115.95,8900.0
2014-07-08 13:00:00,115.92,116.33,115.78,116.2,7600.0,115.92,116.33,115.78,116.2,7600.0
2014-07-08 13:30:00,116.21,116.4,116.11,116.29,10700.0,116.21,116.4,116.11,116.29,10700.0
2014-07-08 14:00:00,116.33,116.36,116.15,116.26,14300.0,116.33,116.36,116.15,116.26,14300.0
2014-07-08 14:30:00,116.25,116.48,116.21,116.32,20100.0,116.25,116.48,116.21,116.32,20100.0
2014-07-08 15:00:00,116.36,116.46,116.19,116.37,23300.0,116.36,116.46,116.19,116.37,23300.0
2014-07-08 15:30:00,116.34,116.53,116.02,116.21,50500.0,116.34,116.53,116.02,116.21,50500.0
2014-07-09 09:30:00,116.85,117.31,116.52,116.59,7600.0,116.85,117.31,116.52,116.59,7600.0
2014-07-09 10:00:00,116.55,116.66,116.13,116.39,9800.0,116.55,116.66,116.13,116.39,9800.0
2014-07-09 10:30:00,116.44,116.65,116.03,116.11,10900.0,116.44,116.65,116.03,116.11,10900.0
2014-07-09 11:00:00,116.04,116.11,115.69,115.87,14700.0,116.04,116.11,115.69,115.87,14700.0
2014-07-09 11:30:00,115.83,116.05,115.7,116.0,15000.0,115.83,116.05,115.7,116.0,15000.0
2014-07-09 12:00:00,115.97,116.09,115.86,116.07,18400.0,115.97,116.09,115.86,116.07,18400.0
2014-07-09 12:30:00,116.03,116.14,115.96,116.09,4000.0,116.03,116.14,115.96,116.09,4000.0
2014-07-09 13:00:00,116.05,116.2,115.85,116.0,20800.0,116.05,116.2,115.85,116.0,20800.0
2014-07-09 13:30:00,116.02,116.12,115.95,116.01,9500.0,116.02,116.12,115.95,116.01,9500.0
2014-07-09 14:00:00,116.0,116.45,115.9,116.4,29200.0,116.0,116.45,115.9,116.4,29200.0
2014-07-09 14:30:00,116.33,116.37,116.04,116.22,10200.0,116.33,116.37,116.04,116.22,10200.0
2014-07-09 15:00:00,116.15,116.3,115.97,116.01,19300.0,116.15,116.3,115.97,116.01,19300.0
2014-07-09 15:30:00,116.0,116.27,115.94,116.2,46300.0,116.0,116.27,115.94,116.2,46300.0
2014-07-10 09:30:00,114.11,115.29,114.11,115.16,17300.0,114.11,115.29,114.11,115.16,17300.0
2014-07-10 10:00:00,115.16,115.76,114.99,115.65,17400.0,115.16,115.76,114.99,115.65,17400.0
2014-07-10 10:30:00,115.73,115.93,115.48,115.89,8900.0,115.73,115.93,115.48,115.89,8900.0
2014-07-10 11:00:00,115.8,116.31,115.78,116.14,26000.0,115.8,116.31,115.78,116.14,26000.0
2014-07-10 11:30:00,116.05,116.36,116.03,116.29,27000.0,116.05,116.36,116.03,116.29,27000.0
2014-07-10 12:00:00,116.31,116.77,116.15,116.75,35500.0,116.31,116.77,116.15,116.75,35500.0
2014-07-10 12:30:00,116.78,116.88,116.45,116.61,14400.0,116.78,116.88,116.45,116.61,14400.0
2014-07-10 13:00:00,116.55,116.99,116.49,116.84,5700.0,116.55,116.99,116.49,116.84,5700.0
2014-07-10 13:30:00,116.86,116.89,116.64,116.83,6600.0,116.86,116.89,116.64,116.83,6600.0
2014-07-10 14:00:00,116.8,116.84,116.63,116.84,8100.0,116.8,116.84,116.63,116.84,8100.0
2014-07-10 14:30:00,116.71,116.82,116.42,116.42,11100.0,116.71,116.82,116.42,116.42,11100.0
2014-07-10 15:00:00,116.42,116.42,116.09,116.37,15300.0,116.42,116.42,116.09,116.37,15300.0
2014-07-10 15:30:00,116.33,116.45,115.92,115.96,49300.0,116.33,116.45,115.92,115.96,49300.0
2014-07-11 09:30:00,116.25,116.94,116.08,116.29,27300.0,116.25,116.94,116.08,116.29,27300.0
2014-07-11 10:00:00,116.25,116.66,116.01,116.42,10400.0,116.25,116.66,116.01,116.42,10400.0
2014-07-11 10:30:00,116.37,116.37,115.95,116.01,11300.0,116.37,116.37,115.95,116.01,11300.0
2014-07-11 11:00:00,115.9,116.24,115.69,115.91,11600.0,115.9,116.24,115.69,115.91,11600.0
2014-07-11 11:30:00,116.1,116.26,116.05,116.11,10300.0,116.1,116.26,116.05,116.11,10300.0
2014-07-11 12:00:00,116.04,116.26,115.85,116.01,16000.0,116.04,116.26,115.85,116.01,16000.0
2014-07-11 12:30:00,115.86,116.17,115.86,116.12,9300.0,115.86,116.17,115.86,116.12,9300.0
2014-07-11 13:00:00,116.14,116.2,116.05,116.12,3900.0,116.14,116.2,116.05,116.12,3900.0
2014-07-11 13:30:00,116.05,116.21,116.0,116.16,8300.0,116.05,116.21,116.0,116.16,8300.0
2014-07-11 14:00:00,116.05,116.43,116.05,116.38,10800.0,116.05,116.43,116.05,116.38,10800.0
2014-07-11 14:30:00,116.38,116.5,116.18,116.33,9000.0,116.38,116.5,116.18,116.33,9000.0
2014-07-11 15:00:00,116.28,116.38,116.2,116.35,9600.0,116.28,116.38,116.2,116.35,9600.0
2014-07-11 15:30:00,116.3,116.53,116.28,116.49,30700.0,116.3,116.53,116.28,116.49,30700.0
2014-07-14 09:30:00,117.46,118.74,117.32,118.3,37500.0,117.46,118.74,117.32,118.3,37500.0
2014-07-14 10:00:00,118.33,119.14,118.33,119.01,35700.0,118.33,119.14,118.33,119.01,35700.0
2014-07-14 10:30:00,118.97,119.54,118.81,119.4,28700.0,118.97,119.54,118.81,119.4,28700.0
2014-07-14 11:00:00,119.33,119.59,119.12,119.31,23300.0,119.33,119.59,119.12,119.31,23300.0
2014-07-14 11:30:00,119.3,119.36,119.08,119.28,21400.0,119.3,119.36,119.08,119.28,21400.0
2014-07-14 12:00:00,119.32,119.42,119.03,119.2,15600.0,119.32,119.42,119.03,119.2,15600.0
2014-07-14 12:30:00,119.2,119.37,118.88,118.88,19400.0,119.2,119.37,118.88,118.88,19400.0
2014-07-14 13:00:00,118.89,118.89,118.34,118.53,15100.0,118.89,118.89,118.34,118.53,15100.0
2014-07-14 13:30:00,118.45,118.55,118.27,118.37,10500.0,118.45,118.55,118.27,118.37,10500.0
2014-07-14 14:00:00,118.47,118.57,118.32,118.48,13000.0,118.47,118.57,118.32,118.48,13000.0
2014-07-14 14:30:00,118.55,118.88,118.55,118.8,8800.0,118.55,118.88,118.55,118.8,8800.0
2014-07-14 15:00:00,118.79,118.83,118.49,118.56,8900.0,118.79,118.83,118.49,118.56,8900.0
2014-07-14 15:30:00,118.51,118.65,118.41,118.59,42600.0,118.51,118.65,118.41,118.59,42600.0
2014-07-15 09:30:00,118.38,118.85,117.89,118.55,10400.0,118.38,118.85,117.89,118.55,10400.0
2014-07-15 10:00:00,118.58,118.67,117.87,118.15,20400.0,118.58,118.67,117.87,118.15,20400.0
2014-07-15 10:30:00,118.14,118.2,117.51,117.95,15300.0,118.14,118.2,117.51,117.95,15300.0
2014-07-15 11:00:00,117.77,118.25,117.51,117.82,12100.0,117.77,118.25,117.51,117.82,12100.0
2014-07-15 11:30:00,117.73,117.77,117.12,117.13,16100.0,117.73,117.77,117.12,117.13,16100.0
2014-07-15 12:00:00,117.18,117.49,117.09,117.49,4600.0,117.18,117.49,117.09,117.49,4600.0
2014-07-15 12:30:00,117.49,117.55,117.13,117.13,11000.0,117.49,117.55,117.13,117.13,11000.0
2014-07-15 13:00:00,117.09,117.9,117.05,117.56,14200.0,117.09,117.9,117.05,117.56,14200.0
2014-07-15 13:30:00,117.55,117.71,117.38,117.61,15600.0,117.55,117.71,117.38,117.61,15600.0
2014-07-15 14:00:00,117.59,117.69,117.4,117.5,9300.0,117.59,117.69,117.4,117.5,9300.0
2014-07-15 14:30:00,117.52,117.75,117.43,117.75,5400.0,117.52,117.75,117.43,117.75,5400.0
2014-07-15 15:00:00,117.75,117.79,117.34,117.49,24900.0,117.75,117.79,117.34,117.49,24900.0
2014-07-15 15:30:00,117.49,117.57,117.38,117.54,44400.0,117.49,117.57,117.38,117.54,44400.0
2014-07-16 09:30:00,118.0,118.72,117.36,118.66,64200.0,118.0,118.72,117.36,118.66,64200.0
2014-07-16 10:00:00,118.59,118.87,117.7,117.77,29200.0,118.59,118.87,117.7,117.77,29200.0
2014-07-16 10:30:00,117.7,117.95,117.55,117.81,50400.0,117.7,117.95,117.55,117.81,50400.0
2014-07-16 11:00:00,117.84,118.14,117.55,117.64,21000.0,117.84,118.14,117.55,117.64,21000.0
2014-07-16 11:30:00,117.55,117.78,117.39,117.39,38600.0,117.55,117.78,117.39,117.39,38600.0
2014-07-16 12:00:00,117.44,117.67,117.35,117.55,25500.0,117.44,117.67,117.35,117.55,25500.0
2014-07-16 12:30:00,117.63,118.21,117.57,118.21,12800.0,117.63,118.21,117.57,118.21,12800.0
2014-07-16 13:00:00,118.24,118.3,117.72,117.91,12500.0,118.24,118.3,117.72,117.91,12500.0
2014-07-16 13:30:00,117.92,118.47,117.76,118.47,13000.0,117.92,118.47,117.76,118.47,13000.0
2014-07-16 14:00:00,118.49,118.6,118.01,118.02,17200.0,118.49,118.6,118.01,118.02,17200.0
2014-07-16 14:30:00,118.01,118.19,117.45,117.53,18900.0,118.01,118.19,117.45,117.53,18900.0
2014-07-16 15:00:00,117.51,117.81,117.46,117.72,30400.0,117.51,117.81,117.46,117.72,30400.0
2014-07-16 15:30:00,117.8,117.99,117.7,117.87,52400.0,117.8,117.99,117.7,117.87,52400.0
2014-07-17 09:30:00,117.12,118.67,117.12,118.3,14300.0,117.12,118.67,117.12,118.3,14300.0
2014-07-17 10:00:00,118.29,119.0,118.19,118.68,27400.0,118.29,119.0,118.19,118.68,27400.0
2014-07-17 10:30:00,118.75,118.87,118.53,118.59,26900.0,118.75,118.87,118.53,118.59,26900.0
2014-07-17 11:00:00,118.59,118.72,118.27,118.27,20400.0,118.59,118.72,118.27,118.27,20400.0
2014-07-17 11:30:00,118.01,118.36,117.77,117.79,20000.0,118.01,118.36,117.77,117.79,20000.0
2014-07-17 12:00:00,117.65,117.81,117.49,117.69,6200.0,117.65,117.81,117.49,117.69,6200.0
2014-07-17 12:30:00,117.69,117.99,117.69,117.96,6100.0,117.69,117.99,117.69,117.96,6100.0
2014-07-17 13:00:00,117.98,118.29,117.98,118.05,10200.0,117.98,118.29,117.98,118.05,10200.0
2014-07-17 13:30:00,118.12,118.12,117.68,117.88,17400.0,118.12,118.12,117.68,117.88,17400.0
2014-07-17 14:00:00,117.66,117.91,117.66,117.66,3200.0,117.66,117.91,117.66,117.66,3200.0
2014-07-17 14:30:00,117.77,117.83,117.55,117.65,4100.0,117.77,117.83,117.55,117.65,4100.0
2014-07-17 15:00:00,117.64,117.64,116.9,117.0,19800.0,117.64,117.64,116.9,117.0,19800.0
2014-07-17 15:30:00,116.95,117.0,116.57,116.81,32300.0,116.95,117.0,116.57,116.81,32300.0
2014-07-18 09:30:00,117.31,117.99,116.85,117.99,8700.0,117.31,117.99,116.85,117.99,8700.0
2014-07-18 10:00:00,118.04,118.04,117.57,117.95,22100.0,118.04,118.04,117.57,117.95,22100.0
2014-07-18 10:30:00,118.0,118.14,117.88,117.99,22400.0,118.0,118.14,117.88,117.99,22400.0
2014-07-18 11:00:00,117.89,118.2,117.86,118.19,16900.0,117.89,118.2,117.86,118.19,16900.0
2014-07-18 11:30:00,118.2,118.42,118.17,118.32,14200.0,118.2,118.42,118.17,118.32,14200.0
2014-07-18 12:00:00,118.41,118.9,118.33,118.9,10600.0,118.41,118.9,118.33,118.9,10600.0
2014-07-18 12:30:00,118.8,118.87,118.29,118.51,17000.0,118.8,118.87,118.29,118.51,17000.0
2014-07-18 13:00:00,118.41,118.41,118.18,118.27,10400.0,118.41,118.41,118.18,118.27,10400.0
2014-07-18 13:30:00,118.17,118.52,118.15,118.51,6300.0,118.17,118.52,118.15,118.51,6300.0
2014-07-18 14:00:00,118.37,118.75,118.31,118.68,6900.0,118.37,118.75,118.31,118.68,6900.0
2014-07-18 14:30:00,118.73,118.73,118.5,118.57,14800.0,118.73,118.73,118.5,118.57,14800.0
2014-07-18 15:00:00,118.63,118.89,118.57,118.77,13700.0,118.63,118.89,118.57,118.77,13700.0
2014-07-18 15:30:00,118.77,118.87,118.6,118.77,43100.0,118.77,118.87,118.6,118.77,43100.0
2014-07-21 09:30:00,118.21,118.23,117.66,118.01,22900.0,118.21,118.23,117.66,118.01,22900.0
2014-07-21 10:00:00,118.02,118.28,117.65,118.28,30600.0,118.02,118.28,117.65,118.28,30600.0
2014-07-21 10:30:00,118.23,118.23,117.65,117.96,15700.0,118.23,118.23,117.65,117.96,15700.0
2014-07-21 11:00:00,117.84,118.08,117.68,118.04,10200.0,117.84,118.08,117.68,118.04,10200.0
2014-07-21 11:30:00,117.96,118.0,117.59,117.75,24000.0,117.96,118.0,117.59,117.75,24000.0
2014-07-21 12:00:00,117.8,117.82,117.49,117.82,5700.0,117.8,117.82,117.49,117.82,5700.0
2014-07-21 12:30:00,117.8,118.04,117.58,117.65,8300.0,117.8,118.04,117.58,117.65,8300.0
2014-07-21 13:00:00,117.66,118.17,117.66,118.14,10100.0,117.66,118.17,117.66,118.14,10100.0
2014-07-21 13:30:00,118.08,118.52,118.08,118.38,4400.0,118.08,118.52,118.08,118.38,4400.0
2014-07-21 14:00:00,118.35,118.49,118.16,118.21,5000.0,118.35,118.49,118.16,118.21,5000.0
2014-07-21 14:30:00,118.3,118.3,117.98,118.01,13500.0,118.3,118.3,117.98,118.01,13500.0
2014-07-21 15:00:00,118.01,118.09,117.88,118.01,30200.0,118.01,118.09,117.88,118.01,30200.0
2014-07-21 15:30:00,118.02,118.16,117.94,117.97,43300.0,118.02,118.16,117.94,117.97,43300.0
2014-07-22 09:30:00,118.63,119.02,118.33,119.02,16700.0,118.63,119.02,118.33,119.02,16700.0
2014-07-22 10:00:00,119.22,119.22,118.67,118.92,10500.0,119.22,119.22,118.67,118.92,10500.0
2014-07-22 10:30:00,119.04,119.33,118.64,119.16,15200.0,119.04,119.33,118.64,119.16,15200.0
2014-07-22 11:00:00,119.24,119.48,119.17,119.25,9000.0,119.24,119.48,119.17,119.25,9000.0
2014-07-22 11:30:00,119.26,119.34,119.07,119.26,8900.0,119.26,119.34,119.07,119.26,8900.0
2014-07-22 12:00:00,119.28,119.43,118.94,118.94,9300.0,119.28,119.43,118.94,118.94,9300.0
2014-07-22 12:30:00,119.07,119.17,118.89,118.89,5000.0,119.07,119.17,118.89,118.89,5000.0
2014-07-22 13:00:00,118.97,119.05,118.81,118.81,6200.0,118.97,119.05,118.81,118.81,6200.0
2014-07-22 13:30:00,118.87,119.08,118.79,118.89,6200.0,118.87,119.08,118.79,118.89,6200.0
2014-07-22 14:00:00,118.9,119.07,118.88,119.07,4900.0,118.9,119.07,118.88,119.07,4900.0
2014-07-22 14:30:00,119.07,119.12,118.75,119.05,6700.0,119.07,119.12,118.75,119.05,6700.0
2014-07-22 15:00:00,119.06,119.27,118.99,119.25,14200.0,119.06,119.27,118.99,119.25,14200.0
2014-07-22 15:30:00,119.27,119.52,119.27,119.48,42300.0,119.27,119.52,119.27,119.48,42300.0
2014-07-23 09:30:00,119.69,119.82,119.23,119.33,17100.0,119.69,119.82,119.23,119.33,17100.0
2014-07-23 10:00:00,119.32,119.92,118.94,119.78,19500.0,119.32,119.92,118.94,119.78,19500.0
2014-07-23 10:30:00,119.87,120.0,119.67,119.67,9500.0,119.87,120.0,119.67,119.67,9500.0
2014-07-23 11:00:00,119.66,119.75,119.42,119.42,13800.0,119.66,119.75,119.42,119.42,13800.0
2014-07-23 11:30:00,119.51,119.62,119.45,119.57,3500.0,119.51,119.62,119.45,119.57,3500.0
2014-07-23 12:00:00,119.49,119.84,119.45,119.68,17300.0,119.49,119.84,119.45,119.68,17300.0
2014-07-23 12:30:00,119.52,119.52,119.0,119.09,7200.0,119.52,119.52,119.0,119.09,7200.0
2014-07-23 13:00:00,119.17,119.48,119.17,119.32,6800.0,119.17,119.48,119.17,119.32,6800.0
2014-07-23 13:30:00,119.5,119.57,119.43,119.45,1300.0,119.5,119.57,119.43,119.45,1300.0
2014-07-23 14:00:00,119.36,119.57,119.35,119.55,10700.0,119.36,119.57,119.35,119.55,10700.0
2014-07-23 14:30:00,119.42,119.58,119.23,119.47,6900.0,119.42,119.58,119.23,119.47,6900.0
2014-07-23 15:00:00,119.53,119.65,119.41,119.65,5800.0,119.53,119.65,119.41,119.65,5800.0
2014-07-23 15:30:00,119.63,119.84,119.54,119.8,37900.0,119.63,119.84,119.54,119.8,37900.0
2014-07-24 09:30:00,120.2,121.0,119.55,120.42,44500.0,120.2,121.0,119.55,120.42,44500.0
2014-07-24 10:00:00,120.3,120.59,120.09,120.56,11900.0,120.3,120.59,120.09,120.56,11900.0
2014-07-24 10:30:00,120.32,120.81,120.32,120.81,14900.0,120.32,120.81,120.32,120.81,14900.0
2014-07-24 11:00:00,120.81,121.1,120.64,121.05,12300.0,120.81,121.1,120.64,121.05,12300.0
2014-07-24 11:30:00,121.13,121.25,120.83,120.97,21300.0,121.13,121.25,120.83,120.97,21300.0
2014-07-24 12:00:00,120.94,121.48,120.94,121.42,14700.0,120.94,121.48,120.94,121.42,14700.0
2014-07-24 12:30:00,121.34,121.42,121.25,121.4,6500.0,121.34,121.42,121.25,121.4,6500.0
2014-07-24 13:00:00,121.4,121.4,120.66,120.82,21200.0,121.4,121.4,120.66,120.82,21200.0
2014-07-24 13:30:00,120.81,121.34,120.81,121.2,18600.0,120.81,121.34,120.81,121.2,18600.0
2014-07-24 14:00:00,121.2,121.46,120.87,121.44,8200.0,121.2,121.46,120.87,121.44,8200.0
2014-07-24 14:30:00,121.41,121.42,120.88,121.14,43400.0,121.41,121.42,120.88,121.14,43400.0
2014-07-24 15:00:00,121.01,121.11,120.95,120.99,27800.0,121.01,121.11,120.95,120.99,27800.0
2014-07-24 15:30:00,120.94,121.23,120.94,121.06,42500.0,120.94,121.23,120.94,121.06,42500.0
2014-07-25 09:30:00,120.59,121.34,119.91,120.27,11500.0,120.59,121.34,119.91,120.27,11500.0
2014-07-25 10:00:00,120.08,120.35,119.92,120.25,13200.0,120.08,120.35,119.92,120.25,13200.0
2014-07-25 10:30:00,120.11,120.57,119.98,120.17,12900.0,120.11,120.57,119.98,120.17,12900.0
2014-07-25 11:00:00,120.11,120.11,119.56,119.72,11400.0,120.11,120.11,119.56,119.72,11400.0
2014-07-25 11:30:00,119.82,119.99,119.64,119.73,2400.0,119.82,119.99,119.64,119.73,2400.0
2014-07-25 12:00:00,119.81,120.15,119.81,120.0,10600.0,119.81,120.15,119.81,120.0,10600.0
2014-07-25 12:30:00,119.96,120.14,119.93,120.0,3700.0,119.96,120.14,119.93,120.0,3700.0
2014-07-25 13:00:00,120.0,120.04,119.89,120.03,3100.0,120.0,120.04,119.89,120.03,3100.0
2014-07-25 13:30:00,119.91,120.04,119.85,120.02,11200.0,119.91,120.04,119.85,120.02,11200.0
2014-07-25 14:00:00,119.95,120.24,119.85,120.18,16000.0,119.95,120.24,119.85,120.18,16000.0
2014-07-25 14:30:00,120.2,120.25,120.03,120.14,2500.0,120.2,120.25,120.03,120.14,2500.0
2014-07-25 15:00:00,120.13,120.19,119.98,120.03,7400.0,120.13,120.19,119.98,120.03,7400.0
2014-07-25 15:30:00,120.0,120.04,119.75,120.03,28400.0,120.0,120.04,119.75,120.03,28400.0
2014-07-28 09:30:00,120.01,120.4,118.94,119.07,8000.0,120.01,120.4,118.94,119.07,8000.0
2014-07-28 10:00:00,119.04,119.12,118.29,118.4,7100.0,119.04,119.12,118.29,118.4,7100.0
2014-07-28 10:30:00,118.41,118.59,118.22,118.22,10000.0,118.41,118.59,118.22,118.22,10000.0
2014-07-28 11:00:00,118.25,118.9,118.23,118.88,22100.0,118.25,118.9,118.23,118.88,22100.0
2014-07-28 11:30:00,118.77,118.82,118.44,118.7,10800.0,118.77,118.82,118.44,118.7,10800.0
2014-07-28 12:00:00,118.78,118.91,118.63,118.63,16700.0,118.78,118.91,118.63,118.63,16700.0
2014-07-28 12:30:00,118.63,118.74,118.62,118.7,2200.0,118.63,118.74,118.62,118.7,2200.0
2014-07-28 13:00:00,118.75,118.81,118.58,118.71,13200.0,118.75,118.81,118.58,118.71,13200.0
2014-07-28 13:30:00,118.72,119.31,118.72,119.07,6800.0,118.72,119.31,118.72,119.07,6800.0
2014-07-28 14:00:00,119.03,119.11,119.01,119.04,14100.0,119.03,119.11,119.01,119.04,14100.0
2014-07-28 14:30:00,119.03,119.03,118.6,118.85,14100.0,119.03,119.03,118.6,118.85,14100.0
2014-07-28 15:00:00,118.86,118.96,118.73,118.74,19700.0,118.86,118.96,118.73,118.74,19700.0
2014-07-28 15:30:00,118.76,119.14,118.68,119.04,54600.0,118.76,119.14,118.68,119.04,54600.0
2014-07-29 09:30:00,119.02,119.5,118.23,118.87,8000.0,119.02,119.5,118.23,118.87,8000.0
2014-07-29 10:00:00,118.96,119.24,118.7,118.85,15300.0,118.96,119.24,118.7,118.85,15300.0
2014-07-29 10:30:00,118.84,118.89,118.54,118.61,6900.0,118.84,118.89,118.54,118.61,6900.0
2014-07-29 11:00:00,118.61,118.69,118.13,118.26,16800.0,118.61,118.69,118.13,118.26,16800.0
2014-07-29 11:30:00,118.24,118.27,117.85,117.85,22600.0,118.24,118.27,117.85,117.85,22600.0
2014-07-29 12:00:00,117.95,118.19,117.92,118.06,19300.0,117.95,118.19,117.92,118.06,19300.0
2014-07-29 12:30:00,118.12,118.34,118.12,118.18,7900.0,118.12,118.34,118.12,118.18,7900.0
2014-07-29 13:00:00,118.28,118.29,118.06,118.2,9600.0,118.28,118.29,118.06,118.2,9600.0
2014-07-29 13:30:00,118.2,118.31,118.14,118.29,5200.0,118.2,118.31,118.14,118.29,5200.0
2014-07-29 14:00:00,118.2,118.29,117.72,117.82,12100.0,118.2,118.29,117.72,117.82,12100.0
2014-07-29 14:30:00,117.89,117.93,117.74,117.79,10000.0,117.89,117.93,117.74,117.79,10000.0
2014-07-29 15:00:00,117.78,117.97,117.7,117.9,16900.0,117.78,117.97,117.7,117.9,16900.0
2014-07-29 15:30:00,117.83,117.94,117.49,117.54,41600.0,117.83,117.94,117.49,117.54,41600.0
2014-07-30 09:30:00,117.62,119.07,117.62,118.31,9500.0,117.62,119.07,117.62,118.31,9500.0
2014-07-30 10:00:00,118.14,118.66,117.87,118.4,20000.0,118.14,118.66,117.87,118.4,20000.0
2014-07-30 10:30:00,118.41,118.41,117.59,117.69,14300.0,118.41,118.41,117.59,117.69,14300.0
2014-07-30 11:00:00,117.72,118.59,117.38,118.4,14400.0,117.72,118.59,117.38,118.4,14400.0
2014-07-30 11:30:00,118.44,118.64,118.02,118.14,22100.0,118.44,118.64,118.02,118.14,22100.0
2014-07-30 12:00:00,118.23,118.42,118.1,118.4,27000.0,118.23,118.42,118.1,118.4,27000.0
2014-07-30 12:30:00,118.48,118.78,118.38,118.41,5500.0,118.48,118.78,118.38,118.41,5500.0
2014-07-30 13:00:00,118.47,118.58,118.01,118.04,10100.0,118.47,118.58,118.01,118.04,10100.0
2014-07-30 13:30:00,117.92,118.3,117.91,118.16,5200.0,117.92,118.3,117.91,118.16,5200.0
2014-07-30 14:00:00,118.13,118.87,118.04,118.63,13100.0,118.13,118.87,118.04,118.63,13100.0
2014-07-30 14:30:00,118.68,118.73,118.17,118.25,13200.0,118.68,118.73,118.17,118.25,13200.0
2014-07-30 15:00:00,118.25,118.29,117.83,118.03,18500.0,118.25,118.29,117.83,118.03,18500.0
2014-07-30 15:30:00,117.96,118.14,117.73,117.76,62600.0,117.96,118.14,117.73,117.76,62600.0
2014-07-31 09:30:00,119.25,120.24,117.01,117.43,35600.0,119.25,120.24,117.01,117.43,35600.0
2014-07-31 10:00:00,117.59,118.0,116.65,117.16,29000.0,117.59,118.0,116.65,117.16,29000.0
2014-07-31 10:30:00,117.1,117.55,116.86,117.11,62600.0,117.1,117.55,116.86,117.11,62600.0
2014-07-31 11:00:00,117.01,117.48,116.85,116.88,74400.0,117.01,117.48,116.85,116.88,74400.0
2014-07-31 11:30:00,116.86,117.0,116.0,116.32,30500.0,116.86,117.0,116.0,116.32,30500.0
2014-07-31 12:00:00,116.52,116.89,116.02,116.18,14300.0,116.52,116.89,116.02,116.18,14300.0
2014-07-31 12:30:00,116.15,116.4,116.02,116.39,32600.0,116.15,116.4,116.02,116.39,32600.0
2014-07-31 13:00:00,116.4,116.69,116.25,116.65,28800.0,116.4,116.69,116.25,116.65,28800.0
2014-07-31 13:30:00,116.67,117.15,116.61,116.95,7500.0,116.67,117.15,116.61,116.95,7500.0
2014-07-31 14:00:00,116.97,117.26,116.41,116.88,25900.0,116.97,117.26,116.41,116.88,25900.0
2014-07-31 14:30:00,117.01,117.17,116.6,116.8,28800.0,117.01,117.17,116.6,116.8,28800.0
2014-07-31 15:00:00,116.8,117.0,116.62,116.77,38100.0,116.8,117.0,116.62,116.77,38100.0
2014-07-31 15:30:00,116.76,116.86,116.43,116.43,79600.0,116.76,116.86,116.43,116.43,79600.0
2014-08-01 09:30:00,116.49,117.94,115.81,116.74,45500.0,116.49,117.94,115.81,116.74,45500.0
2014-08-01 10:00:00,116.99,116.99,115.66,116.5,16500.0,116.99,116.99,115.66,116.5,16500.0
2014-08-01 10:30:00,116.51,116.53,116.11,116.43,11700.0,116.51,116.53,116.11,116.43,11700.0
2014-08-01 11:00:00,116.37,116.51,115.96,116.21,18900.0,116.37,116.51,115.96,116.21,18900.0
2014-08-01 11:30:00,116.27,116.34,115.08,115.23,17200.0,116.27,116.34,115.08,115.23,17200.0
2014-08-01 12:00:00,115.13,115.6,115.09,115.38,10800.0,115.13,115.6,115.09,115.38,10800.0
2014-08-01 12:30:00,115.45,115.45,115.05,115.24,10600.0,115.45,115.45,115.05,115.24,10600.0
2014-08-01 13:00:00,115.14,115.78,115.03,115.66,9200.0,115.14,115.78,115.03,115.66,9200.0
2014-08-01 13:30:00,115.8,115.88,115.49,115.73,8200.0,115.8,115.88,115.49,115.73,8200.0
2014-08-01 14:00:00,115.87,116.38,115.62,115.62,17600.0,115.87,116.38,115.62,115.62,17600.0
2014-08-01 14:30:00,115.63,116.11,115.63,115.84,15700.0,115.63,116.11,115.63,115.84,15700.0
2014-08-01 15:00:00,115.81,116.15,115.68,115.75,34200.0,115.81,116.15,115.68,115.75,34200.0
2014-08-01 15:30:00,115.8,115.95,115.47,115.83,71700.0,115.8,115.95,115.47,115.83,71700.0
2014-08-04 09:30:00,115.81,116.24,115.74,116.24,7800.0,115.81,116.24,115.74,116.24,7800.0
2014-08-04 10:00:00,116.13,116.24,115.56,115.6,21200.0,116.13,116.24,115.56,115.6,21200.0
2014-08-04 10:30:00,115.54,115.63,115.01,115.01,7700.0,115.54,115.63,115.01,115.01,7700.0
2014-08-04 11:00:00,115.02,115.33,114.81,115.33,21800.0,115.02,115.33,114.81,115.33,21800.0
2014-08-04 11:30:00,115.3,115.3,114.9,115.12,25900.0,115.3,115.3,114.9,115.12,25900.0
2014-08-04 12:00:00,115.0,115.31,114.79,115.3,12900.0,115.0,115.31,114.79,115.3,12900.0
2014-08-04 12:30:00,115.41,115.42,115.18,115.27,13000.0,115.41,115.42,115.18,115.27,13000.0
2014-08-04 13:00:00,115.27,115.4,115.21,115.34,6000.0,115.27,115.4,115.21,115.34,6000.0
2014-08-04 13:30:00,115.35,115.88,115.3,115.88,8600.0,115.35,115.88,115.3,115.88,8600.0
2014-08-04 14:00:00,115.91,116.09,115.84,116.09,3500.0,115.91,116.09,115.84,116.09,3500.0
2014-08-04 14:30:00,116.18,116.56,116.12,116.42,7200.0,116.18,116.56,116.12,116.42,7200.0
2014-08-04 15:00:00,116.42,116.64,116.32,116.55,7500.0,116.42,116.64,116.32,116.55,7500.0
2014-08-04 15:30:00,116.49,116.75,116.46,116.66,25400.0,116.49,116.75,116.46,116.66,25400.0
2014-08-05 09:30:00,116.01,116.97,115.91,116.28,10000.0,116.01,116.97,115.91,116.28,10000.0
2014-08-05 10:00:00,116.29,116.94,116.13,116.94,14900.0,116.29,116.94,116.13,116.94,14900.0
2014-08-05 10:30:00,117.0,117.27,116.9,116.9,26900.0,117.0,117.27,116.9,116.9,26900.0
2014-08-05 11:00:00,116.9,117.33,116.66,116.95,9300.0,116.9,117.33,116.66,116.95,9300.0
2014-08-05 11:30:00,117.07,117.14,116.85,116.97,9900.0,117.07,117.14,116.85,116.97,9900.0
2014-08-05 12:00:00,117.01,117.15,116.75,116.88,13900.0,117.01,117.15,116.75,116.88,13900.0
2014-08-05 12:30:00,116.87,116.97,116.67,116.86,8600.0,116.87,116.97,116.67,116.86,8600.0
2014-08-05 13:00:00,116.96,117.14,116.83,117.0,10300.0,116.96,117.14,116.83,117.0,10300.0
2014-08-05 13:30:00,117.04,117.12,116.11,116.13,13500.0,117.04,117.12,116.11,116.13,13500.0
2014-08-05 14:00:00,116.08,116.08,115.36,115.94,9300.0,116.08,116.08,115.36,115.94,9300.0
2014-08-05 14:30:00,115.94,116.14,115.65,115.75,22500.0,115.94,116.14,115.65,115.75,22500.0
2014-08-05 15:00:00,115.61,115.64,115.17,115.48,22200.0,115.61,115.64,115.17,115.48,22200.0
2014-08-05 15:30:00,115.48,115.97,115.43,115.9,55900.0,115.48,115.97,115.43,115.9,55900.0
2014-08-06 09:30:00,115.49,115.9,115.03,115.84,26100.0,115.49,115.9,115.03,115.84,26100.0
2014-08-06 10:00:00,115.96,116.5,115.8,116.0,5300.0,115.96,116.5,115.8,116.0,5300.0
2014-08-06 10:30:00,116.02,116.29,115.71,116.11,8100.0,116.02,116.29,115.71,116.11,8100.0
2014-08-06 11:00:00,116.38,116.49,116.12,116.21,6200.0,116.38,116.49,116.12,116.21,6200.0
2014-08-06 11:30:00,116.19,116.62,116.08,116.5,5900.0,116.19,116.62,116.08,116.5,5900.0
2014-08-06 12:00:00,116.63,116.64,115.94,116.1,4200.0,116.63,116.64,115.94,116.1,4200.0
2014-08-06 12:30:00,116.21,116.48,115.99,115.99,10200.0,116.21,116.48,115.99,115.99,10200.0
2014-08-06 13:00:00,116.0,116.0,115.86,115.88,3400.0,116.0,116.0,115.86,115.88,3400.0
2014-08-06 13:30:00,115.81,116.03,115.69,115.75,4800.0,115.81,116.03,115.69,115.75,4800.0
2014-08-06 14:00:00,115.68,115.97,115.58,115.86,10700.0,115.68,115.97,115.58,115.86,10700.0
2014-08-06 14:30:00,115.85,116.16,115.73,116.01,4200.0,115.85,116.16,115.73,116.01,4200.0
2014-08-06 15:00:00,115.97,116.08,115.67,115.76,11300.0,115.97,116.08,115.67,115.76,11300.0
2014-08-06 15:30:00,115.67,115.79,115.6,115.61,18700.0,115.67,115.79,115.6,115.61,18700.0
2014-08-07 09:30:00,115.89,116.83,115.66,116.05,8500.0,115.89,116.83,115.66,116.05,8500.0
2014-08-07 10:00:00,115.99,116.19,115.64,115.76,8700.0,115.99,116.19,115.64,115.76,8700.0
2014-08-07 10:30:00,115.75,115.96,115.07,115.53,14500.0,115.75,115.96,115.07,115.53,14500.0
2014-08-07 11:00:00,115.46,115.46,114.99,115.18,8600.0,115.46,115.46,114.99,115.18,8600.0
2014-08-07 11:30:00,115.19,115.45,114.83,114.93,11800.0,115.19,115.45,114.83,114.93,11800.0
2014-08-07 12:00:00,114.96,115.18,114.74,115.06,9200.0,114.96,115.18,114.74,115.06,9200.0
2014-08-07 12:30:00,114.97,114.97,114.59,114.91,4000.0,114.97,114.97,114.59,114.91,4000.0
2014-08-07 13:00:00,114.88,115.29,114.88,115.29,3400.0,114.88,115.29,114.88,115.29,3400.0
2014-08-07 13:30:00,115.27,115.36,115.07,115.28,9300.0,115.27,115.36,115.07,115.28,9300.0
2014-08-07 14:00:00,115.24,115.24,114.76,114.81,5700.0,115.24,115.24,114.76,114.81,5700.0
2014-08-07 14:30:00,114.78,114.94,114.5,114.55,10500.0,114.78,114.94,114.5,114.55,10500.0
2014-08-07 15:00:00,114.56,114.87,114.35,114.57,21800.0,114.56,114.87,114.35,114.57,21800.0
2014-08-07 15:30:00,114.58,115.09,114.45,114.91,35100.0,114.58,115.09,114.45,114.91,35100.0
2014-08-08 09:30:00,114.8,115.48,114.32,114.91,5300.0,114.8,115.48,114.32,114.91,5300.0
2014-08-08 10:00:00,115.04,115.26,114.5,114.58,17100.0,115.04,115.26,114.5,114.58,17100.0
2014-08-08 10:30:00,114.47,114.88,114.42,114.79,14900.0,114.47,114.88,114.42,114.79,14900.0
2014-08-08 11:00:00,114.87,115.07,114.71,115.07,6200.0,114.87,115.07,114.71,115.07,6200.0
2014-08-08 11:30:00,114.96,115.17,114.92,115.05,2800.0,114.96,115.17,114.92,115.05,2800.0
2014-08-08 12:00:00,115.1,115.12,114.95,115.12,3300.0,115.1,115.12,114.95,115.12,3300.0
2014-08-08 12:30:00,115.03,115.25,115.02,115.25,2200.0,115.03,115.25,115.02,115.25,2200.0
2014-08-08 13:00:00,115.29,116.06,115.27,115.94,5900.0,115.29,116.06,115.27,115.94,5900.0
2014-08-08 13:30:00,115.92,116.06,115.77,115.98,5500.0,115.92,116.06,115.77,115.98,5500.0
2014-08-08 14:00:00,116.05,116.47,116.0,116.47,6600.0,116.05,116.47,116.0,116.47,6600.0
2014-08-08 14:30:00,116.42,116.52,116.18,116.2,6200.0,116.42,116.52,116.18,116.2,6200.0
2014-08-08 15:00:00,116.25,116.51,116.06,116.51,11000.0,116.25,116.51,116.06,116.51,11000.0
2014-08-08 15:30:00,116.47,116.71,116.42,116.54,19200.0,116.47,116.71,116.42,116.54,19200.0
2014-08-11 09:30:00,117.45,118.47,117.04,118.32,22400.0,117.45,118.47,117.04,118.32,22400.0
2014-08-11 10:00:00,118.48,119.21,118.33,119.12,41600.0,118.48,119.21,118.33,119.12,41600.0
2014-08-11 10:30:00,119.15,119.58,118.85,118.94,34300.0,119.15,119.58,118.85,118.94,34300.0
2014-08-11 11:00:00,118.86,119.36,118.76,119.02,13200.0,118.86,119.36,118.76,119.02,13200.0
2014-08-11 11:30:00,119.08,119.37,119.05,119.21,19400.0,119.08,119.37,119.05,119.21,19400.0
2014-08-11 12:00:00,119.22,119.27,118.89,118.94,17000.0,119.22,119.27,118.89,118.94,17000.0
2014-08-11 12:30:00,119.0,119.11,118.81,118.81,7500.0,119.0,119.11,118.81,118.81,7500.0
2014-08-11 13:00:00,118.91,118.91,118.17,118.24,23500.0,118.91,118.91,118.17,118.24,23500.0
2014-08-11 13:30:00,118.24,118.35,117.96,118.08,13200.0,118.24,118.35,117.96,118.08,13200.0
2014-08-11 14:00:00,118.08,118.29,117.95,117.99,17500.0,118.08,118.29,117.95,117.99,17500.0
2014-08-11 14:30:00,117.97,118.22,117.95,118.0,15700.0,117.97,118.22,117.95,118.0,15700.0
2014-08-11 15:00:00,117.99,118.12,117.85,117.85,21100.0,117.99,118.12,117.85,117.85,21100.0
2014-08-11 15:30:00,117.86,117.98,117.68,117.76,53800.0,117.86,117.98,117.68,117.76,53800.0
2014-08-12 09:30:00,117.4,117.99,117.13,117.22,10900.0,117.4,117.99,117.13,117.22,10900.0
2014-08-12 10:00:00,117.28,117.61,117.21,117.48,12900.0,117.28,117.61,117.21,117.48,12900.0
2014-08-12 10:30:00,117.5,117.51,116.81,116.84,11200.0,117.5,117.51,116.81,116.84,11200.0
2014-08-12 11:00:00,116.84,117.43,116.82,117.43,9000.0,116.84,117.43,116.82,117.43,9000.0
2014-08-12 11:30:00,117.35,117.55,117.16,117.16,7500.0,117.35,117.55,117.16,117.16,7500.0
2014-08-12 12:00:00,117.13,117.25,117.02,117.1,5600.0,117.13,117.25,117.02,117.1,5600.0
2014-08-12 12:30:00,117.17,117.2,116.84,116.84,9000.0,117.17,117.2,116.84,116.84,9000.0
2014-08-12 13:00:00,116.84,117.13,116.64,116.71,17000.0,116.84,117.13,116.64,116.71,17000.0
2014-08-12 13:30:00,116.81,116.81,116.53,116.67,7600.0,116.81,116.81,116.53,116.67,7600.0
2014-08-12 14:00:00,116.67,116.73,116.28,116.28,9900.0,116.67,116.73,116.28,116.28,9900.0
2014-08-12 14:30:00,116.27,116.53,116.22,116.36,5900.0,116.27,116.53,116.22,116.36,5900.0
2014-08-12 15:00:00,116.35,116.46,116.21,116.26,24500.0,116.35,116.46,116.21,116.26,24500.0
2014-08-12 15:30:00,116.4,116.76,116.39,116.71,25700.0,116.4,116.76,116.39,116.71,25700.0
2014-08-13 09:30:00,117.42,117.88,116.65,117.12,5300.0,117.42,117.88,116.65,117.12,5300.0
2014-08-13 10:00:00,117.2,117.71,117.07,117.71,14500.0,117.2,117.71,117.07,117.71,14500.0
2014-08-13 10:30:00,117.74,117.89,117.49,117.53,19100.0,117.74,117.89,117.49,117.53,19100.0
2014-08-13 11:00:00,117.64,117.81,117.49,117.7,23700.0,117.64,117.81,117.49,117.7,23700.0
2014-08-13 11:30:00,117.77,117.96,117.69,117.69,21500.0,117.77,117.96,117.69,117.69,21500.0
2014-08-13 12:00:00,117.79,117.79,117.54,117.71,9400.0,117.79,117.79,117.54,117.71,9400.0
2014-08-13 12:30:00,117.71,117.71,117.61,117.7,9300.0,117.71,117.71,117.61,117.7,9300.0
2014-08-13 13:00:00,117.71,117.78,117.64,117.78,4200.0,117.71,117.78,117.64,117.78,4200.0
2014-08-13 13:30:00,117.8,118.16,117.76,118.16,3800.0,117.8,118.16,117.76,118.16,3800.0
2014-08-13 14:00:00,118.15,118.25,118.04,118.15,14500.0,118.15,118.25,118.04,118.15,14500.0
2014-08-13 14:30:00,118.14,118.38,118.08,118.38,6100.0,118.14,118.38,118.08,118.38,6100.0
2014-08-13 15:00:00,118.41,118.44,118.2,118.28,13300.0,118.41,118.44,118.2,118.28,13300.0
2014-08-13 15:30:00,118.25,118.56,118.16,118.44,26700.0,118.25,118.56,118.16,118.44,26700.0
2014-08-14 09:30:00,118.74,118.92,118.46,118.72,3100.0,118.74,118.92,118.46,118.72,3100.0
2014-08-14 10:00:00,118.68,118.71,118.24,118.62,13000.0,118.68,118.71,118.24,118.62,13000.0
2014-08-14 10:30:00,118.68,118.82,118.64,118.64,5000.0,118.68,118.82,118.64,118.64,5000.0
2014-08-14 11:00:00,118.75,118.75,118.68,118.75,5500.0,118.75,118.75,118.68,118.75,5500.0
2014-08-14 11:30:00,118.75,118.91,118.61,118.91,6800.0,118.75,118.91,118.61,118.91,6800.0
2014-08-14 12:00:00,118.92,119.19,118.92,119.19,9100.0,118.92,119.19,118.92,119.19,9100.0
2014-08-14 12:30:00,119.16,119.57,119.14,119.5,12500.0,119.16,119.57,119.14,119.5,12500.0
2014-08-14 13:00:00,119.52,119.78,119.45,119.47,13200.0,119.52,119.78,119.45,119.47,13200.0
2014-08-14 13:30:00,119.46,119.6,119.33,119.44,12900.0,119.46,119.6,119.33,119.44,12900.0
2014-08-14 14:00:00,119.42,119.49,119.31,119.43,15500.0,119.42,119.49,119.31,119.43,15500.0
2014-08-14 14:30:00,119.41,119.47,119.32,119.41,8700.0,119.41,119.47,119.32,119.41,8700.0
2014-08-14 15:00:00,119.44,119.78,119.39,119.59,19800.0,119.44,119.78,119.39,119.59,19800.0
2014-08-14 15:30:00,119.57,119.77,119.29,119.44,66500.0,119.57,119.77,119.29,119.44,66500.0
2014-08-15 09:30:00,120.0,120.08,119.03,119.32,12700.0,120.0,120.08,119.03,119.32,12700.0
2014-08-15 10:00:00,119.41,119.5,119.16,119.29,31800.0,119.41,119.5,119.16,119.29,31800.0
2014-08-15 10:30:00,119.38,119.4,118.09,118.3,23300.0,119.38,119.4,118.09,118.3,23300.0
2014-08-15 11:00:00,118.49,118.9,118.39,118.71,21800.0,118.49,118.9,118.39,118.71,21800.0
2014-08-15 11:30:00,118.66,119.07,118.2,118.45,21300.0,118.66,119.07,118.2,118.45,21300.0
2014-08-15 12:00:00,118.44,118.6,118.12,118.35,7800.0,118.44,118.6,118.12,118.35,7800.0
2014-08-15 12:30:00,118.48,119.02,118.48,118.85,12800.0,118.48,119.02,118.48,118.85,12800.0
2014-08-15 13:00:00,118.72,118.98,118.57,118.58,7800.0,118.72,118.98,118.57,118.58,7800.0
2014-08-15 13:30:00,118.58,118.62,118.39,118.52,9200.0,118.58,118.62,118.39,118.52,9200.0
2014-08-15 14:00:00,118.39,118.99,118.39,118.99,4700.0,118.39,118.99,118.39,118.99,4700.0
2014-08-15 14:30:00,118.99,119.38,118.97,119.06,9200.0,118.99,119.38,118.97,119.06,9200.0
2014-08-15 15:00:00,119.14,119.23,119.01,119.05,10400.0,119.14,119.23,119.01,119.05,10400.0
2014-08-15 15:30:00,118.96,119.36,118.95,119.29,28100.0,118.96,119.36,118.95,119.29,28100.0
2014-08-18 09:30:00,119.91,120.95,119.78,120.74,11700.0,119.91,120.95,119.78,120.74,11700.0
2014-08-18 10:00:00,120.81,120.86,120.32,120.47,6700.0,120.81,120.86,120.32,120.47,6700.0
2014-08-18 10:30:00,120.39,120.9,120.37,120.71,9400.0,120.39,120.9,120.37,120.71,9400.0
2014-08-18 11:00:00,120.77,120.84,120.6,120.7,9200.0,120.77,120.84,120.6,120.7,9200.0
2014-08-18 11:30:00,120.78,120.79,120.5,120.62,3900.0,120.78,120.79,120.5,120.62,3900.0
2014-08-18 12:00:00,120.53,120.7,120.45,120.45,6500.0,120.53,120.7,120.45,120.45,6500.0
2014-08-18 12:30:00,120.53,120.63,120.41,120.41,11400.0,120.53,120.63,120.41,120.41,11400.0
2014-08-18 13:00:00,120.42,120.46,120.21,120.25,6800.0,120.42,120.46,120.21,120.25,6800.0
2014-08-18 13:30:00,120.26,120.37,120.17,120.24,3200.0,120.26,120.37,120.17,120.24,3200.0
2014-08-18 14:00:00,120.22,120.27,119.89,120.2,8700.0,120.22,120.27,119.89,120.2,8700.0
2014-08-18 14:30:00,120.2,120.35,120.11,120.34,5100.0,120.2,120.35,120.11,120.34,5100.0
2014-08-18 15:00:00,120.34,120.52,120.34,120.49,8600.0,120.34,120.52,120.34,120.49,8600.0
2014-08-18 15:30:00,120.46,120.88,120.42,120.88,27100.0,120.46,120.88,120.42,120.88,27100.0
2014-08-19 09:30:00,121.0,121.48,120.89,121.19,25300.0,121.0,121.48,120.89,121.19,25300.0
2014-08-19 10:00:00,121.04,121.36,120.92,121.36,6800.0,121.04,121.36,120.92,121.36,6800.0
2014-08-19 10:30:00,121.41,121.55,121.07,121.36,13500.0,121.41,121.55,121.07,121.36,13500.0
2014-08-19 11:00:00,121.34,121.36,121.06,121.19,4600.0,121.34,121.36,121.06,121.19,4600.0
2014-08-19 11:30:00,121.35,121.39,121.22,121.39,3200.0,121.35,121.39,121.22,121.39,3200.0
2014-08-19 12:00:00,121.34,121.34,121.17,121.33,2900.0,121.34,121.34,121.17,121.33,2900.0
2014-08-19 12:30:00,121.23,121.39,121.0,121.05,19000.0,121.23,121.39,121.0,121.05,19000.0
2014-08-19 13:00:00,121.07,121.14,120.83,120.83,4000.0,121.07,121.14,120.83,120.83,4000.0
2014-08-19 13:30:00,120.82,120.82,120.54,120.54,4400.0,120.82,120.82,120.54,120.54,4400.0
2014-08-19 14:00:00,120.65,120.78,120.61,120.72,9500.0,120.65,120.78,120.61,120.72,9500.0
2014-08-19 14:30:00,120.75,120.79,120.64,120.7,2700.0,120.75,120.79,120.64,120.7,2700.0
2014-08-19 15:00:00,120.8,120.89,120.69,120.87,6100.0,120.8,120.89,120.69,120.87,6100.0
2014-08-19 15:30:00,120.79,120.92,120.66,120.92,18900.0,120.79,120.92,120.66,120.92,18900.0
2014-08-20 09:30:00,120.27,120.7,119.92,120.52,11100.0,120.27,120.7,119.92,120.52,11100.0
2014-08-20 10:00:00,120.7,121.36,120.53,121.36,17500.0,120.7,121.36,120.53,121.36,17500.0
2014-08-20 10:30:00,121.29,121.43,120.99,121.33,9300.0,121.29,121.43,120.99,121.33,9300.0
2014-08-20 11:00:00,121.29,121.46,121.2,121.4,13500.0,121.29,121.46,121.2,121.4,13500.0
2014-08-20 11:30:00,121.4,121.48,121.29,121.29,6600.0,121.4,121.48,121.29,121.29,6600.0
2014-08-20 12:00:00,121.3,121.45,121.12,121.15,7400.0,121.3,121.45,121.12,121.15,7400.0
2014-08-20 12:30:00,121.05,121.23,120.97,121.09,44100.0,121.05,121.23,120.97,121.09,44100.0
2014-08-20 13:00:00,121.02,121.27,121.02,121.15,1700.0,121.02,121.27,121.02,121.15,1700.0
2014-08-20 13:30:00,121.11,121.15,120.85,120.85,6100.0,121.11,121.15,120.85,120.85,6100.0
2014-08-20 14:00:00,120.82,120.82,120.44,120.6,8500.0,120.82,120.82,120.44,120.6,8500.0
2014-08-20 14:30:00,120.63,120.94,120.58,120.84,5300.0,120.63,120.94,120.58,120.84,5300.0
2014-08-20 15:00:00,120.84,121.0,120.74,120.83,9600.0,120.84,121.0,120.74,120.83,9600.0
2014-08-20 15:30:00,120.9,121.07,120.73,121.01,27900.0,120.9,121.07,120.73,121.01,27900.0
2014-08-21 09:30:00,121.46,121.46,120.86,120.99,7400.0,121.46,121.46,120.86,120.99,7400.0
2014-08-21 10:00:00,120.95,120.95,120.15,120.64,8900.0,120.95,120.95,120.15,120.64,8900.0
2014-08-21 10:30:00,120.67,121.24,120.67,120.93,11800.0,120.67,121.24,120.67,120.93,11800.0
2014-08-21 11:00:00,120.88,121.48,120.77,121.43,7200.0,120.88,121.48,120.77,121.43,7200.0
2014-08-21 11:30:00,121.46,121.62,121.42,121.6,18100.0,121.46,121.62,121.42,121.6,18100.0
2014-08-21 12:00:00,121.52,121.67,121.26,121.6,9500.0,121.52,121.67,121.26,121.6,9500.0
2014-08-21 12:30:00,121.6,121.71,121.37,121.37,5300.0,121.6,121.71,121.37,121.37,5300.0
2014-08-21 13:00:00,121.34,121.68,121.34,121.68,4200.0,121.34,121.68,121.34,121.68,4200.0
2014-08-21 13:30:00,121.67,121.72,121.44,121.44,5700.0,121.67,121.72,121.44,121.44,5700.0
2014-08-21 14:00:00,121.44,121.56,121.3,121.49,5000.0,121.44,121.56,121.3,121.49,5000.0
2014-08-21 14:30:00,121.5,121.58,121.37,121.46,5400.0,121.5,121.58,121.37,121.46,5400.0
2014-08-21 15:00:00,121.43,121.59,121.31,121.31,7800.0,121.43,121.59,121.31,121.31,7800.0
2014-08-21 15:30:00,121.28,121.39,121.1,121.13,25600.0,121.28,121.39,121.1,121.13,25600.0
2014-08-22 09:30:00,120.77,121.43,120.55,121.03,6500.0,120.77,121.43,120.55,121.03,6500.0
2014-08-22 10:00:00,120.9,121.59,120.85,121.47,16300.0,120.9,121.59,120.85,121.47,16300.0
2014-08-22 10:30:00,121.4,121.61,121.0,121.01,20200.0,121.4,121.61,121.0,121.01,20200.0
2014-08-22 11:00:00,121.0,121.26,120.93,121.2,8500.0,121.0,121.26,120.93,121.2,8500.0
2014-08-22 11:30:00,121.18,121.22,120.96,121.04,4100.0,121.18,121.22,120.96,121.04,4100.0
2014-08-22 12:00:00,121.16,121.35,121.1,121.2,10300.0,121.16,121.35,121.1,121.2,10300.0
2014-08-22 12:30:00,121.27,121.33,121.19,121.29,4200.0,121.27,121.33,121.19,121.29,4200.0
2014-08-22 13:00:00,121.17,121.27,121.12,121.15,6500.0,121.17,121.27,121.12,121.15,6500.0
2014-08-22 13:30:00,121.22,121.32,121.2,121.25,5700.0,121.22,121.32,121.2,121.25,5700.0
2014-08-22 14:00:00,121.23,121.28,121.06,121.14,5800.0,121.23,121.28,121.06,121.14,5800.0
2014-08-22 14:30:00,121.08,121.32,121.03,121.3,7100.0,121.08,121.32,121.03,121.3,7100.0
2014-08-22 15:00:00,121.23,121.62,121.23,121.39,9400.0,121.23,121.62,121.23,121.39,9400.0
2014-08-22 15:30:00,121.4,121.47,121.15,121.23,20300.0,121.4,121.47,121.15,121.23,20300.0
2014-08-25 09:30:00,121.52,122.16,121.01,121.01,7600.0,121.52,122.16,121.01,121.01,7600.0
2014-08-25 10:00:00,121.13,121.39,120.95,121.35,5700.0,121.13,121.39,120.95,121.35,5700.0
2014-08-25 10:30:00,121.29,121.67,121.21,121.59,7200.0,121.29,121.67,121.21,121.59,7200.0
2014-08-25 11:00:00,121.64,121.7,121.44,121.5,4600.0,121.64,121.7,121.44,121.5,4600.0
2014-08-25 11:30:00,121.44,121.57,121.33,121.33,6600.0,121.44,121.57,121.33,121.33,6600.0
2014-08-25 12:00:00,121.33,121.36,120.92,120.95,4100.0,121.33,121.36,120.92,120.95,4100.0
2014-08-25 12:30:00,120.88,120.98,120.85,120.93,14000.0,120.88,120.98,120.85,120.93,14000.0
2014-08-25 13:00:00,120.93,120.99,120.85,120.92,11000.0,120.93,120.99,120.85,120.92,11000.0
2014-08-25 13:30:00,121.02,121.35,120.93,121.16,11100.0,121.02,121.35,120.93,121.16,11100.0
2014-08-25 14:00:00,121.12,121.46,121.12,121.45,9100.0,121.12,121.46,121.12,121.45,9100.0
2014-08-25 14:30:00,121.35,121.46,121.29,121.4,3500.0,121.35,121.46,121.29,121.4,3500.0
2014-08-25 15:00:00,121.41,121.65,121.35,121.59,6400.0,121.41,121.65,121.35,121.59,6400.0
2014-08-25 15:30:00,121.63,121.67,121.47,121.5,27700.0,121.63,121.67,121.47,121.5,27700.0
2014-08-26 09:30:00,121.58,122.03,121.53,121.74,23200.0,121.58,122.03,121.53,121.74,23200.0
2014-08-26 10:00:00,121.77,121.83,120.75,120.99,19900.0,121.77,121.83,120.75,120.99,19900.0
2014-08-26 10:30:00,120.96,121.38,120.9,121.33,8200.0,120.96,121.38,120.9,121.33,8200.0
2014-08-26 11:00:00,121.33,121.76,121.33,121.49,13000.0,121.33,121.76,121.33,121.49,13000.0
2014-08-26 11:30:00,121.55,121.56,121.22,121.25,3800.0,121.55,121.56,121.22,121.25,3800.0
2014-08-26 12:00:00,121.37,121.43,121.25,121.36,4000.0,121.37,121.43,121.25,121.36,4000.0
2014-08-26 12:30:00,121.4,121.4,121.12,121.23,3900.0,121.4,121.4,121.12,121.23,3900.0
2014-08-26 13:00:00,121.12,121.22,120.74,120.8,8200.0,121.12,121.22,120.74,120.8,8200.0
2014-08-26 13:30:00,120.87,120.87,120.46,120.75,19900.0,120.87,120.87,120.46,120.75,19900.0
2014-08-26 14:00:00,120.79,120.84,120.46,120.46,11300.0,120.79,120.84,120.46,120.46,11300.0
2014-08-26 14:30:00,120.43,120.58,120.37,120.37,11400.0,120.43,120.58,120.37,120.37,11400.0
2014-08-26 15:00:00,120.4,120.64,120.3,120.31,13300.0,120.4,120.64,120.3,120.31,13300.0
2014-08-26 15:30:00,120.34,120.42,120.16,120.33,44200.0,120.34,120.42,120.16,120.33,44200.0
2014-08-27 09:30:00,120.69,120.84,120.1,120.19,9900.0,120.69,120.84,120.1,120.19,9900.0
2014-08-27 10:00:00,120.17,120.71,120.17,120.49,10000.0,120.17,120.71,120.17,120.49,10000.0
2014-08-27 10:30:00,120.48,120.55,120.38,120.42,6100.0,120.48,120.55,120.38,120.42,6100.0
2014-08-27 11:00:00,120.38,120.66,120.37,120.66,9100.0,120.38,120.66,120.37,120.66,9100.0
2014-08-27 11:30:00,120.55,120.64,120.37,120.43,13400.0,120.55,120.64,120.37,120.43,13400.0
2014-08-27 12:00:00,120.4,120.49,120.3,120.3,10700.0,120.4,120.49,120.3,120.3,10700.0
2014-08-27 12:30:00,120.29,120.36,120.17,120.25,7400.0,120.29,120.36,120.17,120.25,7400.0
2014-08-27 13:00:00,120.28,120.35,120.27,120.31,2700.0,120.28,120.35,120.27,120.31,2700.0
2014-08-27 13:30:00,120.32,120.4,120.07,120.07,17700.0,120.32,120.4,120.07,120.07,17700.0
2014-08-27 14:00:00,120.07,120.19,120.04,120.08,8300.0,120.07,120.19,120.04,120.08,8300.0
2014-08-27 14:30:00,120.08,120.26,120.08,120.12,7600.0,120.08,120.26,120.08,120.12,7600.0
2014-08-27 15:00:00,120.04,120.11,119.84,120.01,16300.0,120.04,120.11,119.84,120.01,16300.0
2014-08-27 15:30:00,120.01,120.25,119.89,120.17,44300.0,120.01,120.25,119.89,120.17,44300.0
2014-08-28 09:30:00,119.87,120.03,118.84,118.85,16300.0,119.87,120.03,118.84,118.85,16300.0
2014-08-28 10:00:00,118.9,119.76,118.88,119.7,8200.0,118.9,119.76,118.88,119.7,8200.0
2014-08-28 10:30:00,119.81,119.87,119.39,119.42,16300.0,119.81,119.87,119.39,119.42,16300.0
2014-08-28 11:00:00,119.57,119.91,119.53,119.71,2600.0,119.57,119.91,119.53,119.71,2600.0
2014-08-28 11:30:00,119.71,119.85,119.33,119.44,13700.0,119.71,119.85,119.33,119.44,13700.0
2014-08-28 12:00:00,119.49,119.69,119.34,119.67,4100.0,119.49,119.69,119.34,119.67,4100.0
2014-08-28 12:30:00,119.61,119.66,119.32,119.62,8600.0,119.61,119.66,119.32,119.62,8600.0
2014-08-28 13:00:00,119.58,119.79,119.43,119.55,8700.0,119.58,119.79,119.43,119.55,8700.0
2014-08-28 13:30:00,119.6,119.6,119.39,119.51,9800.0,119.6,119.6,119.39,119.51,9800.0
2014-08-28 14:00:00,119.58,119.6,119.49,119.51,5900.0,119.58,119.6,119.49,119.51,5900.0
2014-08-28 14:30:00,119.5,119.57,119.47,119.56,3700.0,119.5,119.57,119.47,119.56,3700.0
2014-08-28 15:00:00,119.55,119.55,119.44,119.47,4300.0,119.55,119.55,119.44,119.47,4300.0
2014-08-28 15:30:00,119.45,119.55,119.38,119.51,27200.0,119.45,119.55,119.38,119.51,27200.0
2014-08-29 09:30:00,119.81,119.81,118.66,119.39,5300.0,119.81,119.81,118.66,119.39,5300.0
2014-08-29 10:00:00,119.48,119.48,118.97,119.06,5100.0,119.48,119.48,118.97,119.06,5100.0
2014-08-29 10:30:00,119.03,119.61,119.03,119.61,7800.0,119.03,119.61,119.03,119.61,7800.0
2014-08-29 11:00:00,119.65,120.0,119.62,120.0,2800.0,119.65,120.0,119.62,120.0,2800.0
2014-08-29 11:30:00,119.92,119.97,119.8,119.82,4300.0,119.92,119.97,119.8,119.82,4300.0
2014-08-29 12:00:00,119.81,119.81,119.58,119.68,2700.0,119.81,119.81,119.58,119.68,2700.0
2014-08-29 12:30:00,119.69,119.69,119.45,119.68,3200.0,119.69,119.69,119.45,119.68,3200.0
2014-08-29 13:00:00,119.61,119.68,119.5,119.66,2000.0,119.61,119.68,119.5,119.66,2000.0
2014-08-29 13:30:00,119.51,119.51,119.41,119.42,300.0,119.51,119.51,119.41,119.42,300.0
2014-08-29 14:00:00,119.42,119.59,119.37,119.52,6700.0,119.42,119.59,119.37,119.52,6700.0
2014-08-29 14:30:00,119.47,119.47,119.33,119.38,5900.0,119.47,119.47,119.33,119.38,5900.0
2014-08-29 15:00:00,119.41,119.47,119.29,119.36,7300.0,119.41,119.47,119.29,119.36,7300.0
2014-08-29 15:30:00,119.37,119.59,119.26,119.3,37100.0,119.37,119.59,119.26,119.3,37100.0
2014-09-02 09:30:00,119.74,120.7,119.74,120.6,51800.0,119.74,120.7,119.74,120.6,51800.0
2014-09-02 10:00:00,120.6,121.33,120.28,121.33,46600.0,120.6,121.33,120.28,121.33,46600.0
2014-09-02 10:30:00,121.27,121.6,121.15,121.37,15900.0,121.27,121.6,121.15,121.37,15900.0
2014-09-02 11:00:00,121.45,121.45,120.39,120.45,16200.0,121.45,121.45,120.39,120.45,16200.0
2014-09-02 11:30:00,120.41,120.58,119.96,119.96,13900.0,120.41,120.58,119.96,119.96,13900.0
2014-09-02 12:00:00,120.0,120.23,119.87,120.23,27700.0,120.0,120.23,119.87,120.23,27700.0
2014-09-02 12:30:00,120.25,120.25,119.8,119.89,14600.0,120.25,120.25,119.8,119.89,14600.0
2014-09-02 13:00:00,119.94,120.1,119.8,119.99,25000.0,119.94,120.1,119.8,119.99,25000.0
2014-09-02 13:30:00,119.99,120.36,119.99,120.13,16000.0,119.99,120.36,119.99,120.13,16000.0
2014-09-02 14:00:00,120.22,120.57,120.17,120.56,7400.0,120.22,120.57,120.17,120.56,7400.0
2014-09-02 14:30:00,120.53,120.56,120.39,120.52,7900.0,120.53,120.56,120.39,120.52,7900.0
2014-09-02 15:00:00,120.47,120.64,120.41,120.56,10800.0,120.47,120.64,120.41,120.56,10800.0
2014-09-02 15:30:00,120.62,120.77,120.52,120.65,45600.0,120.62,120.77,120.52,120.65,45600.0
2014-09-03 09:30:00,121.16,121.24,120.54,121.03,10900.0,121.16,121.24,120.54,121.03,10900.0
2014-09-03 10:00:00,121.01,121.29,120.82,120.97,13800.0,121.01,121.29,120.82,120.97,13800.0
2014-09-03 10:30:00,120.98,121.42,120.85,121.24,17800.0,120.98,121.42,120.85,121.24,17800.0
2014-09-03 11:00:00,121.31,121.31,120.8,120.87,22600.0,121.31,121.31,120.8,120.87,22600.0
2014-09-03 11:30:00,120.77,120.84,120.21,120.21,39000.0,120.77,120.84,120.21,120.21,39000.0
2014-09-03 12:00:00,120.15,120.19,119.89,120.06,17400.0,120.15,120.19,119.89,120.06,17400.0
2014-09-03 12:30:00,120.0,120.17,119.93,119.97,19600.0,120.0,120.17,119.93,119.97,19600.0
2014-09-03 13:00:00,120.03,120.29,119.87,120.29,5800.0,120.03,120.29,119.87,120.29,5800.0
2014-09-03 13:30:00,120.29,120.41,120.2,120.4,3900.0,120.29,120.41,120.2,120.4,3900.0
2014-09-03 14:00:00,120.4,120.43,120.15,120.21,4600.0,120.4,120.43,120.15,120.21,4600.0
2014-09-03 14:30:00,120.17,120.35,120.17,120.26,29800.0,120.17,120.35,120.17,120.26,29800.0
2014-09-03 15:00:00,120.25,120.38,120.2,120.33,18300.0,120.25,120.38,120.2,120.33,18300.0
2014-09-03 15:30:00,120.28,120.44,120.02,120.32,43500.0,120.28,120.44,120.02,120.32,43500.0
2014-09-04 09:30:00,120.32,120.75,120.13,120.13,58000.0,120.32,120.75,120.13,120.13,58000.0
2014-09-04 10:00:00,120.12,120.39,120.1,120.23,12600.0,120.12,120.39,120.1,120.23,12600.0
2014-09-04 10:30:00,120.28,120.57,120.11,120.47,13200.0,120.28,120.57,120.11,120.47,13200.0
2014-09-04 11:00:00,120.54,120.84,120.5,120.78,3900.0,120.54,120.84,120.5,120.78,3900.0
2014-09-04 11:30:00,120.67,120.92,120.57,120.8,4300.0,120.67,120.92,120.57,120.8,4300.0
2014-09-04 12:00:00,120.76,120.81,120.52,120.52,3200.0,120.76,120.81,120.52,120.52,3200.0
2014-09-04 12:30:00,120.44,120.54,120.26,120.4,7000.0,120.44,120.54,120.26,120.4,7000.0
2014-09-04 13:00:00,120.33,120.33,119.96,119.96,8300.0,120.33,120.33,119.96,119.96,8300.0
2014-09-04 13:30:00,119.96,120.03,119.75,120.03,5000.0,119.96,120.03,119.75,120.03,5000.0
2014-09-04 14:00:00,120.01,120.14,119.9,119.92,6100.0,120.01,120.14,119.9,119.92,6100.0
2014-09-04 14:30:00,119.9,120.24,119.88,120.12,12700.0,119.9,120.24,119.88,120.12,12700.0
2014-09-04 15:00:00,120.06,120.06,119.84,119.98,24900.0,120.06,120.06,119.84,119.98,24900.0
2014-09-04 15:30:00,119.94,120.12,119.79,120.08,53100.0,119.94,120.12,119.79,120.08,53100.0
2014-09-05 09:30:00,119.74,120.62,119.61,120.62,6600.0,119.74,120.62,119.61,120.62,6600.0
2014-09-05 10:00:00,120.6,120.64,120.09,120.26,5000.0,120.6,120.64,120.09,120.26,5000.0
2014-09-05 10:30:00,120.18,120.46,119.91,120.43,6900.0,120.18,120.46,119.91,120.43,6900.0
2014-09-05 11:00:00,120.44,121.1,120.44,120.66,14400.0,120.44,121.1,120.44,120.66,14400.0
2014-09-05 11:30:00,120.77,121.28,120.66,121.27,17400.0,120.77,121.28,120.66,121.27,17400.0
2014-09-05 12:00:00,121.26,121.4,121.05,121.39,4900.0,121.26,121.4,121.05,121.39,4900.0
2014-09-05 12:30:00,121.39,121.57,121.24,121.24,2800.0,121.39,121.57,121.24,121.24,2800.0
2014-09-05 13:00:00,121.26,121.43,121.26,121.43,4700.0,121.26,121.43,121.26,121.43,4700.0
2014-09-05 13:30:00,121.39,121.62,121.39,121.62,9100.0,121.39,121.62,121.39,121.62,9100.0
2014-09-05 14:00:00,121.62,121.81,121.6,121.78,8800.0,121.62,121.81,121.6,121.78,8800.0
2014-09-05 14:30:00,121.78,121.82,121.68,121.81,6700.0,121.78,121.82,121.68,121.81,6700.0
2014-09-05 15:00:00,121.74,121.92,121.74,121.83,10700.0,121.74,121.92,121.74,121.83,10700.0
2014-09-05 15:30:00,121.81,121.96,121.76,121.95,25500.0,121.81,121.96,121.76,121.95,25500.0
2014-09-08 09:30:00,121.55,122.54,121.55,122.51,11300.0,121.55,122.54,121.55,122.51,11300.0
2014-09-08 10:00:00,122.51,122.55,121.86,122.07,12300.0,122.51,122.55,121.86,122.07,12300.0
2014-09-08 10:30:00,122.1,122.25,121.82,122.25,8000.0,122.1,122.25,121.82,122.25,8000.0
2014-09-08 11:00:00,122.37,122.67,122.06,122.57,13100.0,122.37,122.67,122.06,122.57,13100.0
2014-09-08 11:30:00,122.57,122.67,122.1,122.11,11100.0,122.57,122.67,122.1,122.11,11100.0
2014-09-08 12:00:00,122.17,122.38,122.12,122.35,6200.0,122.17,122.38,122.12,122.35,6200.0
2014-09-08 12:30:00,122.42,122.49,122.36,122.46,9200.0,122.42,122.49,122.36,122.46,9200.0
2014-09-08 13:00:00,122.45,122.46,122.0,122.0,7300.0,122.45,122.46,122.0,122.0,7300.0
2014-09-08 13:30:00,121.94,122.12,121.84,122.02,5800.0,121.94,122.12,121.84,122.02,5800.0
2014-09-08 14:00:00,122.02,122.23,122.0,122.16,6200.0,122.02,122.23,122.0,122.16,6200.0
2014-09-08 14:30:00,122.16,122.44,122.16,122.44,21100.0,122.16,122.44,122.16,122.44,21100.0
2014-09-08 15:00:00,122.43,122.63,122.26,122.35,16200.0,122.43,122.63,122.26,122.35,16200.0
2014-09-08 15:30:00,122.34,122.75,122.34,122.63,29400.0,122.34,122.75,122.34,122.63,29400.0
2014-09-09 09:30:00,122.21,122.88,121.65,121.72,10200.0,122.21,122.88,121.65,121.72,10200.0
2014-09-09 10:00:00,121.51,122.11,121.51,121.9,14900.0,121.51,122.11,121.51,121.9,14900.0
2014-09-09 10:30:00,121.96,122.02,121.79,121.9,10500.0,121.96,122.02,121.79,121.9,10500.0
2014-09-09 11:00:00,121.84,121.99,121.76,121.86,14600.0,121.84,121.99,121.76,121.86,14600.0
2014-09-09 11:30:00,121.86,121.96,121.66,121.69,12600.0,121.86,121.96,121.66,121.69,12600.0
2014-09-09 12:00:00,121.65,121.83,121.57,121.81,3900.0,121.65,121.83,121.57,121.81,3900.0
2014-09-09 12:30:00,121.78,121.84,121.55,121.6,6200.0,121.78,121.84,121.55,121.6,6200.0
2014-09-09 13:00:00,121.6,121.68,121.45,121.5,6700.0,121.6,121.68,121.45,121.5,6700.0
2014-09-09 13:30:00,121.52,121.74,121.39,121.69,5800.0,121.52,121.74,121.39,121.69,5800.0
2014-09-09 14:00:00,121.7,121.7,121.25,121.25,5100.0,121.7,121.7,121.25,121.25,5100.0
2014-09-09 14:30:00,121.28,121.4,120.99,121.18,19400.0,121.28,121.4,120.99,121.18,19400.0
2014-09-09 15:00:00,121.23,121.25,120.93,121.14,8800.0,121.23,121.25,120.93,121.14,8800.0
2014-09-09 15:30:00,121.17,121.17,120.87,120.98,19000.0,121.17,121.17,120.87,120.98,19000.0
2014-09-10 09:30:00,121.28,121.28,119.99,119.99,7800.0,121.28,121.28,119.99,119.99,7800.0
2014-09-10 10:00:00,120.02,120.42,119.95,120.1,10500.0,120.02,120.42,119.95,120.1,10500.0
2014-09-10 10:30:00,120.16,120.29,119.91,120.04,7500.0,120.16,120.29,119.91,120.04,7500.0
2014-09-10 11:00:00,120.09,120.28,120.01,120.06,22200.0,120.09,120.28,120.01,120.06,22200.0
2014-09-10 11:30:00,120.06,120.1,119.82,120.06,31500.0,120.06,120.1,119.82,120.06,31500.0
2014-09-10 12:00:00,120.02,120.24,119.91,120.24,34000.0,120.02,120.24,119.91,120.24,34000.0
2014-09-10 12:30:00,120.18,120.55,120.18,120.54,4400.0,120.18,120.55,120.18,120.54,4400.0
2014-09-10 13:00:00,120.53,121.09,120.53,121.01,7200.0,120.53,121.09,120.53,121.01,7200.0
2014-09-10 13:30:00,120.93,121.05,120.82,121.01,3700.0,120.93,121.05,120.82,121.01,3700.0
2014-09-10 14:00:00,121.0,121.05,120.8,120.93,3000.0,121.0,121.05,120.8,120.93,3000.0
2014-09-10 14:30:00,120.94,121.1,120.91,121.1,11400.0,120.94,121.1,120.91,121.1,11400.0
2014-09-10 15:00:00,121.11,121.71,121.1,121.57,27500.0,121.11,121.71,121.1,121.57,27500.0
2014-09-10 15:30:00,121.57,121.69,121.34,121.69,39700.0,121.57,121.69,121.34,121.69,39700.0
2014-09-11 09:30:00,121.33,121.67,121.26,121.67,9000.0,121.33,121.67,121.26,121.67,9000.0
2014-09-11 10:00:00,121.57,122.61,121.5,122.5,23300.0,121.57,122.61,121.5,122.5,23300.0
2014-09-11 10:30:00,122.5,122.5,121.54,121.84,9300.0,122.5,122.5,121.54,121.84,9300.0
2014-09-11 11:00:00,121.82,122.43,121.79,122.24,7200.0,121.82,122.43,121.79,122.24,7200.0
2014-09-11 11:30:00,122.23,122.33,121.93,121.98,6000.0,122.23,122.33,121.93,121.98,6000.0
2014-09-11 12:00:00,122.04,122.5,122.04,122.46,10500.0,122.04,122.5,122.04,122.46,10500.0
2014-09-11 12:30:00,122.55,122.81,122.31,122.79,20700.0,122.55,122.81,122.31,122.79,20700.0
2014-09-11 13:00:00,122.8,123.16,122.8,123.01,33200.0,122.8,123.16,122.8,123.01,33200.0
2014-09-11 13:30:00,123.03,123.21,122.96,123.06,17600.0,123.03,123.21,122.96,123.06,17600.0
2014-09-11 14:00:00,123.01,123.16,122.87,123.16,10800.0,123.01,123.16,122.87,123.16,10800.0
2014-09-11 14:30:00,123.18,123.32,123.12,123.22,15600.0,123.18,123.32,123.12,123.22,15600.0
2014-09-11 15:00:00,123.23,123.32,123.07,123.18,25300.0,123.23,123.32,123.07,123.18,25300.0
2014-09-11 15:30:00,123.15,123.31,123.02,123.27,55400.0,123.15,123.31,123.02,123.27,55400.0
2014-09-12 09:30:00,123.0,123.2,122.12,122.35,13000.0,123.0,123.2,122.12,122.35,13000.0
2014-09-12 10:00:00,122.34,123.19,122.33,123.19,16300.0,122.34,123.19,122.33,123.19,16300.0
2014-09-12 10:30:00,123.19,123.3,122.88,123.19,12800.0,123.19,123.3,122.88,123.19,12800.0
2014-09-12 11:00:00,123.29,123.33,122.94,123.14,17200.0,123.29,123.33,122.94,123.14,17200.0
2014-09-12 11:30:00,123.07,123.35,122.99,123.13,15800.0,123.07,123.35,122.99,123.13,15800.0
2014-09-12 12:00:00,123.14,123.34,123.1,123.22,11800.0,123.14,123.34,123.1,123.22,11800.0
2014-09-12 12:30:00,123.22,123.22,122.75,123.09,12100.0,123.22,123.22,122.75,123.09,12100.0
2014-09-12 13:00:00,123.09,123.23,122.63,122.93,10600.0,123.09,123.23,122.63,122.93,10600.0
2014-09-12 13:30:00,122.94,122.98,122.67,122.88,13200.0,122.94,122.98,122.67,122.88,13200.0
2014-09-12 14:00:00,122.9,123.21,122.81,122.96,10300.0,122.9,123.21,122.81,122.96,10300.0
2014-09-12 14:30:00,122.95,122.97,122.66,122.76,12600.0,122.95,122.97,122.66,122.76,12600.0
2014-09-12 15:00:00,122.73,122.93,122.67,122.93,16100.0,122.73,122.93,122.67,122.93,16100.0
2014-09-12 15:30:00,122.95,123.06,122.66,122.66,39000.0,122.95,123.06,122.66,122.66,39000.0
2014-09-15 09:30:00,122.72,123.26,121.74,122.1,10600.0,122.72,123.26,121.74,122.1,10600.0
2014-09-15 10:00:00,122.05,122.36,121.77,122.34,10900.0,122.05,122.36,121.77,122.34,10900.0
2014-09-15 10:30:00,122.4,122.4,122.01,122.33,13200.0,122.4,122.4,122.01,122.33,13200.0
2014-09-15 11:00:00,122.21,122.46,122.12,122.17,17100.0,122.21,122.46,122.12,122.17,17100.0
2014-09-15 11:30:00,122.23,122.24,122.02,122.15,8400.0,122.23,122.24,122.02,122.15,8400.0
2014-09-15 12:00:00,122.1,122.33,122.02,122.26,4200.0,122.1,122.33,122.02,122.26,4200.0
2014-09-15 12:30:00,122.17,122.46,122.17,122.39,6600.0,122.17,122.46,122.17,122.39,6600.0
2014-09-15 13:00:00,122.43,122.49,122.29,122.37,8900.0,122.43,122.49,122.29,122.37,8900.0
2014-09-15 13:30:00,122.35,122.35,121.99,122.01,4000.0,122.35,122.35,121.99,122.01,4000.0
2014-09-15 14:00:00,122.03,122.24,121.93,122.24,5500.0,122.03,122.24,121.93,122.24,5500.0
2014-09-15 14:30:00,122.35,122.48,122.13,122.21,9300.0,122.35,122.48,122.13,122.21,9300.0
2014-09-15 15:00:00,122.1,122.27,122.07,122.25,7800.0,122.1,122.27,122.07,122.25,7800.0
2014-09-15 15:30:00,122.22,122.59,122.19,122.59,35800.0,122.22,122.59,122.19,122.59,35800.0
2014-09-16 09:30:00,122.03,123.53,121.55,123.43,14000.0,122.03,123.53,121.55,123.43,14000.0
2014-09-16 10:00:00,123.5,123.71,122.82,122.82,13700.0,123.5,123.71,122.82,122.82,13700.0
2014-09-16 10:30:00,122.91,122.98,122.51,122.51,13300.0,122.91,122.98,122.51,122.51,13300.0
2014-09-16 11:00:00,122.39,122.77,122.16,122.77,21700.0,122.39,122.77,122.16,122.77,21700.0
2014-09-16 11:30:00,122.96,123.25,122.84,123.09,13300.0,122.96,123.25,122.84,123.09,13300.0
2014-09-16 12:00:00,123.05,123.14,122.78,123.05,8800.0,123.05,123.14,122.78,123.05,8800.0
2014-09-16 12:30:00,123.02,123.57,122.97,123.55,13300.0,123.02,123.57,122.97,123.55,13300.0
2014-09-16 13:00:00,123.56,123.9,123.56,123.71,13000.0,123.56,123.9,123.56,123.71,13000.0
2014-09-16 13:30:00,123.68,123.92,123.68,123.81,8900.0,123.68,123.92,123.68,123.81,8900.0
2014-09-16 14:00:00,123.81,123.88,123.66,123.67,24500.0,123.81,123.88,123.66,123.67,24500.0
2014-09-16 14:30:00,123.66,123.75,122.83,122.83,31600.0,123.66,123.75,122.83,122.83,31600.0
2014-09-16 15:00:00,122.87,123.44,122.85,123.36,15000.0,122.87,123.44,122.85,123.36,15000.0
2014-09-16 15:30:00,123.33,123.45,123.05,123.2,35300.0,123.33,123.45,123.05,123.2,35300.0
2014-09-17 09:30:00,123.45,124.12,123.0,123.36,19500.0,123.45,124.12,123.0,123.36,19500.0
2014-09-17 10:00:00,123.41,123.41,123.02,123.02,22000.0,123.41,123.41,123.02,123.02,22000.0
2014-09-17 10:30:00,123.0,123.3,122.78,123.14,16200.0,123.0,123.3,122.78,123.14,16200.0
2014-09-17 11:00:00,123.09,123.19,122.96,123.06,10600.0,123.09,123.19,122.96,123.06,10600.0
2014-09-17 11:30:00,123.02,123.15,122.94,123.04,5900.0,123.02,123.15,122.94,123.04,5900.0
2014-09-17 12:00:00,123.07,123.13,122.91,123.07,20600.0,123.07,123.13,122.91,123.07,20600.0
2014-09-17 12:30:00,123.11,123.33,123.09,123.33,13500.0,123.11,123.33,123.09,123.33,13500.0
2014-09-17 13:00:00,123.36,123.36,122.69,122.69,4200.0,123.36,123.36,122.69,122.69,4200.0
2014-09-17 13:30:00,122.65,123.06,122.62,123.01,8200.0,122.65,123.06,122.62,123.01,8200.0
2014-09-17 14:00:00,123.23,123.73,122.41,123.53,25100.0,123.23,123.73,122.41,123.53,25100.0
2014-09-17 14:30:00,123.55,123.59,123.06,123.42,15500.0,123.55,123.59,123.06,123.42,15500.0
2014-09-17 15:00:00,123.44,123.63,123.18,123.55,38000.0,123.44,123.63,123.18,123.55,38000.0
2014-09-17 15:30:00,123.51,123.51,123.15,123.23,29200.0,123.51,123.51,123.15,123.23,29200.0
2014-09-18 09:30:00,123.73,123.73,123.06,123.15,15500.0,123.73,123.73,123.06,123.15,15500.0
2014-09-18 10:00:00,123.15,123.18,122.75,122.85,9900.0,123.15,123.18,122.75,122.85,9900.0
2014-09-18 10:30:00,122.78,123.21,122.73,123.07,13900.0,122.78,123.21,122.73,123.07,13900.0
2014-09-18 11:00:00,123.05,123.23,122.99,122.99,12900.0,123.05,123.23,122.99,122.99,12900.0
2014-09-18 11:30:00,123.03,123.14,122.9,122.92,15800.0,123.03,123.14,122.9,122.92,15800.0
2014-09-18 12:00:00,122.93,123.09,122.91,123.07,3100.0,122.93,123.09,122.91,123.07,3100.0
2014-09-18 12:30:00,123.06,123.08,122.88,122.98,6200.0,123.06,123.08,122.88,122.98,6200.0
2014-09-18 13:00:00,122.95,123.0,122.85,122.98,12500.0,122.95,123.0,122.85,122.98,12500.0
2014-09-18 13:30:00,122.96,123.0,122.75,122.89,8400.0,122.96,123.0,122.75,122.89,8400.0
2014-09-18 14:00:00,122.94,123.01,122.83,122.83,4600.0,122.94,123.01,122.83,122.83,4600.0
2014-09-18 14:30:00,122.84,122.97,122.82,122.96,7300.0,122.84,122.97,122.82,122.96,7300.0
2014-09-18 15:00:00,122.9,122.94,122.81,122.85,15900.0,122.9,122.94,122.81,122.85,15900.0
2014-09-18 15:30:00,122.86,122.88,122.69,122.73,38700.0,122.86,122.88,122.69,122.73,38700.0
2014-09-19 09:30:00,123.5,123.5,122.77,122.87,39600.0,123.5,123.5,122.77,122.87,39600.0
2014-09-19 10:00:00,122.86,122.96,122.64,122.7,11700.0,122.86,122.96,122.64,122.7,11700.0
2014-09-19 10:30:00,122.65,122.65,122.21,122.28,9600.0,122.65,122.65,122.21,122.28,9600.0
2014-09-19 11:00:00,122.3,122.35,122.04,122.05,9300.0,122.3,122.35,122.04,122.05,9300.0
2014-09-19 11:30:00,121.98,122.09,121.7,121.85,13900.0,121.98,122.09,121.7,121.85,13900.0
2014-09-19 12:00:00,121.84,121.92,121.65,121.78,8400.0,121.84,121.92,121.65,121.78,8400.0
2014-09-19 12:30:00,121.81,121.91,121.46,121.56,8300.0,121.81,121.91,121.46,121.56,8300.0
2014-09-19 13:00:00,121.5,121.65,121.39,121.53,5700.0,121.5,121.65,121.39,121.53,5700.0
2014-09-19 13:30:00,121.7,121.85,121.51,121.62,8100.0,121.7,121.85,121.51,121.62,8100.0
2014-09-19 14:00:00,121.61,122.08,121.61,122.06,10300.0,121.61,122.08,121.61,122.06,10300.0
2014-09-19 14:30:00,122.0,122.24,121.98,122.23,7900.0,122.0,122.24,121.98,122.23,7900.0
2014-09-19 15:00:00,122.25,122.33,122.01,122.28,21500.0,122.25,122.33,122.01,122.28,21500.0
2014-09-19 15:30:00,122.27,122.27,121.61,121.67,75200.0,122.27,122.27,121.61,121.67,75200.0
2014-09-22 09:30:00,121.39,121.39,119.71,119.75,38200.0,121.39,121.39,119.71,119.75,38200.0
2014-09-22 10:00:00,119.85,120.06,119.37,119.37,16700.0,119.85,120.06,119.37,119.37,16700.0
2014-09-22 10:30:00,119.36,119.42,118.8,118.86,17700.0,119.36,119.42,118.8,118.86,17700.0
2014-09-22 11:00:00,118.79,119.1,118.68,119.0,11000.0,118.79,119.1,118.68,119.0,11000.0
2014-09-22 11:30:00,118.97,119.04,118.28,118.29,14500.0,118.97,119.04,118.28,118.29,14500.0
2014-09-22 12:00:00,118.37,118.41,118.15,118.2,17300.0,118.37,118.41,118.15,118.2,17300.0
2014-09-22 12:30:00,118.2,118.32,118.1,118.15,14800.0,118.2,118.32,118.1,118.15,14800.0
2014-09-22 13:00:00,118.09,118.65,118.02,118.57,32200.0,118.09,118.65,118.02,118.57,32200.0
2014-09-22 13:30:00,118.76,118.83,118.3,118.47,21300.0,118.76,118.83,118.3,118.47,21300.0
2014-09-22 14:00:00,118.49,119.01,118.49,118.69,30100.0,118.49,119.01,118.49,118.69,30100.0
2014-09-22 14:30:00,118.67,119.0,118.56,118.89,17400.0,118.67,119.0,118.56,118.89,17400.0
2014-09-22 15:00:00,118.89,119.23,118.85,119.11,61100.0,118.89,119.23,118.85,119.11,61100.0
2014-09-22 15:30:00,119.07,119.07,118.66,118.75,69000.0,119.07,119.07,118.66,118.75,69000.0
2014-09-23 09:30:00,118.43,118.94,118.11,118.85,7900.0,118.43,118.94,118.11,118.85,7900.0
2014-09-23 10:00:00,118.89,119.11,118.65,118.67,9800.0,118.89,119.11,118.65,118.67,9800.0
2014-09-23 10:30:00,118.58,118.84,118.47,118.77,14000.0,118.58,118.84,118.47,118.77,14000.0
2014-09-23 11:00:00,118.77,119.06,118.7,118.8,23400.0,118.77,119.06,118.7,118.8,23400.0
2014-09-23 11:30:00,118.79,119.18,118.79,118.89,24200.0,118.79,119.18,118.79,118.89,24200.0
2014-09-23 12:00:00,118.77,118.94,118.66,118.79,9500.0,118.77,118.94,118.66,118.79,9500.0
2014-09-23 12:30:00,118.72,119.04,118.72,118.73,13300.0,118.72,119.04,118.72,118.73,13300.0
2014-09-23 13:00:00,118.74,118.74,118.35,118.46,4500.0,118.74,118.74,118.35,118.46,4500.0
2014-09-23 13:30:00,118.36,118.78,118.36,118.42,15700.0,118.36,118.78,118.36,118.42,15700.0
2014-09-23 14:00:00,118.42,118.67,118.22,118.46,18300.0,118.42,118.67,118.22,118.46,18300.0
2014-09-23 14:30:00,118.45,118.45,117.93,118.0,10200.0,118.45,118.45,117.93,118.0,10200.0
2014-09-23 15:00:00,118.07,118.13,117.7,117.92,23400.0,118.07,118.13,117.7,117.92,23400.0
2014-09-23 15:30:00,117.97,118.14,117.74,117.8,39200.0,117.97,118.14,117.74,117.8,39200.0
2014-09-24 09:30:00,117.74,117.74,116.89,116.89,5700.0,117.74,117.74,116.89,116.89,5700.0
2014-09-24 10:00:00,116.77,117.09,116.48,116.87,11500.0,116.77,117.09,116.48,116.87,11500.0
2014-09-24 10:30:00,116.86,117.3,116.81,117.25,8600.0,116.86,117.3,116.81,117.25,8600.0
2014-09-24 11:00:00,117.21,117.95,117.14,117.84,31900.0,117.21,117.95,117.14,117.84,31900.0
2014-09-24 11:30:00,117.85,117.98,117.78,117.89,5300.0,117.85,117.98,117.78,117.89,5300.0
2014-09-24 12:00:00,117.78,117.85,117.6,117.74,8200.0,117.78,117.85,117.6,117.74,8200.0
2014-09-24 12:30:00,117.74,118.0,117.71,117.88,12000.0,117.74,118.0,117.71,117.88,12000.0
2014-09-24 13:00:00,117.93,118.05,117.9,117.92,12300.0,117.93,118.05,117.9,117.92,12300.0
2014-09-24 13:30:00,118.01,118.04,117.81,117.82,8000.0,118.01,118.04,117.81,117.82,8000.0
2014-09-24 14:00:00,117.8,118.06,117.73,117.88,15100.0,117.8,118.06,117.73,117.88,15100.0
2014-09-24 14:30:00,117.9,118.27,117.82,118.16,13400.0,117.9,118.27,117.82,118.16,13400.0
2014-09-24 15:00:00,118.17,118.39,118.12,118.24,10800.0,118.17,118.39,118.12,118.24,10800.0
2014-09-24 15:30:00,118.22,118.3,117.91,118.08,31100.0,118.22,118.3,117.91,118.08,31100.0
2014-09-25 09:30:00,117.56,117.81,116.72,116.77,15400.0,117.56,117.81,116.72,116.77,15400.0
2014-09-25 10:00:00,116.88,117.26,116.63,116.87,69600.0,116.88,117.26,116.63,116.87,69600.0
2014-09-25 10:30:00,116.83,117.21,116.67,117.06,40600.0,116.83,117.21,116.67,117.06,40600.0
2014-09-25 11:00:00,117.07,117.18,116.9,117.03,13700.0,117.07,117.18,116.9,117.03,13700.0
2014-09-25 11:30:00,117.14,117.51,117.0,117.4,16900.0,117.14,117.51,117.0,117.4,16900.0
2014-09-25 12:00:00,117.46,117.61,117.17,117.38,8200.0,117.46,117.61,117.17,117.38,8200.0
2014-09-25 12:30:00,117.28,117.58,116.42,117.34,33000.0,117.28,117.58,116.42,117.34,33000.0
2014-09-25 13:00:00,117.29,117.55,117.16,117.32,5700.0,117.29,117.55,117.16,117.32,5700.0
2014-09-25 13:30:00,117.3,117.33,116.87,116.96,12600.0,117.3,117.33,116.87,116.96,12600.0
2014-09-25 14:00:00,116.9,117.14,116.85,117.02,10500.0,116.9,117.14,116.85,117.02,10500.0
2014-09-25 14:30:00,117.08,117.38,117.01,117.19,19200.0,117.08,117.38,117.01,117.19,19200.0
2014-09-25 15:00:00,117.19,117.19,116.95,117.14,14800.0,117.19,117.19,116.95,117.14,14800.0
2014-09-25 15:30:00,117.14,117.45,117.07,117.07,42000.0,117.14,117.45,117.07,117.07,42000.0
2014-09-26 09:30:00,117.2,118.02,117.15,117.81,13400.0,117.2,118.02,117.15,117.81,13400.0
2014-09-26 10:00:00,117.8,118.39,117.66,118.11,22100.0,117.8,118.39,117.66,118.11,22100.0
2014-09-26 10:30:00,117.98,118.45,117.98,118.36,13400.0,117.98,118.45,117.98,118.36,13400.0
2014-09-26 11:00:00,118.45,118.55,118.23,118.39,12400.0,118.45,118.55,118.23,118.39,12400.0
2014-09-26 11:30:00,118.4,118.42,118.01,118.31,7500.0,118.4,118.42,118.01,118.31,7500.0
2014-09-26 12:00:00,118.3,118.45,118.11,118.32,6400.0,118.3,118.45,118.11,118.32,6400.0
2014-09-26 12:30:00,118.41,118.45,118.32,118.38,8400.0,118.41,118.45,118.32,118.38,8400.0
2014-09-26 13:00:00,118.32,118.49,118.31,118.44,5000.0,118.32,118.49,118.31,118.44,5000.0
2014-09-26 13:30:00,118.48,118.69,118.38,118.68,4400.0,118.48,118.69,118.38,118.68,4400.0
2014-09-26 14:00:00,118.7,119.19,118.7,119.18,21500.0,118.7,119.19,118.7,119.18,21500.0
2014-09-26 14:30:00,119.17,119.35,119.05,119.13,19600.0,119.17,119.35,119.05,119.13,19600.0
2014-09-26 15:00:00,119.13,119.27,119.05,119.09,17100.0,119.13,119.27,119.05,119.09,17100.0
2014-09-26 15:30:00,119.08,119.11,118.64,118.87,58800.0,119.08,119.11,118.64,118.87,58800.0
2014-09-29 09:30:00,118.2,118.44,116.97,118.17,28600.0,118.2,118.44,116.97,118.17,28600.0
2014-09-29 10:00:00,118.24,118.71,117.89,118.15,18200.0,118.24,118.71,117.89,118.15,18200.0
2014-09-29 10:30:00,118.15,119.11,118.15,119.08,25900.0,118.15,119.11,118.15,119.08,25900.0
2014-09-29 11:00:00,119.11,119.43,118.94,119.36,10700.0,119.11,119.43,118.94,119.36,10700.0
2014-09-29 11:30:00,119.36,119.42,119.2,119.27,9000.0,119.36,119.42,119.2,119.27,9000.0
2014-09-29 12:00:00,119.23,119.24,119.08,119.11,14000.0,119.23,119.24,119.08,119.11,14000.0
2014-09-29 12:30:00,119.1,119.24,118.98,119.13,6900.0,119.1,119.24,118.98,119.13,6900.0
2014-09-29 13:00:00,119.12,119.42,118.99,119.16,5800.0,119.12,119.42,118.99,119.16,5800.0
2014-09-29 13:30:00,119.29,119.37,118.97,119.18,6800.0,119.29,119.37,118.97,119.18,6800.0
2014-09-29 14:00:00,119.19,119.21,118.94,119.0,10100.0,119.19,119.21,118.94,119.0,10100.0
2014-09-29 14:30:00,119.07,119.22,119.0,119.22,9600.0,119.07,119.22,119.0,119.22,9600.0
2014-09-29 15:00:00,119.26,119.51,119.23,119.5,11900.0,119.26,119.51,119.23,119.5,11900.0
2014-09-29 15:30:00,119.51,119.63,119.28,119.48,30200.0,119.51,119.63,119.28,119.48,30200.0
2014-09-30 09:30:00,119.14,119.65,118.25,118.87,26300.0,119.14,119.65,118.25,118.87,26300.0
2014-09-30 10:00:00,118.85,119.3,118.53,118.92,24800.0,118.85,119.3,118.53,118.92,24800.0
2014-09-30 10:30:00,118.87,119.39,118.75,119.31,34900.0,118.87,119.39,118.75,119.31,34900.0
2014-09-30 11:00:00,119.36,120.06,119.36,119.97,12800.0,119.36,120.06,119.36,119.97,12800.0
2014-09-30 11:30:00,119.92,120.01,119.63,119.97,17000.0,119.92,120.01,119.63,119.97,17000.0
2014-09-30 12:00:00,119.76,119.95,119.2,119.4,15300.0,119.76,119.95,119.2,119.4,15300.0
2014-09-30 12:30:00,119.35,119.35,118.76,118.8,26900.0,119.35,119.35,118.76,118.8,26900.0
2014-09-30 13:00:00,118.81,118.87,118.42,118.54,22400.0,118.81,118.87,118.42,118.54,22400.0
2014-09-30 13:30:00,118.44,118.5,117.93,117.99,33600.0,118.44,118.5,117.93,117.99,33600.0
2014-09-30 14:00:00,117.96,118.08,117.68,117.86,22200.0,117.96,118.08,117.68,117.86,22200.0
2014-09-30 14:30:00,117.87,118.12,117.66,118.12,25600.0,117.87,118.12,117.66,118.12,25600.0
2014-09-30 15:00:00,118.09,118.28,117.96,118.12,27400.0,118.09,118.28,117.96,118.12,27400.0
2014-09-30 15:30:00,118.17,118.55,117.85,117.85,92400.0,118.17,118.55,117.85,117.85,92400.0
2014-10-01 09:30:00,117.78,117.78,115.18,115.34,33900.0,117.78,117.78,115.18,115.34,33900.0
2014-10-01 10:00:00,115.24,115.59,113.87,114.48,84000.0,115.24,115.59,113.87,114.48,84000.0
2014-10-01 10:30:00,114.4,114.45,114.05,114.27,65000.0,114.4,114.45,114.05,114.27,65000.0
2014-10-01 11:00:00,114.36,115.8,114.16,115.4,192400.0,114.36,115.8,114.16,115.4,192400.0
2014-10-01 11:30:00,115.4,115.61,114.59,114.98,34800.0,115.4,115.61,114.59,114.98,34800.0
2014-10-01 12:00:00,114.9,114.96,114.31,114.52,25200.0,114.9,114.96,114.31,114.52,25200.0
2014-10-01 12:30:00,114.6,114.66,114.01,114.02,20400.0,114.6,114.66,114.01,114.02,20400.0
2014-10-01 13:00:00,114.05,114.08,112.9,112.9,55700.0,114.05,114.08,112.9,112.9,55700.0
2014-10-01 13:30:00,112.88,112.88,111.91,111.99,59700.0,112.88,112.88,111.91,111.99,59700.0
2014-10-01 14:00:00,112.09,112.91,112.05,112.83,50500.0,112.09,112.91,112.05,112.83,50500.0
2014-10-01 14:30:00,112.9,113.22,112.63,113.1,35100.0,112.9,113.22,112.63,113.1,35100.0
2014-10-01 15:00:00,112.99,113.07,112.57,112.9,52600.0,112.99,113.07,112.57,112.9,52600.0
2014-10-01 15:30:00,112.92,113.25,112.77,113.11,94400.0,112.92,113.25,112.77,113.11,94400.0
2014-10-02 09:30:00,113.06,113.8,112.96,113.49,13800.0,113.06,113.8,112.96,113.49,13800.0
2014-10-02 10:00:00,113.38,113.48,112.7,112.76,54800.0,113.38,113.48,112.7,112.76,54800.0
2014-10-02 10:30:00,112.62,112.64,111.7,112.2,52000.0,112.62,112.64,111.7,112.2,52000.0
2014-10-02 11:00:00,112.24,112.29,111.29,111.29,31100.0,112.24,112.29,111.29,111.29,31100.0
2014-10-02 11:30:00,111.36,111.36,110.09,110.57,39200.0,111.36,111.36,110.09,110.57,39200.0
2014-10-02 12:00:00,110.6,111.41,110.6,111.33,19700.0,110.6,111.41,110.6,111.33,19700.0
2014-10-02 12:30:00,111.38,112.53,111.38,112.53,24100.0,111.38,112.53,111.38,112.53,24100.0
2014-10-02 13:00:00,112.51,113.14,112.39,112.78,34800.0,112.51,113.14,112.39,112.78,34800.0
2014-10-02 13:30:00,112.82,112.96,112.48,112.57,17000.0,112.82,112.96,112.48,112.57,17000.0
2014-10-02 14:00:00,112.5,113.03,112.5,112.92,10900.0,112.5,113.03,112.5,112.92,10900.0
2014-10-02 14:30:00,112.92,113.54,112.72,113.5,16300.0,112.92,113.54,112.72,113.5,16300.0
2014-10-02 15:00:00,113.45,113.54,113.05,113.36,11200.0,113.45,113.54,113.05,113.36,11200.0
2014-10-02 15:30:00,113.36,113.42,113.07,113.31,39800.0,113.36,113.42,113.07,113.31,39800.0
2014-10-03 09:30:00,114.1,114.19,112.95,114.06,32600.0,114.1,114.19,112.95,114.06,32600.0
2014-10-03 10:00:00,114.06,115.41,114.06,115.16,37100.0,114.06,115.41,114.06,115.16,37100.0
2014-10-03 10:30:00,115.09,115.22,114.76,114.98,25400.0,115.09,115.22,114.76,114.98,25400.0
2014-10-03 11:00:00,115.01,115.34,114.42,114.45,24900.0,115.01,115.34,114.42,114.45,24900.0
2014-10-03 11:30:00,114.5,114.6,114.13,114.28,12500.0,114.5,114.6,114.13,114.28,12500.0
2014-10-03 12:00:00,114.28,114.59,114.19,114.45,10500.0,114.28,114.59,114.19,114.45,10500.0
2014-10-03 12:30:00,114.57,114.57,114.26,114.27,7800.0,114.57,114.57,114.26,114.27,7800.0
2014-10-03 13:00:00,114.29,114.34,113.93,114.0,12900.0,114.29,114.34,113.93,114.0,12900.0
2014-10-03 13:30:00,113.95,114.35,113.66,114.29,27900.0,113.95,114.35,113.66,114.29,27900.0
2014-10-03 14:00:00,114.4,115.15,114.4,115.05,21300.0,114.4,115.15,114.4,115.05,21300.0
2014-10-03 14:30:00,115.03,115.09,114.88,115.01,13300.0,115.03,115.09,114.88,115.01,13300.0
2014-10-03 15:00:00,115.01,115.16,114.85,115.06,22600.0,115.01,115.16,114.85,115.06,22600.0
2014-10-03 15:30:00,115.05,115.17,114.93,115.1,50700.0,115.05,115.17,114.93,115.1,50700.0
2014-10-06 09:30:00,115.62,116.33,115.14,115.53,18100.0,115.62,116.33,115.14,115.53,18100.0
2014-10-06 10:00:00,115.53,115.69,114.7,115.61,23300.0,115.53,115.69,114.7,115.61,23300.0
2014-10-06 10:30:00,115.61,116.13,115.3,115.43,20200.0,115.61,116.13,115.3,115.43,20200.0
2014-10-06 11:00:00,115.47,115.77,115.06,115.06,14300.0,115.47,115.77,115.06,115.06,14300.0
2014-10-06 11:30:00,115.12,115.26,114.21,114.57,17300.0,115.12,115.26,114.21,114.57,17300.0
2014-10-06 12:00:00,114.66,114.93,114.48,114.56,15400.0,114.66,114.93,114.48,114.56,15400.0
2014-10-06 12:30:00,114.52,114.55,114.06,114.21,9500.0,114.52,114.55,114.06,114.21,9500.0
2014-10-06 13:00:00,114.06,114.7,113.87,114.55,16200.0,114.06,114.7,113.87,114.55,16200.0
2014-10-06 13:30:00,114.64,114.75,114.06,114.18,40800.0,114.64,114.75,114.06,114.18,40800.0
2014-10-06 14:00:00,114.08,114.4,113.86,114.24,18600.0,114.08,114.4,113.86,114.24,18600.0
2014-10-06 14:30:00,114.33,114.37,114.14,114.19,11500.0,114.33,114.37,114.14,114.19,11500.0
2014-10-06 15:00:00,114.19,114.42,113.97,114.21,25000.0,114.19,114.42,113.97,114.21,25000.0
2014-10-06 15:30:00,114.14,114.31,114.02,114.15,48800.0,114.14,114.31,114.02,114.15,48800.0
2014-10-07 09:30:00,113.75,113.75,112.29,112.91,12700.0,113.75,113.75,112.29,112.91,12700.0
2014-10-07 10:00:00,113.01,113.72,112.95,113.16,9300.0,113.01,113.72,112.95,113.16,9300.0
2014-10-07 10:30:00,113.31,113.7,112.9,112.9,11100.0,113.31,113.7,112.9,112.9,11100.0
2014-10-07 11:00:00,112.79,112.9,112.51,112.73,20600.0,112.79,112.9,112.51,112.73,20600.0
2014-10-07 11:30:00,112.74,113.3,112.73,113.3,6100.0,112.74,113.3,112.73,113.3,6100.0
2014-10-07 12:00:00,113.25,113.45,113.22,113.22,2900.0,113.25,113.45,113.22,113.22,2900.0
2014-10-07 12:30:00,113.24,113.24,112.84,112.99,4800.0,113.24,113.24,112.84,112.99,4800.0
2014-10-07 13:00:00,113.02,113.16,112.74,113.1,52500.0,113.02,113.16,112.74,113.1,52500.0
2014-10-07 13:30:00,113.05,113.13,112.67,112.88,28700.0,113.05,113.13,112.67,112.88,28700.0
2014-10-07 14:00:00,112.76,112.93,112.16,112.18,13800.0,112.76,112.93,112.16,112.18,13800.0
2014-10-07 14:30:00,112.17,112.35,111.95,112.0,13100.0,112.17,112.35,111.95,112.0,13100.0
2014-10-07 15:00:00,111.92,112.18,111.34,111.54,22300.0,111.92,112.18,111.34,111.54,22300.0
2014-10-07 15:30:00,111.67,111.83,111.02,111.04,62100.0,111.67,111.83,111.02,111.04,62100.0
2014-10-08 09:30:00,111.05,111.5,110.2,110.2,26800.0,111.05,111.5,110.2,110.2,26800.0
2014-10-08 10:00:00,110.37,111.06,110.37,110.64,20300.0,110.37,111.06,110.37,110.64,20300.0
2014-10-08 10:30:00,110.64,110.74,109.21,109.22,24600.0,110.64,110.74,109.21,109.22,24600.0
2014-10-08 11:00:00,109.21,109.34,108.7,109.34,39300.0,109.21,109.34,108.7,109.34,39300.0
2014-10-08 11:30:00,109.3,109.45,108.09,108.44,50400.0,109.3,109.45,108.09,108.44,50400.0
2014-10-08 12:00:00,108.5,108.61,108.02,108.07,43000.0,108.5,108.61,108.02,108.07,43000.0
2014-10-08 12:30:00,108.07,108.34,107.89,108.17,26000.0,108.07,108.34,107.89,108.17,26000.0
2014-10-08 13:00:00,108.14,108.34,107.8,107.86,30500.0,108.14,108.34,107.8,107.86,30500.0
2014-10-08 13:30:00,107.89,108.12,107.73,107.95,77100.0,107.89,108.12,107.73,107.95,77100.0
2014-10-08 14:00:00,107.92,109.86,107.92,109.84,113100.0,107.92,109.86,107.92,109.84,113100.0
2014-10-08 14:30:00,109.81,110.12,109.06,109.13,67600.0,109.81,110.12,109.06,109.13,67600.0
2014-10-08 15:00:00,109.14,109.98,109.07,109.9,56200.0,109.14,109.98,109.07,109.9,56200.0
2014-10-08 15:30:00,109.9,110.08,109.6,110.05,79600.0,109.9,110.08,109.6,110.05,79600.0
2014-10-09 09:30:00,110.07,110.07,108.3,108.45,43400.0,110.07,110.07,108.3,108.45,43400.0
2014-10-09 10:00:00,108.55,109.73,108.55,109.11,24300.0,108.55,109.73,108.55,109.11,24300.0
2014-10-09 10:30:00,109.05,109.05,108.13,108.22,23400.0,109.05,109.05,108.13,108.22,23400.0
2014-10-09 11:00:00,108.22,108.42,107.75,107.83,39300.0,108.22,108.42,107.75,107.83,39300.0
2014-10-09 11:30:00,107.77,107.9,106.75,106.94,28200.0,107.77,107.9,106.75,106.94,28200.0
2014-10-09 12:00:00,106.92,107.14,106.34,106.42,23900.0,106.92,107.14,106.34,106.42,23900.0
2014-10-09 12:30:00,106.4,106.63,106.23,106.47,17800.0,106.4,106.63,106.23,106.47,17800.0
2014-10-09 13:00:00,106.48,106.49,105.76,105.88,36300.0,106.48,106.49,105.76,105.88,36300.0
2014-10-09 13:30:00,105.89,106.26,105.61,105.61,40200.0,105.89,106.26,105.61,105.61,40200.0
2014-10-09 14:00:00,105.61,105.61,104.59,104.63,47300.0,105.61,105.61,104.59,104.63,47300.0
2014-10-09 14:30:00,104.55,105.0,104.3,104.4,43500.0,104.55,105.0,104.3,104.4,43500.0
2014-10-09 15:00:00,104.36,105.24,104.28,104.89,60800.0,104.36,105.24,104.28,104.89,60800.0
2014-10-09 15:30:00,104.94,105.48,104.88,105.22,131900.0,104.94,105.48,104.88,105.22,131900.0
2014-10-10 09:30:00,105.4,105.41,104.08,104.74,62700.0,105.4,105.41,104.08,104.74,62700.0
2014-10-10 10:00:00,104.8,104.85,103.02,103.09,35000.0,104.8,104.85,103.02,103.09,35000.0
2014-10-10 10:30:00,103.05,103.72,102.44,103.5,41800.0,103.05,103.72,102.44,103.5,41800.0
2014-10-10 11:00:00,103.5,104.06,103.25,103.53,74500.0,103.5,104.06,103.25,103.53,74500.0
2014-10-10 11:30:00,103.44,104.34,103.38,104.09,28100.0,103.44,104.34,103.38,104.09,28100.0
2014-10-10 12:00:00,104.15,105.51,104.14,105.3,30300.0,104.15,105.51,104.14,105.3,30300.0
2014-10-10 12:30:00,105.32,105.65,105.02,105.41,29100.0,105.32,105.65,105.02,105.41,29100.0
2014-10-10 13:00:00,105.27,105.65,105.1,105.16,20000.0,105.27,105.65,105.1,105.16,20000.0
2014-10-10 13:30:00,105.34,105.63,105.04,105.08,25100.0,105.34,105.63,105.04,105.08,25100.0
2014-10-10 14:00:00,105.15,105.4,105.05,105.29,15900.0,105.15,105.4,105.05,105.29,15900.0
2014-10-10 14:30:00,105.2,105.26,104.62,104.62,25300.0,105.2,105.26,104.62,104.62,25300.0
2014-10-10 15:00:00,104.63,104.78,103.76,103.84,52000.0,104.63,104.78,103.76,103.84,52000.0
2014-10-10 15:30:00,103.92,103.99,103.04,103.14,135900.0,103.92,103.99,103.04,103.14,135900.0
2014-10-13 09:30:00,103.43,105.07,101.13,102.23,47000.0,103.43,105.07,101.13,102.23,47000.0
2014-10-13 10:00:00,102.27,103.0,101.5,101.57,32300.0,102.27,103.0,101.5,101.57,32300.0
2014-10-13 10:30:00,101.45,102.58,101.21,102.46,32100.0,101.45,102.58,101.21,102.46,32100.0
2014-10-13 11:00:00,102.41,103.17,101.88,101.92,28100.0,102.41,103.17,101.88,101.92,28100.0
2014-10-13 11:30:00,101.97,102.55,101.75,101.81,29600.0,101.97,102.55,101.75,101.81,29600.0
2014-10-13 12:00:00,101.88,102.18,101.54,102.18,19300.0,101.88,102.18,101.54,102.18,19300.0
2014-10-13 12:30:00,102.21,102.69,102.03,102.18,17300.0,102.21,102.69,102.03,102.18,17300.0
2014-10-13 13:00:00,102.15,102.31,101.83,102.26,24000.0,102.15,102.31,101.83,102.26,24000.0
2014-10-13 13:30:00,102.35,102.47,101.75,101.98,22100.0,102.35,102.47,101.75,101.98,22100.0
2014-10-13 14:00:00,102.0,102.15,101.65,102.05,23200.0,102.0,102.15,101.65,102.05,23200.0
2014-10-13 14:30:00,101.98,102.04,101.65,101.74,27900.0,101.98,102.04,101.65,101.74,27900.0
2014-10-13 15:00:00,101.74,101.86,100.95,101.11,49000.0,101.74,101.86,100.95,101.11,49000.0
2014-10-13 15:30:00,101.09,101.1,99.58,99.84,109400.0,101.09,101.1,99.58,99.84,109400.0
2014-10-14 09:30:00,100.4,100.7,97.37,97.42,59500.0,100.4,100.7,97.37,97.42,59500.0
2014-10-14 10:00:00,97.56,98.45,96.92,97.9,92000.0,97.56,98.45,96.92,97.9,92000.0
2014-10-14 10:30:00,97.9,98.02,96.91,97.42,54600.0,97.9,98.02,96.91,97.42,54600.0
2014-10-14 11:00:00,97.49,99.1,97.46,98.98,48500.0,97.49,99.1,97.46,98.98,48500.0
2014-10-14 11:30:00,99.04,100.31,98.95,100.08,39800.0,99.04,100.31,98.95,100.08,39800.0
2014-10-14 12:00:00,100.1,100.37,99.75,100.0,43900.0,100.1,100.37,99.75,100.0,43900.0
2014-10-14 12:30:00,99.9,100.56,99.76,100.15,24400.0,99.9,100.56,99.76,100.15,24400.0
2014-10-14 13:00:00,100.09,100.36,99.7,99.85,30300.0,100.09,100.36,99.7,99.85,30300.0
2014-10-14 13:30:00,99.79,100.06,99.38,99.87,35300.0,99.79,100.06,99.38,99.87,35300.0
2014-10-14 14:00:00,99.97,100.13,98.92,98.92,27800.0,99.97,100.13,98.92,98.92,27800.0
2014-10-14 14:30:00,98.95,99.59,98.65,98.81,37000.0,98.95,99.59,98.65,98.81,37000.0
2014-10-14 15:00:00,98.89,99.37,98.71,99.0,73700.0,98.89,99.37,98.71,99.0,73700.0
2014-10-14 15:30:00,98.99,99.9,98.84,99.63,99200.0,98.99,99.9,98.84,99.63,99200.0
2014-10-15 09:30:00,97.63,97.64,95.03,96.32,114300.0,97.63,97.64,95.03,96.32,114300.0
2014-10-15 10:00:00,96.09,99.27,96.09,98.59,169000.0,96.09,99.27,96.09,98.59,169000.0
2014-10-15 10:30:00,98.59,98.6,97.4,98.24,99100.0,98.59,98.6,97.4,98.24,99100.0
2014-10-15 11:00:00,98.03,98.65,97.45,97.71,59000.0,98.03,98.65,97.45,97.71,59000.0
2014-10-15 11:30:00,97.73,97.95,96.27,97.58,74700.0,97.73,97.95,96.27,97.58,74700.0
2014-10-15 12:00:00,97.48,97.62,96.55,97.1,34400.0,97.48,97.62,96.55,97.1,34400.0
2014-10-15 12:30:00,97.06,97.25,95.91,96.05,30000.0,97.06,97.25,95.91,96.05,30000.0
2014-10-15 13:00:00,96.02,96.44,95.33,96.18,98400.0,96.02,96.44,95.33,96.18,98400.0
2014-10-15 13:30:00,96.18,97.15,95.83,96.91,49200.0,96.18,97.15,95.83,96.91,49200.0
2014-10-15 14:00:00,96.86,97.75,96.23,97.1,45600.0,96.86,97.75,96.23,97.1,45600.0
2014-10-15 14:30:00,97.11,97.79,97.02,97.39,26800.0,97.11,97.79,97.02,97.39,26800.0
2014-10-15 15:00:00,97.38,98.77,97.31,98.73,40400.0,97.38,98.77,97.31,98.73,40400.0
2014-10-15 15:30:00,98.78,99.9,98.77,99.12,173400.0,98.78,99.9,98.77,99.12,173400.0
2014-10-16 09:30:00,96.96,99.45,96.96,99.45,50200.0,96.96,99.45,96.96,99.45,50200.0
2014-10-16 10:00:00,99.33,99.8,97.46,99.21,48900.0,99.33,99.8,97.46,99.21,48900.0
2014-10-16 10:30:00,99.04,101.7,99.01,100.83,68000.0,99.04,101.7,99.01,100.83,68000.0
2014-10-16 11:00:00,100.77,101.54,100.36,100.95,34300.0,100.77,101.54,100.36,100.95,34300.0
2014-10-16 11:30:00,101.12,101.17,99.6,100.41,40600.0,101.12,101.17,99.6,100.41,40600.0
2014-10-16 12:00:00,100.16,100.61,99.89,100.34,28000.0,100.16,100.61,99.89,100.34,28000.0
2014-10-16 12:30:00,100.36,101.31,100.28,101.3,34900.0,100.36,101.31,100.28,101.3,34900.0
2014-10-16 13:00:00,101.3,102.38,101.3,102.29,45000.0,101.3,102.38,101.3,102.29,45000.0
2014-10-16 13:30:00,102.29,102.67,101.65,101.73,34600.0,102.29,102.67,101.65,101.73,34600.0
2014-10-16 14:00:00,101.86,102.18,100.92,101.14,31200.0,101.86,102.18,100.92,101.14,31200.0
2014-10-16 14:30:00,101.28,101.53,100.58,100.98,19100.0,101.28,101.53,100.58,100.98,19100.0
2014-10-16 15:00:00,100.95,101.71,100.52,101.71,37400.0,100.95,101.71,100.52,101.71,37400.0
2014-10-16 15:30:00,101.73,102.22,101.44,101.77,51500.0,101.73,102.22,101.44,101.77,51500.0
2014-10-17 09:30:00,102.92,103.88,102.03,103.48,58800.0,102.92,103.88,102.03,103.48,58800.0
2014-10-17 10:00:00,103.47,104.3,103.0,103.76,42800.0,103.47,104.3,103.0,103.76,42800.0
2014-10-17 10:30:00,103.92,103.92,103.28,103.5,35100.0,103.92,103.92,103.28,103.5,35100.0
2014-10-17 11:00:00,103.58,104.17,103.54,104.03,14100.0,103.58,104.17,103.54,104.03,14100.0
2014-10-17 11:30:00,103.89,104.97,103.7,104.64,34700.0,103.89,104.97,103.7,104.64,34700.0
2014-10-17 12:00:00,104.67,104.89,104.06,104.23,18300.0,104.67,104.89,104.06,104.23,18300.0
2014-10-17 12:30:00,104.26,105.19,104.26,104.66,50500.0,104.26,105.19,104.26,104.66,50500.0
2014-10-17 13:00:00,104.61,104.74,103.83,103.94,19900.0,104.61,104.74,103.83,103.94,19900.0
2014-10-17 13:30:00,103.92,104.4,103.57,103.91,21400.0,103.92,104.4,103.57,103.91,21400.0
2014-10-17 14:00:00,104.01,104.03,103.22,103.84,25500.0,104.01,104.03,103.22,103.84,25500.0
2014-10-17 14:30:00,104.01,104.48,103.75,104.11,22700.0,104.01,104.48,103.75,104.11,22700.0
2014-10-17 15:00:00,104.07,104.17,103.65,103.85,22400.0,104.07,104.17,103.65,103.85,22400.0
2014-10-17 15:30:00,103.9,104.72,103.77,104.38,90900.0,103.9,104.72,103.77,104.38,90900.0
2014-10-20 09:30:00,103.91,105.8,103.31,103.9,27300.0,103.91,105.8,103.31,103.9,27300.0
2014-10-20 10:00:00,103.93,104.0,103.09,103.59,13300.0,103.93,104.0,103.09,103.59,13300.0
2014-10-20 10:30:00,103.61,103.61,102.71,102.85,27900.0,103.61,103.61,102.71,102.85,27900.0
2014-10-20 11:00:00,102.77,103.04,102.44,102.8,34000.0,102.77,103.04,102.44,102.8,34000.0
2014-10-20 11:30:00,102.8,103.76,102.74,103.69,31800.0,102.8,103.76,102.74,103.69,31800.0
2014-10-20 12:00:00,103.79,103.88,103.52,103.59,37600.0,103.79,103.88,103.52,103.59,37600.0
2014-10-20 12:30:00,103.59,103.79,103.35,103.51,47500.0,103.59,103.79,103.35,103.51,47500.0
2014-10-20 13:00:00,103.51,104.15,103.35,104.0,24100.0,103.51,104.15,103.35,104.0,24100.0
2014-10-20 13:30:00,104.1,104.17,103.91,103.93,18200.0,104.1,104.17,103.91,103.93,18200.0
2014-10-20 14:00:00,103.95,104.39,103.76,103.91,41500.0,103.95,104.39,103.76,103.91,41500.0
2014-10-20 14:30:00,103.95,104.47,103.81,104.47,40100.0,103.95,104.47,103.81,104.47,40100.0
2014-10-20 15:00:00,104.51,105.0,104.48,104.55,36800.0,104.51,105.0,104.48,104.55,36800.0
2014-10-20 15:30:00,104.61,105.29,104.59,105.04,90500.0,104.61,105.29,104.59,105.04,90500.0
2014-10-21 09:30:00,106.81,109.19,106.81,108.72,88100.0,106.81,109.19,106.81,108.72,88100.0
2014-10-21 10:00:00,108.88,108.99,107.77,108.07,35400.0,108.88,108.99,107.77,108.07,35400.0
2014-10-21 10:30:00,108.17,109.53,108.17,109.34,66200.0,108.17,109.53,108.17,109.34,66200.0
2014-10-21 11:00:00,109.38,109.98,109.33,109.88,36600.0,109.38,109.98,109.33,109.88,36600.0
2014-10-21 11:30:00,109.8,109.95,109.16,109.32,30300.0,109.8,109.95,109.16,109.32,30300.0
2014-10-21 12:00:00,109.25,109.9,109.1,109.64,20600.0,109.25,109.9,109.1,109.64,20600.0
2014-10-21 12:30:00,109.67,109.85,109.18,109.34,30700.0,109.67,109.85,109.18,109.34,30700.0
2014-10-21 13:00:00,109.25,109.35,108.7,109.05,20100.0,109.25,109.35,108.7,109.05,20100.0
2014-10-21 13:30:00,109.08,109.6,108.98,109.45,37900.0,109.08,109.6,108.98,109.45,37900.0
2014-10-21 14:00:00,109.49,109.99,109.29,109.79,38500.0,109.49,109.99,109.29,109.79,38500.0
2014-10-21 14:30:00,109.8,109.97,109.55,109.58,34100.0,109.8,109.97,109.55,109.58,34100.0
2014-10-21 15:00:00,109.61,110.19,109.53,110.17,36700.0,109.61,110.19,109.53,110.17,36700.0
2014-10-21 15:30:00,110.16,110.22,110.01,110.15,108700.0,110.16,110.22,110.01,110.15,108700.0
2014-10-22 09:30:00,110.53,111.09,109.64,110.44,49300.0,110.53,111.09,109.64,110.44,49300.0
2014-10-22 10:00:00,110.31,110.8,109.85,110.68,51400.0,110.31,110.8,109.85,110.68,51400.0
2014-10-22 10:30:00,110.55,110.69,109.99,110.51,30300.0,110.55,110.69,109.99,110.51,30300.0
2014-10-22 11:00:00,110.48,110.85,109.92,110.02,45800.0,110.48,110.85,109.92,110.02,45800.0
2014-10-22 11:30:00,109.92,110.11,109.71,109.89,18900.0,109.92,110.11,109.71,109.89,18900.0
2014-10-22 12:00:00,109.95,110.12,109.37,109.68,14100.0,109.95,110.12,109.37,109.68,14100.0
2014-10-22 12:30:00,109.53,109.56,108.42,108.52,28100.0,109.53,109.56,108.42,108.52,28100.0
2014-10-22 13:00:00,108.68,108.89,107.91,107.97,13100.0,108.68,108.89,107.91,107.97,13100.0
2014-10-22 13:30:00,107.93,108.35,107.86,107.9,10700.0,107.93,108.35,107.86,107.9,10700.0
2014-10-22 14:00:00,107.81,108.07,107.39,107.86,18100.0,107.81,108.07,107.39,107.86,18100.0
2014-10-22 14:30:00,107.79,107.86,107.43,107.77,17100.0,107.79,107.86,107.43,107.77,17100.0
2014-10-22 15:00:00,107.81,107.83,107.32,107.37,18100.0,107.81,107.83,107.32,107.37,18100.0
2014-10-22 15:30:00,107.38,107.47,106.82,107.01,47100.0,107.38,107.47,106.82,107.01,47100.0
2014-10-23 09:30:00,108.78,109.46,108.16,108.21,21600.0,108.78,109.46,108.16,108.21,21600.0
2014-10-23 10:00:00,108.41,110.04,108.41,109.63,17100.0,108.41,110.04,108.41,109.63,17100.0
2014-10-23 10:30:00,109.69,110.41,109.59,110.19,14800.0,109.69,110.41,109.59,110.19,14800.0
2014-10-23 11:00:00,110.25,110.71,110.18,110.56,19900.0,110.25,110.71,110.18,110.56,19900.0
2014-10-23 11:30:00,110.56,110.77,110.4,110.66,25000.0,110.56,110.77,110.4,110.66,25000.0
2014-10-23 12:00:00,110.68,110.98,110.61,110.74,9100.0,110.68,110.98,110.61,110.74,9100.0
2014-10-23 12:30:00,110.63,110.63,110.02,110.13,20500.0,110.63,110.63,110.02,110.13,20500.0
2014-10-23 13:00:00,110.08,110.34,110.08,110.29,15600.0,110.08,110.34,110.08,110.29,15600.0
2014-10-23 13:30:00,110.32,110.7,110.21,110.66,26200.0,110.32,110.7,110.21,110.66,26200.0
2014-10-23 14:00:00,110.54,111.06,110.52,110.93,18400.0,110.54,111.06,110.52,110.93,18400.0
2014-10-23 14:30:00,110.88,110.94,109.8,110.06,62500.0,110.88,110.94,109.8,110.06,62500.0
2014-10-23 15:00:00,109.97,109.97,109.42,109.89,38400.0,109.97,109.97,109.42,109.89,38400.0
2014-10-23 15:30:00,109.85,110.4,109.85,110.3,75300.0,109.85,110.4,109.85,110.3,75300.0
2014-10-24 09:30:00,110.72,111.07,109.89,110.26,22300.0,110.72,111.07,109.89,110.26,22300.0
2014-10-24 10:00:00,110.26,110.81,109.9,110.49,47600.0,110.26,110.81,109.9,110.49,47600.0
2014-10-24 10:30:00,110.48,111.01,110.01,110.43,22600.0,110.48,111.01,110.01,110.43,22600.0
2014-10-24 11:00:00,110.46,110.55,110.03,110.16,14600.0,110.46,110.55,110.03,110.16,14600.0
2014-10-24 11:30:00,110.19,110.25,109.72,109.88,32100.0,110.19,110.25,109.72,109.88,32100.0
2014-10-24 12:00:00,109.97,110.03,109.71,109.82,26300.0,109.97,110.03,109.71,109.82,26300.0
2014-10-24 12:30:00,109.71,110.01,109.51,109.88,10900.0,109.71,110.01,109.51,109.88,10900.0
2014-10-24 13:00:00,109.95,110.15,109.77,110.03,17600.0,109.95,110.15,109.77,110.03,17600.0
2014-10-24 13:30:00,110.08,110.43,110.0,110.32,31600.0,110.08,110.43,110.0,110.32,31600.0
2014-10-24 14:00:00,110.32,111.2,110.21,111.14,46700.0,110.32,111.2,110.21,111.14,46700.0
2014-10-24 14:30:00,111.14,111.52,110.9,111.46,29900.0,111.14,111.52,110.9,111.46,29900.0
2014-10-24 15:00:00,111.42,111.68,111.19,111.68,31900.0,111.42,111.68,111.19,111.68,31900.0
2014-10-24 15:30:00,111.66,111.92,111.53,111.89,65900.0,111.66,111.92,111.53,111.89,65900.0
2014-10-27 09:30:00,111.27,111.27,108.06,108.32,67200.0,111.27,111.27,108.06,108.32,67200.0
2014-10-27 10:00:00,108.2,109.01,107.61,108.84,21500.0,108.2,109.01,107.61,108.84,21500.0
2014-10-27 10:30:00,108.78,109.65,108.55,109.42,10500.0,108.78,109.65,108.55,109.42,10500.0
2014-10-27 11:00:00,109.46,109.85,109.26,109.85,12000.0,109.46,109.85,109.26,109.85,12000.0
2014-10-27 11:30:00,109.9,109.9,109.11,109.12,35200.0,109.9,109.9,109.11,109.12,35200.0
2014-10-27 12:00:00,109.21,109.73,109.19,109.45,9900.0,109.21,109.73,109.19,109.45,9900.0
2014-10-27 12:30:00,109.32,109.92,109.32,109.92,11500.0,109.32,109.92,109.32,109.92,11500.0
2014-10-27 13:00:00,109.94,110.33,109.86,109.91,12200.0,109.94,110.33,109.86,109.91,12200.0
2014-10-27 13:30:00,109.97,110.12,109.82,110.0,7800.0,109.97,110.12,109.82,110.0,7800.0
2014-10-27 14:00:00,109.94,110.02,109.62,109.7,15000.0,109.94,110.02,109.62,109.7,15000.0
2014-10-27 14:30:00,109.66,109.94,109.44,109.72,22500.0,109.66,109.94,109.44,109.72,22500.0
2014-10-27 15:00:00,109.74,110.34,109.74,110.06,58500.0,109.74,110.34,109.74,110.06,58500.0
2014-10-27 15:30:00,110.03,110.24,109.96,110.19,76800.0,110.03,110.24,109.96,110.19,76800.0
2014-10-28 09:30:00,110.58,111.5,110.38,111.2,18600.0,110.58,111.5,110.38,111.2,18600.0
2014-10-28 10:00:00,111.36,111.82,111.09,111.4,18600.0,111.36,111.82,111.09,111.4,18600.0
2014-10-28 10:30:00,111.31,111.46,110.69,110.81,33100.0,111.31,111.46,110.69,110.81,33100.0
2014-10-28 11:00:00,110.92,111.23,110.91,111.11,13700.0,110.92,111.23,110.91,111.11,13700.0
2014-10-28 11:30:00,111.33,111.33,110.89,110.98,18700.0,111.33,111.33,110.89,110.98,18700.0
2014-10-28 12:00:00,111.02,111.22,110.9,111.02,38000.0,111.02,111.22,110.9,111.02,38000.0
2014-10-28 12:30:00,111.13,111.22,110.91,111.06,3500.0,111.13,111.22,110.91,111.06,3500.0
2014-10-28 13:00:00,110.88,111.33,110.88,111.08,7800.0,110.88,111.33,110.88,111.08,7800.0
2014-10-28 13:30:00,111.15,111.38,110.92,111.12,26400.0,111.15,111.38,110.92,111.12,26400.0
2014-10-28 14:00:00,111.18,111.34,110.96,111.18,28800.0,111.18,111.34,110.96,111.18,28800.0
2014-10-28 14:30:00,111.22,111.34,111.06,111.25,18900.0,111.22,111.34,111.06,111.25,18900.0
2014-10-28 15:00:00,111.25,111.95,111.2,111.95,38700.0,111.25,111.95,111.2,111.95,38700.0
2014-10-28 15:30:00,111.94,112.26,111.79,112.06,54100.0,111.94,112.26,111.79,112.06,54100.0
2014-10-29 09:30:00,112.36,112.98,111.88,112.78,6600.0,112.36,112.98,111.88,112.78,6600.0
2014-10-29 10:00:00,112.77,112.84,111.61,111.88,12900.0,112.77,112.84,111.61,111.88,12900.0
2014-10-29 10:30:00,111.81,112.34,111.14,111.18,8400.0,111.81,112.34,111.14,111.18,8400.0
2014-10-29 11:00:00,111.22,112.41,111.22,112.19,12800.0,111.22,112.41,111.22,112.19,12800.0
2014-10-29 11:30:00,112.05,112.13,111.57,112.12,4600.0,112.05,112.13,111.57,112.12,4600.0
2014-10-29 12:00:00,112.11,112.11,111.35,111.42,6600.0,112.11,112.11,111.35,111.42,6600.0
2014-10-29 12:30:00,111.35,111.43,111.13,111.32,9600.0,111.35,111.43,111.13,111.32,9600.0
2014-10-29 13:00:00,111.27,111.43,111.0,111.08,15400.0,111.27,111.43,111.0,111.08,15400.0
2014-10-29 13:30:00,111.0,111.02,110.68,110.87,12700.0,111.0,111.02,110.68,110.87,12700.0
2014-10-29 14:00:00,110.8,111.0,109.78,111.0,34800.0,110.8,111.0,109.78,111.0,34800.0
2014-10-29 14:30:00,111.0,111.61,110.96,111.53,46600.0,111.0,111.61,110.96,111.53,46600.0
2014-10-29 15:00:00,111.58,111.81,111.26,111.72,33200.0,111.58,111.81,111.26,111.72,33200.0
2014-10-29 15:30:00,111.75,112.39,111.75,112.12,79100.0,111.75,112.39,111.75,112.12,79100.0
2014-10-30 09:30:00,111.0,111.0,108.79,109.31,36200.0,111.0,111.0,108.79,109.31,36200.0
2014-10-30 10:00:00,109.05,109.15,106.44,108.83,69600.0,109.05,109.15,106.44,108.83,69600.0
2014-10-30 10:30:00,109.0,109.0,107.0,108.39,57300.0,109.0,109.0,107.0,108.39,57300.0
2014-10-30 11:00:00,108.51,109.72,108.31,108.87,82600.0,108.51,109.72,108.31,108.87,82600.0
2014-10-30 11:30:00,108.82,110.0,108.3,109.63,40700.0,108.82,110.0,108.3,109.63,40700.0
2014-10-30 12:00:00,109.8,110.34,109.57,109.81,58300.0,109.8,110.34,109.57,109.81,58300.0
2014-10-30 12:30:00,109.82,110.3,108.89,109.24,89400.0,109.82,110.3,108.89,109.24,89400.0
2014-10-30 13:00:00,109.32,109.39,108.43,109.33,33100.0,109.32,109.39,108.43,109.33,33100.0
2014-10-30 13:30:00,109.25,110.59,107.93,108.99,54300.0,109.25,110.59,107.93,108.99,54300.0
2014-10-30 14:00:00,109.0,109.1,108.69,109.02,60900.0,109.0,109.1,108.69,109.02,60900.0
2014-10-30 14:30:00,109.02,109.16,108.05,108.05,69900.0,109.02,109.16,108.05,108.05,69900.0
2014-10-30 15:00:00,108.23,108.24,107.93,107.99,67700.0,108.23,108.24,107.93,107.99,67700.0
2014-10-30 15:30:00,108.0,108.17,107.88,108.08,157700.0,108.0,108.17,107.88,108.08,157700.0
2014-10-31 09:30:00,109.99,109.99,107.13,108.0,46500.0,109.99,109.99,107.13,108.0,46500.0
2014-10-31 10:00:00,107.81,108.65,107.81,108.38,35400.0,107.81,108.65,107.81,108.38,35400.0
2014-10-31 10:30:00,108.38,109.15,108.25,108.98,29200.0,108.38,109.15,108.25,108.98,29200.0
2014-10-31 11:00:00,108.85,109.58,108.7,109.47,19000.0,108.85,109.58,108.7,109.47,19000.0
2014-10-31 11:30:00,109.58,109.59,109.1,109.52,17800.0,109.58,109.59,109.1,109.52,17800.0
2014-10-31 12:00:00,109.54,109.77,109.33,109.69,18800.0,109.54,109.77,109.33,109.69,18800.0
2014-10-31 12:30:00,109.67,110.2,109.66,110.2,12500.0,109.67,110.2,109.66,110.2,12500.0
2014-10-31 13:00:00,110.26,110.49,110.06,110.38,20400.0,110.26,110.49,110.06,110.38,20400.0
2014-10-31 13:30:00,110.43,110.43,110.02,110.21,32300.0,110.43,110.43,110.02,110.21,32300.0
2014-10-31 14:00:00,110.22,110.56,110.09,110.38,22900.0,110.22,110.56,110.09,110.38,22900.0
2014-10-31 14:30:00,110.44,110.62,110.06,110.3,42500.0,110.44,110.62,110.06,110.3,42500.0
2014-10-31 15:00:00,110.3,110.6,110.26,110.38,34600.0,110.3,110.6,110.26,110.38,34600.0
2014-10-31 15:30:00,110.39,110.7,110.37,110.59,67300.0,110.39,110.7,110.37,110.59,67300.0
2014-11-03 09:30:00,110.58,111.76,109.41,111.41,16800.0,110.58,111.76,109.41,111.41,16800.0
2014-11-03 10:00:00,111.25,111.65,110.95,111.65,24100.0,111.25,111.65,110.95,111.65,24100.0
2014-11-03 10:30:00,111.64,112.16,111.46,111.95,22300.0,111.64,112.16,111.46,111.95,22300.0
2014-11-03 11:00:00,111.99,112.2,111.79,112.12,10300.0,111.99,112.2,111.79,112.12,10300.0
2014-11-03 11:30:00,112.19,112.22,111.77,112.06,17200.0,112.19,112.22,111.77,112.06,17200.0
2014-11-03 12:00:00,111.94,112.07,111.44,111.52,14500.0,111.94,112.07,111.44,111.52,14500.0
2014-11-03 12:30:00,111.49,111.62,111.34,111.58,18400.0,111.49,111.62,111.34,111.58,18400.0
2014-11-03 13:00:00,111.55,111.6,111.34,111.55,11500.0,111.55,111.6,111.34,111.55,11500.0
2014-11-03 13:30:00,111.55,111.62,111.33,111.56,11200.0,111.55,111.62,111.33,111.56,11200.0
2014-11-03 14:00:00,111.46,111.59,111.24,111.31,11900.0,111.46,111.59,111.24,111.31,11900.0
2014-11-03 14:30:00,111.18,111.2,110.3,110.54,35000.0,111.18,111.2,110.3,110.54,35000.0
2014-11-03 15:00:00,110.47,110.79,110.36,110.38,19000.0,110.47,110.79,110.36,110.38,19000.0
2014-11-03 15:30:00,110.49,111.01,110.43,110.85,78800.0,110.49,111.01,110.43,110.85,78800.0
2014-11-04 09:30:00,110.74,110.74,109.29,109.61,33800.0,110.74,110.74,109.29,109.61,33800.0
2014-11-04 10:00:00,109.61,109.72,108.24,108.24,45300.0,109.61,109.72,108.24,108.24,45300.0
2014-11-04 10:30:00,108.27,108.32,107.38,107.44,26800.0,108.27,108.32,107.38,107.44,26800.0
2014-11-04 11:00:00,107.46,107.57,106.59,106.7,39600.0,107.46,107.57,106.59,106.7,39600.0
2014-11-04 11:30:00,106.58,106.77,105.27,105.37,81500.0,106.58,106.77,105.27,105.37,81500.0
2014-11-04 12:00:00,105.44,105.64,105.14,105.57,91700.0,105.44,105.64,105.14,105.57,91700.0
2014-11-04 12:30:00,105.59,106.07,105.59,105.86,35600.0,105.59,106.07,105.59,105.86,35600.0
2014-11-04 13:00:00,105.86,106.13,105.75,105.9,33000.0,105.86,106.13,105.75,105.9,33000.0
2014-11-04 13:30:00,105.85,106.09,105.79,106.03,19700.0,105.85,106.09,105.79,106.03,19700.0
2014-11-04 14:00:00,106.03,106.03,105.7,105.71,17600.0,106.03,106.03,105.7,105.71,17600.0
2014-11-04 14:30:00,105.63,105.68,105.3,105.55,23800.0,105.63,105.68,105.3,105.55,23800.0
2014-11-04 15:00:00,105.53,105.6,105.38,105.38,23300.0,105.53,105.6,105.38,105.38,23300.0
2014-11-04 15:30:00,105.4,105.64,105.22,105.4,90600.0,105.4,105.64,105.22,105.4,90600.0
2014-11-05 09:30:00,106.56,106.56,103.45,104.19,55800.0,106.56,106.56,103.45,104.19,55800.0
2014-11-05 10:00:00,104.21,105.15,104.21,104.71,37300.0,104.21,105.15,104.21,104.71,37300.0
2014-11-05 10:30:00,104.77,105.19,104.57,105.05,40100.0,104.77,105.19,104.57,105.05,40100.0
2014-11-05 11:00:00,105.05,105.71,104.97,105.05,33800.0,105.05,105.71,104.97,105.05,33800.0
2014-11-05 11:30:00,104.99,105.89,104.93,105.88,21800.0,104.99,105.89,104.93,105.88,21800.0
2014-11-05 12:00:00,105.89,105.98,105.65,105.91,17100.0,105.89,105.98,105.65,105.91,17100.0
2014-11-05 12:30:00,105.79,105.96,105.7,105.79,12300.0,105.79,105.96,105.7,105.79,12300.0
2014-11-05 13:00:00,105.8,105.98,105.32,105.51,26100.0,105.8,105.98,105.32,105.51,26100.0
2014-11-05 13:30:00,105.46,105.62,104.89,105.02,34600.0,105.46,105.62,104.89,105.02,34600.0
2014-11-05 14:00:00,105.04,105.99,105.04,105.99,30900.0,105.04,105.99,105.04,105.99,30900.0
2014-11-05 14:30:00,105.93,105.93,105.47,105.58,19600.0,105.93,105.93,105.47,105.58,19600.0
2014-11-05 15:00:00,105.6,105.62,105.2,105.41,21900.0,105.6,105.62,105.2,105.41,21900.0
2014-11-05 15:30:00,105.38,105.79,105.25,105.6,90400.0,105.38,105.79,105.25,105.6,90400.0
2014-11-06 09:30:00,105.68,106.23,105.47,105.76,13900.0,105.68,106.23,105.47,105.76,13900.0
2014-11-06 10:00:00,105.72,106.12,105.24,106.0,11400.0,105.72,106.12,105.24,106.0,11400.0
2014-11-06 10:30:00,105.9,106.09,105.58,105.62,13800.0,105.9,106.09,105.58,105.62,13800.0
2014-11-06 11:00:00,105.62,105.89,105.51,105.64,22000.0,105.62,105.89,105.51,105.64,22000.0
2014-11-06 11:30:00,105.73,105.74,105.48,105.64,19500.0,105.73,105.74,105.48,105.64,19500.0
2014-11-06 12:00:00,105.76,105.98,105.62,105.75,31900.0,105.76,105.98,105.62,105.75,31900.0
2014-11-06 12:30:00,105.76,105.96,105.6,105.8,12200.0,105.76,105.96,105.6,105.8,12200.0
2014-11-06 13:00:00,105.72,105.83,105.61,105.75,10900.0,105.72,105.83,105.61,105.75,10900.0
2014-11-06 13:30:00,105.78,105.84,105.53,105.75,13400.0,105.78,105.84,105.53,105.75,13400.0
2014-11-06 14:00:00,105.75,105.86,105.59,105.62,38100.0,105.75,105.86,105.59,105.62,38100.0
2014-11-06 14:30:00,105.62,105.62,105.3,105.46,27100.0,105.62,105.62,105.3,105.46,27100.0
2014-11-06 15:00:00,105.45,105.5,105.23,105.23,48800.0,105.45,105.5,105.23,105.23,48800.0
2014-11-06 15:30:00,105.23,105.88,105.23,105.83,80300.0,105.23,105.88,105.23,105.83,80300.0
2014-11-07 09:30:00,105.88,106.0,105.12,105.75,30300.0,105.88,106.0,105.12,105.75,30300.0
2014-11-07 10:00:00,105.74,106.0,104.87,104.87,34800.0,105.74,106.0,104.87,104.87,34800.0
2014-11-07 10:30:00,104.84,105.35,104.68,105.18,35600.0,104.84,105.35,104.68,105.18,35600.0
2014-11-07 11:00:00,105.27,106.0,105.16,105.98,47400.0,105.27,106.0,105.16,105.98,47400.0
2014-11-07 11:30:00,106.0,106.0,105.87,105.89,19500.0,106.0,106.0,105.87,105.89,19500.0
2014-11-07 12:00:00,105.82,105.95,105.64,105.67,11100.0,105.82,105.95,105.64,105.67,11100.0
2014-11-07 12:30:00,105.77,105.89,105.71,105.84,9400.0,105.77,105.89,105.71,105.84,9400.0
2014-11-07 13:00:00,105.96,106.0,105.84,105.85,8800.0,105.96,106.0,105.84,105.85,8800.0
2014-11-07 13:30:00,105.89,106.0,105.81,105.93,17600.0,105.89,106.0,105.81,105.93,17600.0
2014-11-07 14:00:00,105.93,106.0,105.78,105.78,11900.0,105.93,106.0,105.78,105.78,11900.0
2014-11-07 14:30:00,105.78,105.93,105.62,105.62,12700.0,105.78,105.93,105.62,105.62,12700.0
2014-11-07 15:00:00,105.67,105.83,105.32,105.4,14000.0,105.67,105.83,105.32,105.4,14000.0
2014-11-07 15:30:00,105.33,105.61,105.27,105.49,46900.0,105.33,105.61,105.27,105.49,46900.0
2014-11-10 09:30:00,105.52,106.68,105.52,106.12,22400.0,105.52,106.68,105.52,106.12,22400.0
2014-11-10 10:00:00,106.15,106.16,105.5,105.72,13700.0,106.15,106.16,105.5,105.72,13700.0
2014-11-10 10:30:00,105.8,106.25,105.8,105.97,22500.0,105.8,106.25,105.8,105.97,22500.0
2014-11-10 11:00:00,105.88,106.21,105.88,106.06,18600.0,105.88,106.21,105.88,106.06,18600.0
2014-11-10 11:30:00,106.12,106.19,105.76,105.99,57300.0,106.12,106.19,105.76,105.99,57300.0
2014-11-10 12:00:00,106.1,106.18,105.67,105.94,23500.0,106.1,106.18,105.67,105.94,23500.0
2014-11-10 12:30:00,105.9,106.22,105.83,106.22,18500.0,105.9,106.22,105.83,106.22,18500.0
2014-11-10 13:00:00,106.23,106.34,105.97,106.15,13200.0,106.23,106.34,105.97,106.15,13200.0
2014-11-10 13:30:00,106.27,106.31,106.07,106.28,15800.0,106.27,106.31,106.07,106.28,15800.0
2014-11-10 14:00:00,106.23,106.49,106.23,106.31,12900.0,106.23,106.49,106.23,106.31,12900.0
2014-11-10 14:30:00,106.33,106.33,106.0,106.13,32900.0,106.33,106.33,106.0,106.13,32900.0
2014-11-10 15:00:00,106.12,106.17,105.84,105.89,22800.0,106.12,106.17,105.84,105.89,22800.0
2014-11-10 15:30:00,105.88,105.96,105.7,105.93,38400.0,105.88,105.96,105.7,105.93,38400.0
2014-11-11 09:30:00,105.83,106.08,105.07,105.94,7100.0,105.83,106.08,105.07,105.94,7100.0
2014-11-11 10:00:00,106.06,106.26,105.77,106.12,33000.0,106.06,106.26,105.77,106.12,33000.0
2014-11-11 10:30:00,106.0,106.12,105.79,106.1,19300.0,106.0,106.12,105.79,106.1,19300.0
2014-11-11 11:00:00,106.09,106.17,105.81,105.93,14500.0,106.09,106.17,105.81,105.93,14500.0
2014-11-11 11:30:00,105.94,106.06,105.63,105.91,14500.0,105.94,106.06,105.63,105.91,14500.0
2014-11-11 12:00:00,105.9,106.01,105.77,105.98,6000.0,105.9,106.01,105.77,105.98,6000.0
2014-11-11 12:30:00,106.01,106.1,105.61,105.68,4800.0,106.01,106.1,105.61,105.68,4800.0
2014-11-11 13:00:00,105.63,106.0,105.62,106.0,13400.0,105.63,106.0,105.62,106.0,13400.0
2014-11-11 13:30:00,105.95,106.05,105.87,105.99,8300.0,105.95,106.05,105.87,105.99,8300.0
2014-11-11 14:00:00,105.95,106.04,105.71,105.88,27000.0,105.95,106.04,105.71,105.88,27000.0
2014-11-11 14:30:00,105.78,105.87,105.53,105.74,11100.0,105.78,105.87,105.53,105.74,11100.0
2014-11-11 15:00:00,105.75,105.92,105.56,105.71,16600.0,105.75,105.92,105.56,105.71,16600.0
2014-11-11 15:30:00,105.7,106.17,105.67,106.04,128300.0,105.7,106.17,105.67,106.04,128300.0
2014-11-12 09:30:00,105.54,106.32,105.4,105.96,41700.0,105.54,106.32,105.4,105.96,41700.0
2014-11-12 10:00:00,105.99,106.4,105.99,106.17,45800.0,105.99,106.4,105.99,106.17,45800.0
2014-11-12 10:30:00,106.11,106.14,105.91,106.0,14800.0,106.11,106.14,105.91,106.0,14800.0
2014-11-12 11:00:00,105.96,106.25,105.95,106.14,22500.0,105.96,106.25,105.95,106.14,22500.0
2014-11-12 11:30:00,106.22,106.36,106.03,106.03,41600.0,106.22,106.36,106.03,106.03,41600.0
2014-11-12 12:00:00,106.05,106.3,105.96,106.24,11300.0,106.05,106.3,105.96,106.24,11300.0
2014-11-12 12:30:00,106.21,106.3,106.11,106.17,31400.0,106.21,106.3,106.11,106.17,31400.0
2014-11-12 13:00:00,106.14,106.3,106.12,106.21,6200.0,106.14,106.3,106.12,106.21,6200.0
2014-11-12 13:30:00,106.17,106.25,105.96,106.24,15000.0,106.17,106.25,105.96,106.24,15000.0
2014-11-12 14:00:00,106.24,106.43,106.16,106.36,7600.0,106.24,106.43,106.16,106.36,7600.0
2014-11-12 14:30:00,106.38,106.45,106.2,106.34,28200.0,106.38,106.45,106.2,106.34,28200.0
2014-11-12 15:00:00,106.31,106.63,106.25,106.45,23400.0,106.31,106.63,106.25,106.45,23400.0
2014-11-12 15:30:00,106.48,106.69,106.22,106.24,101400.0,106.48,106.69,106.22,106.24,101400.0
2014-11-13 09:30:00,106.27,106.73,105.78,106.19,5300.0,106.27,106.73,105.78,106.19,5300.0
2014-11-13 10:00:00,106.0,106.1,105.62,105.62,10100.0,106.0,106.1,105.62,105.62,10100.0
2014-11-13 10:30:00,105.75,105.86,105.54,105.8,23100.0,105.75,105.86,105.54,105.8,23100.0
2014-11-13 11:00:00,105.84,106.0,105.66,105.74,19400.0,105.84,106.0,105.66,105.74,19400.0
2014-11-13 11:30:00,105.66,105.66,105.22,105.44,34100.0,105.66,105.66,105.22,105.44,34100.0
2014-11-13 12:00:00,105.45,105.47,105.06,105.32,12100.0,105.45,105.47,105.06,105.32,12100.0
2014-11-13 12:30:00,105.34,105.63,105.25,105.51,10100.0,105.34,105.63,105.25,105.51,10100.0
2014-11-13 13:00:00,105.53,105.61,104.78,104.97,10400.0,105.53,105.61,104.78,104.97,10400.0
2014-11-13 13:30:00,104.98,105.05,104.78,104.99,23000.0,104.98,105.05,104.78,104.99,23000.0
2014-11-13 14:00:00,105.01,105.07,104.48,104.59,17200.0,105.01,105.07,104.48,104.59,17200.0
2014-11-13 14:30:00,104.58,104.73,104.33,104.35,39400.0,104.58,104.73,104.33,104.35,39400.0
2014-11-13 15:00:00,104.4,104.82,104.36,104.59,29400.0,104.4,104.82,104.36,104.59,29400.0
2014-11-13 15:30:00,104.52,105.4,104.52,105.25,68600.0,104.52,105.4,104.52,105.25,68600.0
2014-11-14 09:30:00,105.09,106.13,104.39,104.41,105100.0,105.09,106.13,104.39,104.41,105100.0
2014-11-14 10:00:00,104.54,105.22,104.43,104.73,99200.0,104.54,105.22,104.43,104.73,99200.0
2014-11-14 10:30:00,104.78,105.8,104.76,105.49,45900.0,104.78,105.8,104.76,105.49,45900.0
2014-11-14 11:00:00,105.47,105.76,105.15,105.24,26100.0,105.47,105.76,105.15,105.24,26100.0
2014-11-14 11:30:00,105.24,105.65,105.05,105.13,15600.0,105.24,105.65,105.05,105.13,15600.0
2014-11-14 12:00:00,105.19,105.45,105.14,105.14,14900.0,105.19,105.45,105.14,105.14,14900.0
2014-11-14 12:30:00,105.23,105.26,105.09,105.09,25700.0,105.23,105.26,105.09,105.09,25700.0
2014-11-14 13:00:00,105.04,105.45,104.99,105.39,17200.0,105.04,105.45,104.99,105.39,17200.0
2014-11-14 13:30:00,105.33,105.53,105.11,105.2,13500.0,105.33,105.53,105.11,105.2,13500.0
2014-11-14 14:00:00,105.09,105.33,105.01,105.24,31300.0,105.09,105.33,105.01,105.24,31300.0
2014-11-14 14:30:00,105.25,105.25,105.05,105.16,19300.0,105.25,105.25,105.05,105.16,19300.0
2014-11-14 15:00:00,105.14,105.19,104.85,104.91,79400.0,105.14,105.19,104.85,104.91,79400.0
2014-11-14 15:30:00,104.91,105.04,104.69,104.78,67600.0,104.91,105.04,104.69,104.78,67600.0
2014-11-17 09:30:00,104.4,105.11,102.86,102.94,56200.0,104.4,105.11,102.86,102.94,56200.0
2014-11-17 10:00:00,102.92,103.91,102.16,103.81,85900.0,102.92,103.91,102.16,103.81,85900.0
2014-11-17 10:30:00,103.69,103.77,102.96,103.0,34700.0,103.69,103.77,102.96,103.0,34700.0
2014-11-17 11:00:00,103.0,103.37,102.83,102.83,41700.0,103.0,103.37,102.83,102.83,41700.0
2014-11-17 11:30:00,102.81,103.82,102.78,103.69,18100.0,102.81,103.82,102.78,103.69,18100.0
2014-11-17 12:00:00,103.75,103.85,103.55,103.85,8900.0,103.75,103.85,103.55,103.85,8900.0
2014-11-17 12:30:00,103.82,104.05,103.68,103.94,25200.0,103.82,104.05,103.68,103.94,25200.0
2014-11-17 13:00:00,103.9,104.3,103.72,104.25,16900.0,103.9,104.3,103.72,104.25,16900.0
2014-11-17 13:30:00,104.27,104.37,103.82,104.01,15700.0,104.27,104.37,103.82,104.01,15700.0
2014-11-17 14:00:00,104.01,104.11,103.76,103.99,17900.0,104.01,104.11,103.76,103.99,17900.0
2014-11-17 14:30:00,103.99,104.04,103.79,103.81,19100.0,103.99,104.04,103.79,103.81,19100.0
2014-11-17 15:00:00,103.86,103.96,103.42,103.42,35200.0,103.86,103.96,103.42,103.42,35200.0
2014-11-17 15:30:00,103.42,103.52,102.97,102.98,127900.0,103.42,103.52,102.97,102.98,127900.0
2014-11-18 09:30:00,102.91,103.28,101.76,101.76,53900.0,102.91,103.28,101.76,101.76,53900.0
2014-11-18 10:00:00,101.97,102.29,101.5,101.6,97000.0,101.97,102.29,101.5,101.6,97000.0
2014-11-18 10:30:00,101.63,101.89,100.77,100.99,49900.0,101.63,101.89,100.77,100.99,49900.0
2014-11-18 11:00:00,100.98,101.28,100.78,101.23,27100.0,100.98,101.28,100.78,101.23,27100.0
2014-11-18 11:30:00,101.35,101.95,101.21,101.35,36800.0,101.35,101.95,101.21,101.35,36800.0
2014-11-18 12:00:00,101.36,101.48,100.89,100.91,28100.0,101.36,101.48,100.89,100.91,28100.0
2014-11-18 12:30:00,100.97,101.64,100.97,101.55,26600.0,100.97,101.64,100.97,101.55,26600.0
2014-11-18 13:00:00,101.59,101.59,101.24,101.52,24100.0,101.59,101.59,101.24,101.52,24100.0
2014-11-18 13:30:00,101.55,101.69,101.29,101.69,29700.0,101.55,101.69,101.29,101.69,29700.0
2014-11-18 14:00:00,101.63,101.75,101.41,101.43,39300.0,101.63,101.75,101.41,101.43,39300.0
2014-11-18 14:30:00,101.51,101.51,100.72,100.98,52500.0,101.51,101.51,100.72,100.98,52500.0
2014-11-18 15:00:00,100.95,101.06,100.58,100.65,55700.0,100.95,101.06,100.58,100.65,55700.0
2014-11-18 15:30:00,100.65,100.84,100.01,100.17,163900.0,100.65,100.84,100.01,100.17,163900.0
2014-11-19 09:30:00,100.27,101.36,99.65,100.91,34300.0,100.27,101.36,99.65,100.91,34300.0
2014-11-19 10:00:00,100.99,101.0,100.02,100.87,33300.0,100.99,101.0,100.02,100.87,33300.0
2014-11-19 10:30:00,100.92,101.25,100.71,100.79,26500.0,100.92,101.25,100.71,100.79,26500.0
2014-11-19 11:00:00,100.81,101.36,100.81,101.27,14000.0,100.81,101.36,100.81,101.27,14000.0
2014-11-19 11:30:00,101.36,101.85,101.23,101.8,13400.0,101.36,101.85,101.23,101.8,13400.0
2014-11-19 12:00:00,101.75,102.06,101.69,101.72,11900.0,101.75,102.06,101.69,101.72,11900.0
2014-11-19 12:30:00,101.77,101.78,101.48,101.65,10800.0,101.77,101.78,101.48,101.65,10800.0
2014-11-19 13:00:00,101.68,101.71,101.22,101.28,13100.0,101.68,101.71,101.22,101.28,13100.0
2014-11-19 13:30:00,101.23,101.66,101.23,101.65,11700.0,101.23,101.66,101.23,101.65,11700.0
2014-11-19 14:00:00,101.67,102.06,101.47,101.65,30100.0,101.67,102.06,101.47,101.65,30100.0
2014-11-19 14:30:00,101.65,102.11,101.65,102.09,23400.0,101.65,102.11,101.65,102.09,23400.0
2014-11-19 15:00:00,102.09,102.42,102.0,102.19,30200.0,102.09,102.42,102.0,102.19,30200.0
2014-11-19 15:30:00,102.19,102.25,101.77,101.94,67000.0,102.19,102.25,101.77,101.94,67000.0
2014-11-20 09:30:00,101.64,102.4,101.18,102.4,65200.0,101.64,102.4,101.18,102.4,65200.0
2014-11-20 10:00:00,102.5,102.79,102.16,102.33,17300.0,102.5,102.79,102.16,102.33,17300.0
2014-11-20 10:30:00,102.43,102.79,102.35,102.75,24800.0,102.43,102.79,102.35,102.75,24800.0
2014-11-20 11:00:00,102.63,102.66,102.43,102.49,8000.0,102.63,102.66,102.43,102.49,8000.0
2014-11-20 11:30:00,102.56,102.9,102.56,102.59,21300.0,102.56,102.9,102.56,102.59,21300.0
2014-11-20 12:00:00,102.66,103.14,102.59,103.14,11500.0,102.66,103.14,102.59,103.14,11500.0
2014-11-20 12:30:00,103.14,103.23,102.95,103.14,10400.0,103.14,103.23,102.95,103.14,10400.0
2014-11-20 13:00:00,103.14,103.14,102.87,103.02,34600.0,103.14,103.14,102.87,103.02,34600.0
2014-11-20 13:30:00,102.99,103.04,102.68,102.9,48200.0,102.99,103.04,102.68,102.9,48200.0
2014-11-20 14:00:00,102.95,102.95,102.51,102.57,15600.0,102.95,102.95,102.51,102.57,15600.0
2014-11-20 14:30:00,102.61,102.61,102.34,102.36,12500.0,102.61,102.61,102.34,102.36,12500.0
2014-11-20 15:00:00,102.33,102.68,102.23,102.55,31900.0,102.33,102.68,102.23,102.55,31900.0
2014-11-20 15:30:00,102.55,102.66,102.42,102.46,63000.0,102.55,102.66,102.42,102.46,63000.0
2014-11-21 09:30:00,103.77,104.31,103.12,104.13,35600.0,103.77,104.31,103.12,104.13,35600.0
2014-11-21 10:00:00,104.32,104.59,104.04,104.51,25100.0,104.32,104.59,104.04,104.51,25100.0
2014-11-21 10:30:00,104.34,104.61,104.25,104.4,40400.0,104.34,104.61,104.25,104.4,40400.0
2014-11-21 11:00:00,104.4,104.66,104.22,104.35,23800.0,104.4,104.66,104.22,104.35,23800.0
2014-11-21 11:30:00,104.36,104.38,103.76,103.94,30000.0,104.36,104.38,103.76,103.94,30000.0
2014-11-21 12:00:00,103.9,103.98,103.68,103.71,14400.0,103.9,103.98,103.68,103.71,14400.0
2014-11-21 12:30:00,103.7,103.83,103.48,103.62,8500.0,103.7,103.83,103.48,103.62,8500.0
2014-11-21 13:00:00,103.55,103.67,103.04,103.11,8800.0,103.55,103.67,103.04,103.11,8800.0
2014-11-21 13:30:00,103.04,103.25,102.97,103.09,6200.0,103.04,103.25,102.97,103.09,6200.0
2014-11-21 14:00:00,103.17,103.32,103.12,103.22,16600.0,103.17,103.32,103.12,103.22,16600.0
2014-11-21 14:30:00,103.21,103.46,102.94,103.24,24200.0,103.21,103.46,102.94,103.24,24200.0
2014-11-21 15:00:00,103.31,103.57,103.31,103.57,13000.0,103.31,103.57,103.31,103.57,13000.0
2014-11-21 15:30:00,103.56,103.7,103.44,103.65,49000.0,103.56,103.7,103.44,103.65,49000.0
2014-11-24 09:30:00,103.8,104.13,103.17,103.17,7500.0,103.8,104.13,103.17,103.17,7500.0
2014-11-24 10:00:00,103.36,103.87,103.26,103.73,14900.0,103.36,103.87,103.26,103.73,14900.0
2014-11-24 10:30:00,103.83,103.91,103.63,103.77,12900.0,103.83,103.91,103.63,103.77,12900.0
2014-11-24 11:00:00,103.78,103.92,103.58,103.58,22600.0,103.78,103.92,103.58,103.58,22600.0
2014-11-24 11:30:00,103.77,103.96,103.67,103.86,8500.0,103.77,103.96,103.67,103.86,8500.0
2014-11-24 12:00:00,103.89,103.98,103.52,103.53,10600.0,103.89,103.98,103.52,103.53,10600.0
2014-11-24 12:30:00,103.62,103.65,103.34,103.46,14400.0,103.62,103.65,103.34,103.46,14400.0
2014-11-24 13:00:00,103.45,103.59,103.44,103.55,11400.0,103.45,103.59,103.44,103.55,11400.0
2014-11-24 13:30:00,103.56,103.74,103.49,103.65,17500.0,103.56,103.74,103.49,103.65,17500.0
2014-11-24 14:00:00,103.6,103.8,103.51,103.61,16400.0,103.6,103.8,103.51,103.61,16400.0
2014-11-24 14:30:00,103.62,103.7,103.47,103.7,14100.0,103.62,103.7,103.47,103.7,14100.0
2014-11-24 15:00:00,103.68,103.72,103.59,103.63,17100.0,103.68,103.72,103.59,103.63,17100.0
2014-11-24 15:30:00,103.64,103.93,103.61,103.87,28300.0,103.64,103.93,103.61,103.87,28300.0
2014-11-25 09:30:00,103.89,104.95,103.89,104.89,14600.0,103.89,104.95,103.89,104.89,14600.0
2014-11-25 10:00:00,104.8,105.08,104.43,104.57,53700.0,104.8,105.08,104.43,104.57,53700.0
2014-11-25 10:30:00,104.72,104.72,103.79,103.8,17900.0,104.72,104.72,103.79,103.8,17900.0
2014-11-25 11:00:00,103.8,103.87,103.51,103.82,11600.0,103.8,103.87,103.51,103.82,11600.0
2014-11-25 11:30:00,103.87,104.45,103.85,104.34,7100.0,103.87,104.45,103.85,104.34,7100.0
2014-11-25 12:00:00,104.38,104.59,104.17,104.26,17000.0,104.38,104.59,104.17,104.26,17000.0
2014-11-25 12:30:00,104.3,104.62,104.16,104.43,11300.0,104.3,104.62,104.16,104.43,11300.0
2014-11-25 13:00:00,104.45,104.62,104.44,104.55,20800.0,104.45,104.62,104.44,104.55,20800.0
2014-11-25 13:30:00,104.53,104.68,104.47,104.63,25600.0,104.53,104.68,104.47,104.63,25600.0
2014-11-25 14:00:00,104.62,104.7,104.4,104.59,14300.0,104.62,104.7,104.4,104.59,14300.0
2014-11-25 14:30:00,104.54,104.61,104.04,104.24,15300.0,104.54,104.61,104.04,104.24,15300.0
2014-11-25 15:00:00,104.27,104.31,103.82,103.92,17100.0,104.27,104.31,103.82,103.92,17100.0
2014-11-25 15:30:00,103.92,103.96,103.6,103.69,33400.0,103.92,103.96,103.6,103.69,33400.0
2014-11-26 09:30:00,103.92,104.02,103.03,103.11,6600.0,103.92,104.02,103.03,103.11,6600.0
2014-11-26 10:00:00,103.18,103.36,102.92,103.02,23400.0,103.18,103.36,102.92,103.02,23400.0
2014-11-26 10:30:00,103.12,103.12,102.66,102.68,9500.0,103.12,103.12,102.66,102.68,9500.0
2014-11-26 11:00:00,102.76,102.84,102.52,102.65,16900.0,102.76,102.84,102.52,102.65,16900.0
2014-11-26 11:30:00,102.64,102.95,102.6,102.95,14900.0,102.64,102.95,102.6,102.95,14900.0
2014-11-26 12:00:00,102.96,103.11,102.93,102.97,13700.0,102.96,103.11,102.93,102.97,13700.0
2014-11-26 12:30:00,103.01,103.05,102.83,103.03,6700.0,103.01,103.05,102.83,103.03,6700.0
2014-11-26 13:00:00,103.05,103.23,103.05,103.11,4900.0,103.05,103.23,103.05,103.11,4900.0
2014-11-26 13:30:00,103.15,103.22,103.01,103.04,8100.0,103.15,103.22,103.01,103.04,8100.0
2014-11-26 14:00:00,103.08,103.13,102.59,102.61,14100.0,103.08,103.13,102.59,102.61,14100.0
2014-11-26 14:30:00,102.62,102.67,102.5,102.6,8900.0,102.62,102.67,102.5,102.6,8900.0
2014-11-26 15:00:00,102.51,102.53,102.37,102.37,10800.0,102.51,102.53,102.37,102.37,10800.0
2014-11-26 15:30:00,102.4,102.73,102.3,102.5,137600.0,102.4,102.73,102.3,102.5,137600.0
2014-11-28 09:30:00,99.5,99.68,96.22,96.73,147300.0,99.5,99.68,96.22,96.73,147300.0
2014-11-28 10:00:00,96.76,96.76,95.6,96.33,106800.0,96.76,96.76,95.6,96.33,106800.0
2014-11-28 10:30:00,96.43,96.43,95.68,96.08,56600.0,96.43,96.43,95.68,96.08,56600.0
2014-11-28 11:00:00,96.04,97.39,95.96,97.18,64300.0,96.04,97.39,95.96,97.18,64300.0
2014-11-28 11:30:00,97.23,97.29,96.47,96.52,81400.0,97.23,97.29,96.47,96.52,81400.0
2014-11-28 12:00:00,96.52,96.73,96.19,96.33,116200.0,96.52,96.73,96.19,96.33,116200.0
2014-11-28 12:30:00,96.3,96.42,95.85,96.13,76400.0,96.3,96.42,95.85,96.13,76400.0
2014-12-01 09:30:00,95.34,95.84,92.57,93.36,167700.0,95.34,95.84,92.57,93.36,167700.0
2014-12-01 10:00:00,93.28,93.67,92.99,93.41,191100.0,93.28,93.67,92.99,93.41,191100.0
2014-12-01 10:30:00,93.44,93.44,92.45,92.53,106000.0,93.44,93.44,92.45,92.53,106000.0
2014-12-01 11:00:00,92.52,92.57,91.92,91.99,91400.0,92.52,92.57,91.92,91.99,91400.0
2014-12-01 11:30:00,91.99,92.1,90.86,90.92,77800.0,91.99,92.1,90.86,90.92,77800.0
2014-12-01 12:00:00,90.95,91.05,90.32,90.35,70900.0,90.95,91.05,90.32,90.35,70900.0
2014-12-01 12:30:00,90.33,91.07,90.17,91.0,68700.0,90.33,91.07,90.17,91.0,68700.0
2014-12-01 13:00:00,91.0,91.8,90.89,91.26,104300.0,91.0,91.8,90.89,91.26,104300.0
2014-12-01 13:30:00,91.3,91.34,90.16,90.21,75500.0,91.3,91.34,90.16,90.21,75500.0
2014-12-01 14:00:00,90.21,90.31,89.96,90.1,85200.0,90.21,90.31,89.96,90.1,85200.0
2014-12-01 14:30:00,90.11,90.56,90.11,90.52,53500.0,90.11,90.56,90.11,90.52,53500.0
2014-12-01 15:00:00,90.56,90.76,90.41,90.65,71900.0,90.56,90.76,90.41,90.65,71900.0
2014-12-01 15:30:00,90.65,90.68,89.88,90.0,213000.0,90.65,90.68,89.88,90.0,213000.0
2014-12-02 09:30:00,90.5,91.0,89.96,90.71,49100.0,90.5,91.0,89.96,90.71,49100.0
2014-12-02 10:00:00,90.77,91.08,90.27,90.46,29100.0,90.77,91.08,90.27,90.46,29100.0
2014-12-02 10:30:00,90.4,90.54,90.06,90.45,35500.0,90.4,90.54,90.06,90.45,35500.0
2014-12-02 11:00:00,90.5,90.78,90.2,90.74,59700.0,90.5,90.78,90.2,90.74,59700.0
2014-12-02 11:30:00,90.74,90.97,90.59,90.91,72000.0,90.74,90.97,90.59,90.91,72000.0
2014-12-02 12:00:00,90.92,91.0,90.64,90.76,27400.0,90.92,91.0,90.64,90.76,27400.0
2014-12-02 12:30:00,90.8,90.86,90.59,90.68,16900.0,90.8,90.86,90.59,90.68,16900.0
2014-12-02 13:00:00,90.67,90.7,90.42,90.62,18300.0,90.67,90.7,90.42,90.62,18300.0
2014-12-02 13:30:00,90.6,90.6,90.44,90.53,11100.0,90.6,90.6,90.44,90.53,11100.0
2014-12-02 14:00:00,90.54,90.6,90.44,90.55,17000.0,90.54,90.6,90.44,90.55,17000.0
2014-12-02 14:30:00,90.52,90.57,90.31,90.4,45200.0,90.52,90.57,90.31,90.4,45200.0
2014-12-02 15:00:00,90.4,90.53,90.14,90.2,31500.0,90.4,90.53,90.14,90.2,31500.0
2014-12-02 15:30:00,90.21,90.29,89.99,90.17,97500.0,90.21,90.29,89.99,90.17,97500.0
2014-12-03 09:30:00,88.21,88.99,87.5,88.17,172500.0,88.21,88.99,87.5,88.17,172500.0
2014-12-03 10:00:00,88.21,89.25,88.05,89.03,54900.0,88.21,89.25,88.05,89.03,54900.0
2014-12-03 10:30:00,89.03,89.6,89.03,89.6,33400.0,89.03,89.6,89.03,89.6,33400.0
2014-12-03 11:00:00,89.56,89.78,89.0,89.38,30300.0,89.56,89.78,89.0,89.38,30300.0
2014-12-03 11:30:00,89.36,89.36,88.7,88.92,31400.0,89.36,89.36,88.7,88.92,31400.0
2014-12-03 12:00:00,88.91,89.22,88.85,89.22,32800.0,88.91,89.22,88.85,89.22,32800.0
2014-12-03 12:30:00,89.17,89.48,89.05,89.42,27900.0,89.17,89.48,89.05,89.42,27900.0
2014-12-03 13:00:00,89.48,89.84,89.37,89.7,42700.0,89.48,89.84,89.37,89.7,42700.0
2014-12-03 13:30:00,89.73,89.78,89.47,89.64,32600.0,89.73,89.78,89.47,89.64,32600.0
2014-12-03 14:00:00,89.61,89.88,89.56,89.88,31000.0,89.61,89.88,89.56,89.88,31000.0
2014-12-03 14:30:00,89.89,90.09,89.71,89.71,61500.0,89.89,90.09,89.71,89.71,61500.0
2014-12-03 15:00:00,89.72,89.73,89.45,89.6,46100.0,89.72,89.73,89.45,89.6,46100.0
2014-12-03 15:30:00,89.66,89.79,89.33,89.38,125000.0,89.66,89.79,89.33,89.38,125000.0
2014-12-04 09:30:00,89.12,89.91,88.32,89.64,69900.0,89.12,89.91,88.32,89.64,69900.0
2014-12-04 10:00:00,89.68,89.8,89.25,89.45,32900.0,89.68,89.8,89.25,89.45,32900.0
2014-12-04 10:30:00,89.38,89.55,88.93,89.47,44100.0,89.38,89.55,88.93,89.47,44100.0
2014-12-04 11:00:00,89.45,89.47,89.05,89.21,29900.0,89.45,89.47,89.05,89.21,29900.0
2014-12-04 11:30:00,89.16,89.79,89.11,89.62,19300.0,89.16,89.79,89.11,89.62,19300.0
2014-12-04 12:00:00,89.73,89.78,89.5,89.65,23200.0,89.73,89.78,89.5,89.65,23200.0
2014-12-04 12:30:00,89.63,89.96,89.63,89.87,24400.0,89.63,89.96,89.63,89.87,24400.0
2014-12-04 13:00:00,89.8,90.41,89.8,90.0,23700.0,89.8,90.41,89.8,90.0,23700.0
2014-12-04 13:30:00,90.06,90.19,89.9,90.06,11100.0,90.06,90.19,89.9,90.06,11100.0
2014-12-04 14:00:00,90.05,90.34,90.03,90.24,15000.0,90.05,90.34,90.03,90.24,15000.0
2014-12-04 14:30:00,90.23,90.25,89.92,89.97,44600.0,90.23,90.25,89.92,89.97,44600.0
2014-12-04 15:00:00,89.97,90.05,89.2,89.28,149700.0,89.97,90.05,89.2,89.28,149700.0
2014-12-04 15:30:00,89.33,89.72,89.28,89.6,93400.0,89.33,89.72,89.28,89.6,93400.0
2014-12-05 09:30:00,89.88,90.5,89.29,90.25,35000.0,89.88,90.5,89.29,90.25,35000.0
2014-12-05 10:00:00,89.85,90.52,89.71,90.15,25400.0,89.85,90.52,89.71,90.15,25400.0
2014-12-05 10:30:00,89.94,90.22,89.7,89.71,26800.0,89.94,90.22,89.7,89.71,26800.0
2014-12-05 11:00:00,89.8,89.85,89.5,89.65,30100.0,89.8,89.85,89.5,89.65,30100.0
2014-12-05 11:30:00,89.59,90.12,89.57,89.77,35000.0,89.59,90.12,89.57,89.77,35000.0
2014-12-05 12:00:00,89.79,90.11,89.78,90.04,18100.0,89.79,90.11,89.78,90.04,18100.0
2014-12-05 12:30:00,89.99,90.26,89.96,90.07,17400.0,89.99,90.26,89.96,90.07,17400.0
2014-12-05 13:00:00,90.0,90.2,89.81,89.92,14000.0,90.0,90.2,89.81,89.92,14000.0
2014-12-05 13:30:00,89.95,89.97,89.5,89.56,106800.0,89.95,89.97,89.5,89.56,106800.0
2014-12-05 14:00:00,89.56,89.72,89.45,89.64,40900.0,89.56,89.72,89.45,89.64,40900.0
2014-12-05 14:30:00,89.63,89.67,89.43,89.55,42100.0,89.63,89.67,89.43,89.55,42100.0
2014-12-05 15:00:00,89.53,89.65,89.47,89.51,38400.0,89.53,89.65,89.47,89.51,38400.0
2014-12-05 15:30:00,89.51,89.76,89.36,89.76,120400.0,89.51,89.76,89.36,89.76,120400.0
2014-12-08 09:30:00,88.31,88.62,87.69,87.99,47400.0,88.31,88.62,87.69,87.99,47400.0
2014-12-08 10:00:00,88.06,88.86,87.93,88.86,38200.0,88.06,88.86,87.93,88.86,38200.0
2014-12-08 10:30:00,88.83,88.97,88.53,88.68,48900.0,88.83,88.97,88.53,88.68,48900.0
2014-12-08 11:00:00,88.67,88.67,87.95,88.01,49600.0,88.67,88.67,87.95,88.01,49600.0
2014-12-08 11:30:00,88.05,88.14,87.92,87.99,45900.0,88.05,88.14,87.92,87.99,45900.0
2014-12-08 12:00:00,88.03,88.07,87.27,87.49,98600.0,88.03,88.07,87.27,87.49,98600.0
2014-12-08 12:30:00,87.46,87.59,87.28,87.28,20400.0,87.46,87.59,87.28,87.28,20400.0
2014-12-08 13:00:00,87.35,87.44,86.7,86.74,74300.0,87.35,87.44,86.7,86.74,74300.0
2014-12-08 13:30:00,86.8,86.83,85.95,86.02,66700.0,86.8,86.83,85.95,86.02,66700.0
2014-12-08 14:00:00,86.02,86.14,85.79,85.86,41400.0,86.02,86.14,85.79,85.86,41400.0
2014-12-08 14:30:00,85.81,86.04,85.56,85.56,36800.0,85.81,86.04,85.56,85.56,36800.0
2014-12-08 15:00:00,85.55,85.94,85.44,85.87,80800.0,85.55,85.94,85.44,85.87,80800.0
2014-12-08 15:30:00,85.8,86.29,85.79,86.14,121800.0,85.8,86.29,85.79,86.14,121800.0
2014-12-09 09:30:00,84.76,86.52,84.35,86.45,79200.0,84.76,86.52,84.35,86.45,79200.0
2014-12-09 10:00:00,86.46,87.09,86.23,86.34,47000.0,86.46,87.09,86.23,86.34,47000.0
2014-12-09 10:30:00,86.35,86.78,86.13,86.66,56300.0,86.35,86.78,86.13,86.66,56300.0
2014-12-09 11:00:00,86.62,86.97,86.38,86.89,32000.0,86.62,86.97,86.38,86.89,32000.0
2014-12-09 11:30:00,86.94,87.03,86.63,86.66,23500.0,86.94,87.03,86.63,86.66,23500.0
2014-12-09 12:00:00,86.63,86.91,86.52,86.8,89100.0,86.63,86.91,86.52,86.8,89100.0
2014-12-09 12:30:00,86.84,87.0,86.56,86.87,80900.0,86.84,87.0,86.56,86.87,80900.0
2014-12-09 13:00:00,86.91,86.96,86.58,86.76,19900.0,86.91,86.96,86.58,86.76,19900.0
2014-12-09 13:30:00,86.71,86.95,86.64,86.77,39100.0,86.71,86.95,86.64,86.77,39100.0
2014-12-09 14:00:00,86.81,86.92,86.7,86.7,44000.0,86.81,86.92,86.7,86.7,44000.0
2014-12-09 14:30:00,86.67,86.95,86.55,86.83,58300.0,86.67,86.95,86.55,86.83,58300.0
2014-12-09 15:00:00,86.84,87.35,86.79,87.26,66400.0,86.84,87.35,86.79,87.26,66400.0
2014-12-09 15:30:00,87.26,87.44,87.22,87.26,132600.0,87.26,87.44,87.22,87.26,132600.0
2014-12-10 09:30:00,86.76,87.27,86.18,86.94,46100.0,86.76,87.27,86.18,86.94,46100.0
2014-12-10 10:00:00,86.93,87.15,86.59,86.99,70500.0,86.93,87.15,86.59,86.99,70500.0
2014-12-10 10:30:00,86.95,87.28,86.66,87.28,117000.0,86.95,87.28,86.66,87.28,117000.0
2014-12-10 11:00:00,87.18,87.33,86.81,87.14,33500.0,87.18,87.33,86.81,87.14,33500.0
2014-12-10 11:30:00,87.16,87.47,87.03,87.29,28300.0,87.16,87.47,87.03,87.29,28300.0
2014-12-10 12:00:00,87.21,87.34,87.19,87.28,25700.0,87.21,87.34,87.19,87.28,25700.0
2014-12-10 12:30:00,87.31,87.45,87.18,87.26,16200.0,87.31,87.45,87.18,87.26,16200.0
2014-12-10 13:00:00,87.25,87.34,87.16,87.25,16100.0,87.25,87.34,87.16,87.25,16100.0
2014-12-10 13:30:00,87.27,87.36,87.17,87.31,44500.0,87.27,87.36,87.17,87.31,44500.0
2014-12-10 14:00:00,87.31,87.38,87.25,87.31,61200.0,87.31,87.38,87.25,87.31,61200.0
2014-12-10 14:30:00,87.3,87.34,87.09,87.09,67900.0,87.3,87.34,87.09,87.09,67900.0
2014-12-10 15:00:00,87.11,87.22,86.62,87.16,136400.0,87.11,87.22,86.62,87.16,136400.0
2014-12-10 15:30:00,87.19,87.36,87.05,87.23,193800.0,87.19,87.36,87.05,87.23,193800.0
2014-12-11 09:30:00,87.84,88.77,87.52,88.65,35100.0,87.84,88.77,87.52,88.65,35100.0
2014-12-11 10:00:00,88.57,88.63,88.0,88.54,45300.0,88.57,88.63,88.0,88.54,45300.0
2014-12-11 10:30:00,88.54,88.75,88.14,88.16,32100.0,88.54,88.75,88.14,88.16,32100.0
2014-12-11 11:00:00,88.06,88.35,87.9,87.98,20100.0,88.06,88.35,87.9,87.98,20100.0
2014-12-11 11:30:00,87.98,88.36,87.76,88.29,58600.0,87.98,88.36,87.76,88.29,58600.0
2014-12-11 12:00:00,88.32,88.82,88.31,88.42,90300.0,88.32,88.82,88.31,88.42,90300.0
2014-12-11 12:30:00,88.42,88.52,88.11,88.48,37100.0,88.42,88.52,88.11,88.48,37100.0
2014-12-11 13:00:00,88.47,88.47,88.1,88.17,18000.0,88.47,88.47,88.1,88.17,18000.0
2014-12-11 13:30:00,88.23,88.46,88.19,88.25,23300.0,88.23,88.46,88.19,88.25,23300.0
2014-12-11 14:00:00,88.25,88.37,88.04,88.04,37300.0,88.25,88.37,88.04,88.04,37300.0
2014-12-11 14:30:00,88.03,88.07,87.65,87.76,57100.0,88.03,88.07,87.65,87.76,57100.0
2014-12-11 15:00:00,87.77,88.0,87.69,87.84,60300.0,87.77,88.0,87.69,87.84,60300.0
2014-12-11 15:30:00,87.87,87.97,87.25,87.52,94800.0,87.87,87.97,87.25,87.52,94800.0
2014-12-12 09:30:00,86.44,86.91,86.3,86.84,44600.0,86.44,86.91,86.3,86.84,44600.0
2014-12-12 10:00:00,86.83,87.42,86.31,87.14,28600.0,86.83,87.42,86.31,87.14,28600.0
2014-12-12 10:30:00,87.17,87.18,86.56,86.69,43100.0,87.17,87.18,86.56,86.69,43100.0
2014-12-12 11:00:00,86.67,86.92,86.54,86.75,38700.0,86.67,86.92,86.54,86.75,38700.0
2014-12-12 11:30:00,86.75,86.84,86.6,86.68,22500.0,86.75,86.84,86.6,86.68,22500.0
2014-12-12 12:00:00,86.7,87.01,86.64,87.01,31600.0,86.7,87.01,86.64,87.01,31600.0
2014-12-12 12:30:00,86.96,87.23,86.95,87.12,47300.0,86.96,87.23,86.95,87.12,47300.0
2014-12-12 13:00:00,87.08,87.69,87.04,87.51,26800.0,87.08,87.69,87.04,87.51,26800.0
2014-12-12 13:30:00,87.56,87.61,87.36,87.42,13800.0,87.56,87.61,87.36,87.42,13800.0
2014-12-12 14:00:00,87.29,87.52,87.22,87.35,21500.0,87.29,87.52,87.22,87.35,21500.0
2014-12-12 14:30:00,87.32,87.59,87.21,87.57,30300.0,87.32,87.59,87.21,87.57,30300.0
2014-12-12 15:00:00,87.58,87.6,87.1,87.25,43300.0,87.58,87.6,87.1,87.25,43300.0
2014-12-12 15:30:00,87.29,87.31,86.83,86.9,97000.0,87.29,87.31,86.83,86.9,97000.0
2014-12-15 09:30:00,87.64,87.66,86.84,87.13,32900.0,87.64,87.66,86.84,87.13,32900.0
2014-12-15 10:00:00,87.14,87.14,86.55,86.85,29100.0,87.14,87.14,86.55,86.85,29100.0
2014-12-15 10:30:00,86.82,86.9,86.15,86.24,49700.0,86.82,86.9,86.15,86.24,49700.0
2014-12-15 11:00:00,86.16,86.27,85.37,85.49,41700.0,86.16,86.27,85.37,85.49,41700.0
2014-12-15 11:30:00,85.45,85.61,85.03,85.52,39300.0,85.45,85.61,85.03,85.52,39300.0
2014-12-15 12:00:00,85.49,86.54,85.48,86.5,74000.0,85.49,86.54,85.48,86.5,74000.0
2014-12-15 12:30:00,86.52,87.12,86.3,86.94,58200.0,86.52,87.12,86.3,86.94,58200.0
2014-12-15 13:00:00,86.98,87.11,86.31,86.39,34200.0,86.98,87.11,86.31,86.39,34200.0
2014-12-15 13:30:00,86.31,86.7,86.25,86.46,53000.0,86.31,86.7,86.25,86.46,53000.0
2014-12-15 14:00:00,86.46,86.55,85.93,86.54,65500.0,86.46,86.55,85.93,86.54,65500.0
2014-12-15 14:30:00,86.41,86.54,85.83,86.0,24300.0,86.41,86.54,85.83,86.0,24300.0
2014-12-15 15:00:00,85.96,86.38,85.89,86.16,63900.0,85.96,86.38,85.89,86.16,63900.0
2014-12-15 15:30:00,86.17,86.5,85.79,85.8,84200.0,86.17,86.5,85.79,85.8,84200.0
2014-12-16 09:30:00,84.83,85.34,84.49,85.0,47200.0,84.83,85.34,84.49,85.0,47200.0
2014-12-16 10:00:00,85.13,85.64,84.87,85.0,41100.0,85.13,85.64,84.87,85.0,41100.0
2014-12-16 10:30:00,85.03,85.54,84.81,85.4,35500.0,85.03,85.54,84.81,85.4,35500.0
2014-12-16 11:00:00,85.39,87.03,85.39,86.53,30400.0,85.39,87.03,85.39,86.53,30400.0
2014-12-16 11:30:00,86.61,86.84,86.35,86.47,16800.0,86.61,86.84,86.35,86.47,16800.0
2014-12-16 12:00:00,86.5,86.57,86.11,86.36,14800.0,86.5,86.57,86.11,86.36,14800.0
2014-12-16 12:30:00,86.42,86.64,86.12,86.32,15400.0,86.42,86.64,86.12,86.32,15400.0
2014-12-16 13:00:00,86.31,86.41,85.69,85.91,23000.0,86.31,86.41,85.69,85.91,23000.0
2014-12-16 13:30:00,85.92,86.48,85.79,86.12,13900.0,85.92,86.48,85.79,86.12,13900.0
2014-12-16 14:00:00,86.12,86.46,86.02,86.37,18400.0,86.12,86.46,86.02,86.37,18400.0
2014-12-16 14:30:00,86.37,86.49,85.94,86.23,41300.0,86.37,86.49,85.94,86.23,41300.0
2014-12-16 15:00:00,86.28,86.39,85.83,85.93,39400.0,86.28,86.39,85.83,85.93,39400.0
2014-12-16 15:30:00,85.86,86.08,85.15,85.28,148000.0,85.86,86.08,85.15,85.28,148000.0
2014-12-17 09:30:00,85.45,85.94,84.95,85.31,33300.0,85.45,85.94,84.95,85.31,33300.0
2014-12-17 10:00:00,85.36,85.5,84.92,84.92,18300.0,85.36,85.5,84.92,84.92,18300.0
2014-12-17 10:30:00,84.89,85.6,84.82,85.39,19000.0,84.89,85.6,84.82,85.39,19000.0
2014-12-17 11:00:00,85.45,85.87,85.36,85.86,12500.0,85.45,85.87,85.36,85.86,12500.0
2014-12-17 11:30:00,85.92,87.14,85.9,87.09,29800.0,85.92,87.14,85.9,87.09,29800.0
2014-12-17 12:00:00,87.12,87.2,86.8,86.93,63500.0,87.12,87.2,86.8,86.93,63500.0
2014-12-17 12:30:00,86.88,87.21,86.82,87.19,22200.0,86.88,87.21,86.82,87.19,22200.0
2014-12-17 13:00:00,87.15,87.35,87.13,87.29,19200.0,87.15,87.35,87.13,87.29,19200.0
2014-12-17 13:30:00,87.33,87.33,86.96,87.31,17100.0,87.33,87.33,86.96,87.31,17100.0
2014-12-17 14:00:00,87.5,88.13,87.45,87.55,31200.0,87.5,88.13,87.45,87.55,31200.0
2014-12-17 14:30:00,87.57,87.7,86.98,87.43,61900.0,87.57,87.7,86.98,87.43,61900.0
2014-12-17 15:00:00,87.43,88.45,87.28,88.45,51700.0,87.43,88.45,87.28,88.45,51700.0
2014-12-17 15:30:00,88.42,88.99,88.33,88.79,106800.0,88.42,88.99,88.33,88.79,106800.0
2014-12-18 09:30:00,84.55,86.11,81.34,82.48,467100.0,84.55,86.11,81.34,82.48,467100.0
2014-12-18 10:00:00,82.55,83.64,82.15,83.1,183900.0,82.55,83.64,82.15,83.1,183900.0
2014-12-18 10:30:00,83.07,83.07,82.05,82.2,175900.0,83.07,83.07,82.05,82.2,175900.0
2014-12-18 11:00:00,82.14,82.9,82.07,82.73,89800.0,82.14,82.9,82.07,82.73,89800.0
2014-12-18 11:30:00,82.73,82.9,82.29,82.9,52000.0,82.73,82.9,82.29,82.9,52000.0
2014-12-18 12:00:00,82.91,83.04,82.59,82.62,105500.0,82.91,83.04,82.59,82.62,105500.0
2014-12-18 12:30:00,82.59,82.59,81.65,81.73,76200.0,82.59,82.59,81.65,81.73,76200.0
2014-12-18 13:00:00,81.73,82.25,81.67,81.87,105200.0,81.73,82.25,81.67,81.87,105200.0
2014-12-18 13:30:00,81.94,81.97,81.68,81.87,91900.0,81.94,81.97,81.68,81.87,91900.0
2014-12-18 14:00:00,81.87,82.0,81.5,81.52,121500.0,81.87,82.0,81.5,81.52,121500.0
2014-12-18 14:30:00,81.5,81.56,80.39,80.52,138200.0,81.5,81.56,80.39,80.52,138200.0
2014-12-18 15:00:00,80.52,80.59,78.84,79.94,261200.0,80.52,80.59,78.84,79.94,261200.0
2014-12-18 15:30:00,79.95,80.45,79.92,80.31,266000.0,79.95,80.45,79.92,80.31,266000.0
2014-12-19 09:30:00,80.1,80.71,79.44,80.16,106200.0,80.1,80.71,79.44,80.16,106200.0
2014-12-19 10:00:00,80.15,80.2,79.55,79.8,50100.0,80.15,80.2,79.55,79.8,50100.0
2014-12-19 10:30:00,79.82,80.72,79.74,80.29,110400.0,79.82,80.72,79.74,80.29,110400.0
2014-12-19 11:00:00,80.3,80.58,80.15,80.55,79400.0,80.3,80.58,80.15,80.55,79400.0
2014-12-19 11:30:00,80.59,80.61,80.42,80.44,57300.0,80.59,80.61,80.42,80.44,57300.0
2014-12-19 12:00:00,80.44,80.44,80.12,80.2,35200.0,80.44,80.44,80.12,80.2,35200.0
2014-12-19 12:30:00,80.2,80.25,80.13,80.24,20700.0,80.2,80.25,80.13,80.24,20700.0
2014-12-19 13:00:00,80.23,80.55,80.2,80.45,41100.0,80.23,80.55,80.2,80.45,41100.0
2014-12-19 13:30:00,80.44,80.93,80.44,80.93,32000.0,80.44,80.93,80.44,80.93,32000.0
2014-12-19 14:00:00,80.92,81.12,80.91,80.92,32700.0,80.92,81.12,80.91,80.92,32700.0
2014-12-19 14:30:00,80.9,81.1,80.88,81.04,34500.0,80.9,81.1,80.88,81.04,34500.0
2014-12-19 15:00:00,81.04,81.07,80.66,81.02,46100.0,81.04,81.07,80.66,81.02,46100.0
2014-12-19 15:30:00,80.94,81.09,80.81,80.93,98600.0,80.94,81.09,80.81,80.93,98600.0
2014-12-22 09:30:00,80.32,80.85,79.53,80.2,67800.0,80.32,80.85,79.53,80.2,67800.0
2014-12-22 10:00:00,80.06,80.21,79.77,79.88,101100.0,80.06,80.21,79.77,79.88,101100.0
2014-12-22 10:30:00,79.88,80.24,79.85,80.24,36600.0,79.88,80.24,79.85,80.24,36600.0
2014-12-22 11:00:00,80.25,80.34,80.16,80.29,53000.0,80.25,80.34,80.16,80.29,53000.0
2014-12-22 11:30:00,80.29,80.39,80.11,80.29,36700.0,80.29,80.39,80.11,80.29,36700.0
2014-12-22 12:00:00,80.26,80.32,80.1,80.19,29100.0,80.26,80.32,80.1,80.19,29100.0
2014-12-22 12:30:00,80.2,80.43,80.16,80.34,38900.0,80.2,80.43,80.16,80.34,38900.0
2014-12-22 13:00:00,80.36,80.41,80.1,80.39,30700.0,80.36,80.41,80.1,80.39,30700.0
2014-12-22 13:30:00,80.4,80.8,80.38,80.55,33500.0,80.4,80.8,80.38,80.55,33500.0
2014-12-22 14:00:00,80.58,80.59,80.28,80.43,96200.0,80.58,80.59,80.28,80.43,96200.0
2014-12-22 14:30:00,80.43,80.76,80.39,80.73,54400.0,80.43,80.76,80.39,80.73,54400.0
2014-12-22 15:00:00,80.73,80.75,80.34,80.37,82400.0,80.73,80.75,80.34,80.37,82400.0
2014-12-22 15:30:00,80.37,80.64,80.34,80.4,184400.0,80.37,80.64,80.34,80.4,184400.0
2014-12-23 09:30:00,80.23,80.89,79.5,80.71,99000.0,80.23,80.89,79.5,80.71,99000.0
2014-12-23 10:00:00,80.73,81.68,80.72,81.61,40800.0,80.73,81.68,80.72,81.61,40800.0
2014-12-23 10:30:00,81.57,81.68,81.36,81.51,40600.0,81.57,81.68,81.36,81.51,40600.0
2014-12-23 11:00:00,81.48,81.56,81.3,81.5,28000.0,81.48,81.56,81.3,81.5,28000.0
2014-12-23 11:30:00,81.51,81.89,81.51,81.82,24200.0,81.51,81.89,81.51,81.82,24200.0
2014-12-23 12:00:00,81.8,82.16,81.79,81.91,27500.0,81.8,82.16,81.79,81.91,27500.0
2014-12-23 12:30:00,81.87,81.9,81.41,81.45,29100.0,81.87,81.9,81.41,81.45,29100.0
2014-12-23 13:00:00,81.45,81.83,81.42,81.8,28000.0,81.45,81.83,81.42,81.8,28000.0
2014-12-23 13:30:00,81.81,82.05,81.74,81.97,22400.0,81.81,82.05,81.74,81.97,22400.0
2014-12-23 14:00:00,81.98,82.01,81.85,81.9,19400.0,81.98,82.01,81.85,81.9,19400.0
2014-12-23 14:30:00,81.89,82.18,81.85,82.01,37200.0,81.89,82.18,81.85,82.01,37200.0
2014-12-23 15:00:00,82.01,82.26,81.95,82.25,29800.0,82.01,82.26,81.95,82.25,29800.0
2014-12-23 15:30:00,82.23,82.23,82.01,82.04,64500.0,82.23,82.23,82.01,82.04,64500.0
2014-12-24 09:30:00,81.68,82.25,80.98,81.55,25700.0,81.68,82.25,80.98,81.55,25700.0
2014-12-24 10:00:00,81.54,81.84,81.42,81.61,19300.0,81.54,81.84,81.42,81.61,19300.0
2014-12-24 10:30:00,81.57,81.76,81.54,81.7,21800.0,81.57,81.76,81.54,81.7,21800.0
2014-12-24 11:00:00,81.71,81.82,81.41,81.44,24900.0,81.71,81.82,81.41,81.44,24900.0
2014-12-24 11:30:00,81.48,81.56,81.28,81.55,12700.0,81.48,81.56,81.28,81.55,12700.0
2014-12-24 12:00:00,81.55,81.88,81.51,81.61,24900.0,81.55,81.88,81.51,81.61,24900.0
2014-12-24 12:30:00,81.61,81.63,81.21,81.21,32500.0,81.61,81.63,81.21,81.21,32500.0
2014-12-26 09:30:00,81.85,82.41,81.4,82.1,23000.0,81.85,82.41,81.4,82.1,23000.0
2014-12-26 10:00:00,82.22,82.57,82.05,82.43,20700.0,82.22,82.57,82.05,82.43,20700.0
2014-12-26 10:30:00,82.4,82.82,82.4,82.69,13000.0,82.4,82.82,82.4,82.69,13000.0
2014-12-26 11:00:00,82.69,83.1,82.65,82.99,32000.0,82.69,83.1,82.65,82.99,32000.0
2014-12-26 11:30:00,82.99,83.1,82.67,82.74,11800.0,82.99,83.1,82.67,82.74,11800.0
2014-12-26 12:00:00,82.73,82.98,82.64,82.93,19300.0,82.73,82.98,82.64,82.93,19300.0
2014-12-26 12:30:00,82.91,83.17,82.8,83.1,31600.0,82.91,83.17,82.8,83.1,31600.0
2014-12-26 13:00:00,83.06,83.12,82.89,83.01,20900.0,83.06,83.12,82.89,83.01,20900.0
2014-12-26 13:30:00,83.01,83.11,82.92,83.04,16500.0,83.01,83.11,82.92,83.04,16500.0
2014-12-26 14:00:00,83.07,83.23,82.97,83.17,21900.0,83.07,83.23,82.97,83.17,21900.0
2014-12-26 14:30:00,83.18,83.38,83.17,83.24,16600.0,83.18,83.38,83.17,83.24,16600.0
2014-12-26 15:00:00,83.22,83.25,82.91,82.91,27900.0,83.22,83.25,82.91,82.91,27900.0
2014-12-26 15:30:00,82.92,82.93,82.38,82.42,86900.0,82.92,82.93,82.38,82.42,86900.0
2014-12-29 09:30:00,82.43,82.91,82.31,82.49,36500.0,82.43,82.91,82.31,82.49,36500.0
2014-12-29 10:00:00,82.53,82.95,82.4,82.77,33500.0,82.53,82.95,82.4,82.77,33500.0
2014-12-29 10:30:00,82.78,82.93,82.32,82.32,25900.0,82.78,82.93,82.32,82.32,25900.0
2014-12-29 11:00:00,82.32,82.46,82.07,82.08,35600.0,82.32,82.46,82.07,82.08,35600.0
2014-12-29 11:30:00,82.12,82.41,82.12,82.25,22900.0,82.12,82.41,82.12,82.25,22900.0
2014-12-29 12:00:00,82.2,82.23,81.83,81.89,23500.0,82.2,82.23,81.83,81.89,23500.0
2014-12-29 12:30:00,81.89,82.05,81.83,81.88,19200.0,81.89,82.05,81.83,81.88,19200.0
2014-12-29 13:00:00,81.87,81.94,81.62,81.7,33500.0,81.87,81.94,81.62,81.7,33500.0
2014-12-29 13:30:00,81.68,81.68,81.42,81.48,28200.0,81.68,81.68,81.42,81.48,28200.0
2014-12-29 14:00:00,81.47,81.72,81.46,81.67,24300.0,81.47,81.72,81.46,81.67,24300.0
2014-12-29 14:30:00,81.64,81.83,81.53,81.83,22900.0,81.64,81.83,81.53,81.83,22900.0
2014-12-29 15:00:00,81.86,82.02,81.85,81.85,32100.0,81.86,82.02,81.85,81.85,32100.0
2014-12-29 15:30:00,81.85,81.86,81.47,81.54,97900.0,81.85,81.86,81.47,81.54,97900.0
2014-12-30 09:30:00,81.16,81.98,81.03,81.04,26700.0,81.16,81.98,81.03,81.04,26700.0
2014-12-30 10:00:00,81.04,81.13,80.68,80.81,44900.0,81.04,81.13,80.68,80.81,44900.0
2014-12-30 10:30:00,80.8,81.13,80.66,81.06,21800.0,80.8,81.13,80.66,81.06,21800.0
2014-12-30 11:00:00,81.09,81.23,80.86,81.22,26200.0,81.09,81.23,80.86,81.22,26200.0
2014-12-30 11:30:00,81.15,81.6,81.15,81.27,25400.0,81.15,81.6,81.15,81.27,25400.0
2014-12-30 12:00:00,81.34,81.34,80.94,80.95,28100.0,81.34,81.34,80.94,80.95,28100.0
2014-12-30 12:30:00,80.92,80.94,80.67,80.93,22700.0,80.92,80.94,80.67,80.93,22700.0
2014-12-30 13:00:00,80.92,80.94,80.75,80.86,25200.0,80.92,80.94,80.75,80.86,25200.0
2014-12-30 13:30:00,80.87,81.11,80.87,81.07,43900.0,80.87,81.11,80.87,81.07,43900.0
2014-12-30 14:00:00,81.09,81.1,80.94,81.01,17800.0,81.09,81.1,80.94,81.01,17800.0
2014-12-30 14:30:00,81.03,81.13,81.01,81.03,25900.0,81.03,81.13,81.01,81.03,25900.0
2014-12-30 15:00:00,81.02,81.09,80.86,81.06,36200.0,81.02,81.09,80.86,81.06,36200.0
2014-12-30 15:30:00,81.06,81.06,80.76,80.85,71100.0,81.06,81.06,80.76,80.85,71100.0
2014-12-31 09:30:00,80.85,81.55,80.26,81.17,58300.0,80.85,81.55,80.26,81.17,58300.0
2014-12-31 10:00:00,81.17,81.52,81.03,81.49,22700.0,81.17,81.52,81.03,81.49,22700.0
2014-12-31 10:30:00,81.49,81.68,81.31,81.56,14400.0,81.49,81.68,81.31,81.56,14400.0
2014-12-31 11:00:00,81.41,81.61,81.25,81.46,30800.0,81.41,81.61,81.25,81.46,30800.0
2014-12-31 11:30:00,81.48,81.97,81.47,81.92,17800.0,81.48,81.97,81.47,81.92,17800.0
2014-12-31 12:00:00,81.9,81.92,81.25,81.46,20500.0,81.9,81.92,81.25,81.46,20500.0
2014-12-31 12:30:00,81.51,81.78,81.46,81.65,17700.0,81.51,81.78,81.46,81.65,17700.0
2014-12-31 13:00:00,81.65,81.76,81.4,81.68,22500.0,81.65,81.76,81.4,81.68,22500.0
2014-12-31 13:30:00,81.68,81.87,81.62,81.67,22900.0,81.68,81.87,81.62,81.67,22900.0
2014-12-31 14:00:00,81.66,81.69,81.17,81.43,26800.0,81.66,81.69,81.17,81.43,26800.0
2014-12-31 14:30:00,81.45,81.45,81.07,81.11,33100.0,81.45,81.45,81.07,81.11,33100.0
2014-12-31 15:00:00,81.08,81.46,80.94,81.39,39500.0,81.08,81.46,80.94,81.39,39500.0
2014-12-31 15:30:00,81.37,81.39,80.67,80.75,169700.0,81.37,81.39,80.67,80.75,169700.0
2015-01-02 09:30:00,81.4,81.81,80.77,81.06,24800.0,81.4,81.81,80.77,81.06,24800.0
2015-01-02 10:00:00,81.15,81.19,80.28,80.57,44200.0,81.15,81.19,80.28,80.57,44200.0
2015-01-02 10:30:00,80.5,80.55,79.63,80.22,79200.0,80.5,80.55,79.63,80.22,79200.0
2015-01-02 11:00:00,80.15,80.3,79.9,80.23,22900.0,80.15,80.3,79.9,80.23,22900.0
2015-01-02 11:30:00,80.23,80.44,79.97,80.44,31600.0,80.23,80.44,79.97,80.44,31600.0
2015-01-02 12:00:00,80.38,80.74,80.21,80.33,35300.0,80.38,80.74,80.21,80.33,35300.0
2015-01-02 12:30:00,80.34,80.97,80.31,80.86,25300.0,80.34,80.97,80.31,80.86,25300.0
2015-01-02 13:00:00,80.77,81.35,80.76,81.18,26400.0,80.77,81.35,80.76,81.18,26400.0
2015-01-02 13:30:00,81.2,81.28,80.93,81.2,38900.0,81.2,81.28,80.93,81.2,38900.0
2015-01-02 14:00:00,81.2,81.56,81.18,81.45,23600.0,81.2,81.56,81.18,81.45,23600.0
2015-01-02 14:30:00,81.36,81.58,81.34,81.46,21800.0,81.36,81.58,81.34,81.46,21800.0
2015-01-02 15:00:00,81.47,81.68,81.26,81.62,30700.0,81.47,81.68,81.26,81.62,30700.0
2015-01-02 15:30:00,81.6,81.75,81.39,81.54,61600.0,81.6,81.75,81.39,81.54,61600.0
2015-01-05 09:30:00,81.19,81.35,79.74,80.21,28400.0,81.19,81.35,79.74,80.21,28400.0
2015-01-05 10:00:00,80.25,80.78,80.09,80.69,37500.0,80.25,80.78,80.09,80.69,37500.0
2015-01-05 10:30:00,80.63,81.24,80.63,81.15,84200.0,80.63,81.24,80.63,81.15,84200.0
2015-01-05 11:00:00,81.1,81.13,80.38,80.4,49800.0,81.1,81.13,80.38,80.4,49800.0
2015-01-05 11:30:00,80.4,80.59,80.31,80.46,45700.0,80.4,80.59,80.31,80.46,45700.0
2015-01-05 12:00:00,80.42,80.65,80.3,80.3,23200.0,80.42,80.65,80.3,80.3,23200.0
2015-01-05 12:30:00,80.27,80.4,80.1,80.31,52300.0,80.27,80.4,80.1,80.31,52300.0
2015-01-05 13:00:00,80.31,80.37,79.93,80.07,29500.0,80.31,80.37,79.93,80.07,29500.0
2015-01-05 13:30:00,80.02,80.39,79.76,79.91,147600.0,80.02,80.39,79.76,79.91,147600.0
2015-01-05 14:00:00,79.91,80.08,79.8,79.91,43600.0,79.91,80.08,79.8,79.91,43600.0
2015-01-05 14:30:00,79.86,79.88,79.39,79.83,51500.0,79.86,79.88,79.39,79.83,51500.0
2015-01-05 15:00:00,79.79,80.14,79.69,79.99,84700.0,79.79,80.14,79.69,79.99,84700.0
2015-01-05 15:30:00,79.97,80.08,79.63,79.81,87800.0,79.97,80.08,79.63,79.81,87800.0
2015-01-06 09:30:00,80.04,80.51,79.31,80.3,34200.0,80.04,80.51,79.31,80.3,34200.0
2015-01-06 10:00:00,80.14,80.75,79.77,80.02,50100.0,80.14,80.75,79.77,80.02,50100.0
2015-01-06 10:30:00,80.01,80.28,79.8,79.81,45500.0,80.01,80.28,79.8,79.81,45500.0
2015-01-06 11:00:00,79.85,79.85,78.97,79.21,71100.0,79.85,79.85,78.97,79.21,71100.0
2015-01-06 11:30:00,79.24,79.3,78.69,78.9,43500.0,79.24,79.3,78.69,78.9,43500.0
2015-01-06 12:00:00,78.82,78.91,78.39,78.59,40000.0,78.82,78.91,78.39,78.59,40000.0
2015-01-06 12:30:00,78.59,78.95,78.58,78.95,51300.0,78.59,78.95,78.58,78.95,51300.0
2015-01-06 13:00:00,78.97,78.97,78.52,78.9,34600.0,78.97,78.97,78.52,78.9,34600.0
2015-01-06 13:30:00,78.87,78.98,78.57,78.96,29300.0,78.87,78.98,78.57,78.96,29300.0
2015-01-06 14:00:00,78.96,79.18,78.44,78.73,78200.0,78.96,79.18,78.44,78.73,78200.0
2015-01-06 14:30:00,78.73,78.89,78.41,78.7,126600.0,78.73,78.89,78.41,78.7,126600.0
2015-01-06 15:00:00,78.65,78.72,78.1,78.16,105400.0,78.65,78.72,78.1,78.16,105400.0
2015-01-06 15:30:00,78.17,78.55,77.7,77.83,213300.0,78.17,78.55,77.7,77.83,213300.0
2015-01-07 09:30:00,78.68,78.99,78.25,78.79,58700.0,78.68,78.99,78.25,78.79,58700.0
2015-01-07 10:00:00,78.8,78.8,78.15,78.64,73700.0,78.8,78.8,78.15,78.64,73700.0
2015-01-07 10:30:00,78.61,78.98,78.41,78.94,101700.0,78.61,78.98,78.41,78.94,101700.0
2015-01-07 11:00:00,78.94,79.17,78.61,79.03,80500.0,78.94,79.17,78.61,79.03,80500.0
2015-01-07 11:30:00,79.04,79.78,78.94,79.65,121900.0,79.04,79.78,78.94,79.65,121900.0
2015-01-07 12:00:00,79.62,80.21,79.62,80.07,63800.0,79.62,80.21,79.62,80.07,63800.0
2015-01-07 12:30:00,80.07,80.09,79.3,79.36,49500.0,80.07,80.09,79.3,79.36,49500.0
2015-01-07 13:00:00,79.35,79.58,79.23,79.48,41900.0,79.35,79.58,79.23,79.48,41900.0
2015-01-07 13:30:00,79.5,79.67,79.45,79.45,41400.0,79.5,79.67,79.45,79.45,41400.0
2015-01-07 14:00:00,79.45,79.92,79.34,79.73,60900.0,79.45,79.92,79.34,79.73,60900.0
2015-01-07 14:30:00,79.7,80.05,79.65,79.66,49600.0,79.7,80.05,79.65,79.66,49600.0
2015-01-07 15:00:00,79.68,79.91,79.68,79.88,66500.0,79.68,79.91,79.68,79.88,66500.0
2015-01-07 15:30:00,79.87,79.93,79.69,79.82,129800.0,79.87,79.93,79.69,79.82,129800.0
2015-01-08 09:30:00,80.42,80.78,79.92,80.55,44700.0,80.42,80.78,79.92,80.55,44700.0
2015-01-08 10:00:00,80.6,81.15,80.38,81.11,56800.0,80.6,81.15,80.38,81.11,56800.0
2015-01-08 10:30:00,81.05,81.7,81.04,81.42,81500.0,81.05,81.7,81.04,81.42,81500.0
2015-01-08 11:00:00,81.45,81.54,80.96,81.45,53700.0,81.45,81.54,80.96,81.45,53700.0
2015-01-08 11:30:00,81.48,82.18,81.37,82.04,43000.0,81.48,82.18,81.37,82.04,43000.0
2015-01-08 12:00:00,82.06,82.09,81.65,81.98,43400.0,82.06,82.09,81.65,81.98,43400.0
2015-01-08 12:30:00,81.97,82.24,81.95,82.21,33900.0,81.97,82.24,81.95,82.21,33900.0
2015-01-08 13:00:00,82.18,82.27,82.02,82.25,21800.0,82.18,82.27,82.02,82.25,21800.0
2015-01-08 13:30:00,82.23,82.53,82.22,82.37,40900.0,82.23,82.53,82.22,82.37,40900.0
2015-01-08 14:00:00,82.4,82.5,82.14,82.15,27700.0,82.4,82.5,82.14,82.15,27700.0
2015-01-08 14:30:00,82.16,82.27,81.72,81.86,85800.0,82.16,82.27,81.72,81.86,85800.0
2015-01-08 15:00:00,81.82,82.22,81.82,81.92,75200.0,81.82,82.22,81.82,81.92,75200.0
2015-01-08 15:30:00,81.9,82.08,81.61,82.08,154800.0,81.9,82.08,81.61,82.08,154800.0
2015-01-09 09:30:00,82.06,82.42,81.05,81.92,35600.0,82.06,82.42,81.05,81.92,35600.0
2015-01-09 10:00:00,81.99,82.34,81.5,81.94,57000.0,81.99,82.34,81.5,81.94,57000.0
2015-01-09 10:30:00,81.87,82.26,81.75,82.08,34900.0,81.87,82.26,81.75,82.08,34900.0
2015-01-09 11:00:00,82.12,82.36,81.73,82.05,83500.0,82.12,82.36,81.73,82.05,83500.0
2015-01-09 11:30:00,81.99,82.62,81.88,82.49,52500.0,81.99,82.62,81.88,82.49,52500.0
2015-01-09 12:00:00,82.46,82.69,82.19,82.22,15500.0,82.46,82.69,82.19,82.22,15500.0
2015-01-09 12:30:00,82.19,82.78,82.02,82.1,64000.0,82.19,82.78,82.02,82.1,64000.0
2015-01-09 13:00:00,82.13,82.6,81.95,82.39,37800.0,82.13,82.6,81.95,82.39,37800.0
2015-01-09 13:30:00,82.42,82.83,82.2,82.62,38300.0,82.42,82.83,82.2,82.62,38300.0
2015-01-09 14:00:00,82.63,82.82,82.22,82.22,16400.0,82.63,82.82,82.22,82.22,16400.0
2015-01-09 14:30:00,82.2,82.91,82.19,82.79,37700.0,82.2,82.91,82.19,82.79,37700.0
2015-01-09 15:00:00,82.73,82.86,82.35,82.41,38100.0,82.73,82.86,82.35,82.41,38100.0
2015-01-09 15:30:00,82.44,82.84,82.35,82.54,128400.0,82.44,82.84,82.35,82.54,128400.0
2015-01-12 09:30:00,82.1,82.2,80.56,81.22,77200.0,82.1,82.2,80.56,81.22,77200.0
2015-01-12 10:00:00,81.21,81.49,80.83,81.17,42400.0,81.21,81.49,80.83,81.17,42400.0
2015-01-12 10:30:00,81.19,81.49,81.17,81.36,52600.0,81.19,81.49,81.17,81.36,52600.0
2015-01-12 11:00:00,81.37,81.56,81.23,81.33,57600.0,81.37,81.56,81.23,81.33,57600.0
2015-01-12 11:30:00,81.34,81.54,81.23,81.47,58400.0,81.34,81.54,81.23,81.47,58400.0
2015-01-12 12:00:00,81.43,81.67,81.36,81.59,47600.0,81.43,81.67,81.36,81.59,47600.0
2015-01-12 12:30:00,81.6,81.7,81.25,81.39,40500.0,81.6,81.7,81.25,81.39,40500.0
2015-01-12 13:00:00,81.34,81.55,81.0,81.17,55800.0,81.34,81.55,81.0,81.17,55800.0
2015-01-12 13:30:00,81.14,81.31,81.0,81.04,38600.0,81.14,81.31,81.0,81.04,38600.0
2015-01-12 14:00:00,81.01,81.25,80.83,80.86,47400.0,81.01,81.25,80.83,80.86,47400.0
2015-01-12 14:30:00,80.84,81.02,80.69,80.69,45000.0,80.84,81.02,80.69,80.69,45000.0
2015-01-12 15:00:00,80.73,81.05,80.56,80.98,62900.0,80.73,81.05,80.56,80.98,62900.0
2015-01-12 15:30:00,81.01,81.06,80.64,80.66,101100.0,81.01,81.06,80.64,80.66,101100.0
2015-01-13 09:30:00,81.28,81.62,80.41,80.87,38400.0,81.28,81.62,80.41,80.87,38400.0
2015-01-13 10:00:00,80.91,81.07,79.74,79.87,56800.0,80.91,81.07,79.74,79.87,56800.0
2015-01-13 10:30:00,79.86,80.14,79.61,80.0,79500.0,79.86,80.14,79.61,80.0,79500.0
2015-01-13 11:00:00,80.05,80.05,79.04,79.04,41200.0,80.05,80.05,79.04,79.04,41200.0
2015-01-13 11:30:00,79.01,79.11,78.56,78.81,90600.0,79.01,79.11,78.56,78.81,90600.0
2015-01-13 12:00:00,78.82,79.0,77.87,78.18,82000.0,78.82,79.0,77.87,78.18,82000.0
2015-01-13 12:30:00,78.25,78.75,77.95,78.55,52200.0,78.25,78.75,77.95,78.55,52200.0
2015-01-13 13:00:00,78.55,78.55,77.76,77.92,42400.0,78.55,78.55,77.76,77.92,42400.0
2015-01-13 13:30:00,77.93,77.93,77.22,77.43,51500.0,77.93,77.93,77.22,77.43,51500.0
2015-01-13 14:00:00,77.56,77.56,76.99,77.47,52300.0,77.56,77.56,76.99,77.47,52300.0
2015-01-13 14:30:00,77.45,77.6,77.15,77.3,89400.0,77.45,77.6,77.15,77.3,89400.0
2015-01-13 15:00:00,77.28,77.39,76.72,77.24,111300.0,77.28,77.39,76.72,77.24,111300.0
2015-01-13 15:30:00,77.27,77.67,77.13,77.37,201900.0,77.27,77.67,77.13,77.37,201900.0
2015-01-14 09:30:00,76.28,76.28,74.49,75.08,132600.0,76.28,76.28,74.49,75.08,132600.0
2015-01-14 10:00:00,75.06,75.93,74.99,75.93,107100.0,75.06,75.93,74.99,75.93,107100.0
2015-01-14 10:30:00,75.78,76.6,75.44,76.57,104200.0,75.78,76.6,75.44,76.57,104200.0
2015-01-14 11:00:00,76.58,76.6,75.78,76.07,94700.0,76.58,76.6,75.78,76.07,94700.0
2015-01-14 11:30:00,76.03,76.58,75.97,76.45,102400.0,76.03,76.58,75.97,76.45,102400.0
2015-01-14 12:00:00,76.46,76.79,75.61,75.97,73000.0,76.46,76.79,75.61,75.97,73000.0
2015-01-14 12:30:00,75.97,76.25,75.71,75.71,43100.0,75.97,76.25,75.71,75.71,43100.0
2015-01-14 13:00:00,75.77,75.88,75.5,75.6,70500.0,75.77,75.88,75.5,75.6,70500.0
2015-01-14 13:30:00,75.57,76.06,75.54,75.98,48000.0,75.57,76.06,75.54,75.98,48000.0
2015-01-14 14:00:00,75.98,76.71,75.94,76.7,71500.0,75.98,76.71,75.94,76.7,71500.0
2015-01-14 14:30:00,76.74,77.35,76.72,76.93,62800.0,76.74,77.35,76.72,76.93,62800.0
2015-01-14 15:00:00,76.97,77.39,76.86,77.37,68000.0,76.97,77.39,76.86,77.37,68000.0
2015-01-14 15:30:00,77.35,77.44,77.14,77.24,101600.0,77.35,77.44,77.14,77.24,101600.0
2015-01-15 09:30:00,77.63,78.54,76.55,76.91,42100.0,77.63,78.54,76.55,76.91,42100.0
2015-01-15 10:00:00,77.09,77.33,76.69,77.23,25600.0,77.09,77.33,76.69,77.23,25600.0
2015-01-15 10:30:00,77.35,77.73,77.22,77.23,40200.0,77.35,77.73,77.22,77.23,40200.0
2015-01-15 11:00:00,77.29,77.38,76.88,77.09,13600.0,77.29,77.38,76.88,77.09,13600.0
2015-01-15 11:30:00,77.1,77.5,77.02,77.14,21400.0,77.1,77.5,77.02,77.14,21400.0
2015-01-15 12:00:00,77.17,77.58,77.16,77.39,22400.0,77.17,77.58,77.16,77.39,22400.0
2015-01-15 12:30:00,77.32,77.46,77.19,77.34,48500.0,77.32,77.46,77.19,77.34,48500.0
2015-01-15 13:00:00,77.34,77.61,77.29,77.33,24800.0,77.34,77.61,77.29,77.33,24800.0
2015-01-15 13:30:00,77.27,77.5,77.18,77.36,24000.0,77.27,77.5,77.18,77.36,24000.0
2015-01-15 14:00:00,77.35,77.57,77.23,77.54,66400.0,77.35,77.57,77.23,77.54,66400.0
2015-01-15 14:30:00,77.55,77.79,77.45,77.59,33100.0,77.55,77.79,77.45,77.59,33100.0
2015-01-15 15:00:00,77.62,77.75,77.47,77.73,66800.0,77.62,77.75,77.47,77.73,66800.0
2015-01-15 15:30:00,77.69,77.75,77.26,77.3,83800.0,77.69,77.75,77.26,77.3,83800.0
2015-01-16 09:30:00,76.92,77.88,76.92,77.56,35100.0,76.92,77.88,76.92,77.56,35100.0
2015-01-16 10:00:00,77.62,77.79,77.14,77.68,33200.0,77.62,77.79,77.14,77.68,33200.0
2015-01-16 10:30:00,77.74,78.17,77.51,77.9,60200.0,77.74,78.17,77.51,77.9,60200.0
2015-01-16 11:00:00,77.91,78.03,77.68,77.87,36100.0,77.91,78.03,77.68,77.87,36100.0
2015-01-16 11:30:00,77.91,78.27,77.84,78.15,30100.0,77.91,78.27,77.84,78.15,30100.0
2015-01-16 12:00:00,78.13,78.27,78.1,78.22,22500.0,78.13,78.27,78.1,78.22,22500.0
2015-01-16 12:30:00,78.23,78.25,77.96,77.99,24300.0,78.23,78.25,77.96,77.99,24300.0
2015-01-16 13:00:00,77.99,78.02,77.85,77.91,13800.0,77.99,78.02,77.85,77.91,13800.0
2015-01-16 13:30:00,77.89,78.25,77.85,78.25,15800.0,77.89,78.25,77.85,78.25,15800.0
2015-01-16 14:00:00,78.25,78.26,78.1,78.17,12600.0,78.25,78.26,78.1,78.17,12600.0
2015-01-16 14:30:00,78.12,78.25,78.12,78.24,22100.0,78.12,78.25,78.12,78.24,22100.0
2015-01-16 15:00:00,78.24,78.25,78.14,78.22,20400.0,78.24,78.25,78.14,78.22,20400.0
2015-01-16 15:30:00,78.24,78.31,78.15,78.17,118300.0,78.24,78.31,78.15,78.17,118300.0
2015-01-20 09:30:00,78.4,79.08,77.38,77.71,26300.0,78.4,79.08,77.38,77.71,26300.0
2015-01-20 10:00:00,77.78,78.29,77.78,78.06,19800.0,77.78,78.29,77.78,78.06,19800.0
2015-01-20 10:30:00,78.09,78.09,77.63,77.83,37800.0,78.09,78.09,77.63,77.83,37800.0
2015-01-20 11:00:00,77.76,78.17,77.71,78.11,50800.0,77.76,78.17,77.71,78.11,50800.0
2015-01-20 11:30:00,78.08,78.17,77.82,78.03,23900.0,78.08,78.17,77.82,78.03,23900.0
2015-01-20 12:00:00,78.05,78.25,78.0,78.23,21200.0,78.05,78.25,78.0,78.23,21200.0
2015-01-20 12:30:00,78.22,78.24,78.0,78.01,31200.0,78.22,78.24,78.0,78.01,31200.0
2015-01-20 13:00:00,78.06,78.15,77.86,78.05,13700.0,78.06,78.15,77.86,78.05,13700.0
2015-01-20 13:30:00,78.1,78.14,77.92,77.93,61500.0,78.1,78.14,77.92,77.93,61500.0
2015-01-20 14:00:00,77.93,78.03,77.85,78.0,19300.0,77.93,78.03,77.85,78.0,19300.0
2015-01-20 14:30:00,78.0,78.09,77.93,77.93,46400.0,78.0,78.09,77.93,77.93,46400.0
2015-01-20 15:00:00,77.94,78.0,77.69,77.71,42800.0,77.94,78.0,77.69,77.71,42800.0
2015-01-20 15:30:00,77.74,77.79,77.38,77.57,96400.0,77.74,77.79,77.38,77.57,96400.0
2015-01-21 09:30:00,77.43,78.3,77.06,77.9,88000.0,77.43,78.3,77.06,77.9,88000.0
2015-01-21 10:00:00,77.9,78.59,77.82,78.5,43600.0,77.9,78.59,77.82,78.5,43600.0
2015-01-21 10:30:00,78.57,79.0,78.47,78.95,40700.0,78.57,79.0,78.47,78.95,40700.0
2015-01-21 11:00:00,79.08,79.41,78.93,79.22,30600.0,79.08,79.41,78.93,79.22,30600.0
2015-01-21 11:30:00,79.26,79.72,79.19,79.64,40500.0,79.26,79.72,79.19,79.64,40500.0
2015-01-21 12:00:00,79.62,79.84,79.41,79.53,29600.0,79.62,79.84,79.41,79.53,29600.0
2015-01-21 12:30:00,79.53,79.55,78.84,78.95,50200.0,79.53,79.55,78.84,78.95,50200.0
2015-01-21 13:00:00,78.83,78.85,78.39,78.47,34900.0,78.83,78.85,78.39,78.47,34900.0
2015-01-21 13:30:00,78.36,78.43,78.23,78.36,21300.0,78.36,78.43,78.23,78.36,21300.0
2015-01-21 14:00:00,78.36,78.47,78.19,78.23,46400.0,78.36,78.47,78.19,78.23,46400.0
2015-01-21 14:30:00,78.32,78.38,78.06,78.12,36900.0,78.32,78.38,78.06,78.12,36900.0
2015-01-21 15:00:00,78.2,78.34,77.83,78.21,40300.0,78.2,78.34,77.83,78.21,40300.0
2015-01-21 15:30:00,78.24,78.81,78.21,78.76,83000.0,78.24,78.81,78.21,78.76,83000.0
2015-01-22 09:30:00,79.36,79.78,78.56,79.06,21900.0,79.36,79.78,78.56,79.06,21900.0
2015-01-22 10:00:00,79.05,79.3,78.63,79.16,74400.0,79.05,79.3,78.63,79.16,74400.0
2015-01-22 10:30:00,79.26,79.42,79.04,79.2,72000.0,79.26,79.42,79.04,79.2,72000.0
2015-01-22 11:00:00,79.25,79.29,78.96,79.11,35100.0,79.25,79.29,78.96,79.11,35100.0
2015-01-22 11:30:00,79.13,79.21,78.69,78.93,43900.0,79.13,79.21,78.69,78.93,43900.0
2015-01-22 12:00:00,78.93,79.23,78.74,79.15,30000.0,78.93,79.23,78.74,79.15,30000.0
2015-01-22 12:30:00,79.14,79.3,79.04,79.2,12700.0,79.14,79.3,79.04,79.2,12700.0
2015-01-22 13:00:00,79.2,79.27,78.68,78.72,26500.0,79.2,79.27,78.68,78.72,26500.0
2015-01-22 13:30:00,78.75,78.91,78.63,78.75,39500.0,78.75,78.91,78.63,78.75,39500.0
2015-01-22 14:00:00,78.78,78.97,78.71,78.76,37800.0,78.78,78.97,78.71,78.76,37800.0
2015-01-22 14:30:00,78.76,78.98,78.7,78.85,39900.0,78.76,78.98,78.7,78.85,39900.0
2015-01-22 15:00:00,78.85,78.95,78.58,78.78,53700.0,78.85,78.95,78.58,78.78,53700.0
2015-01-22 15:30:00,78.76,79.05,78.7,79.04,107700.0,78.76,79.05,78.7,79.04,107700.0
2015-01-23 09:30:00,78.7,79.69,78.34,79.01,38800.0,78.7,79.69,78.34,79.01,38800.0
2015-01-23 10:00:00,79.02,79.06,78.8,79.0,46000.0,79.02,79.06,78.8,79.0,46000.0
2015-01-23 10:30:00,79.0,79.31,78.92,79.24,65200.0,79.0,79.31,78.92,79.24,65200.0
2015-01-23 11:00:00,79.39,79.61,79.13,79.29,35200.0,79.39,79.61,79.13,79.29,35200.0
2015-01-23 11:30:00,79.29,79.46,79.02,79.02,12700.0,79.29,79.46,79.02,79.02,12700.0
2015-01-23 12:00:00,78.97,79.11,78.86,78.97,37000.0,78.97,79.11,78.86,78.97,37000.0
2015-01-23 12:30:00,79.03,79.19,78.84,79.12,33700.0,79.03,79.19,78.84,79.12,33700.0
2015-01-23 13:00:00,79.13,79.17,78.78,78.93,30000.0,79.13,79.17,78.78,78.93,30000.0
2015-01-23 13:30:00,78.86,79.35,78.86,79.13,18500.0,78.86,79.35,78.86,79.13,18500.0
2015-01-23 14:00:00,79.18,79.22,79.02,79.08,15100.0,79.18,79.22,79.02,79.08,15100.0
2015-01-23 14:30:00,79.08,79.6,78.99,79.54,34000.0,79.08,79.6,78.99,79.54,34000.0
2015-01-23 15:00:00,79.52,79.58,79.35,79.52,25700.0,79.52,79.58,79.35,79.52,25700.0
2015-01-23 15:30:00,79.52,79.52,78.95,79.05,125300.0,79.52,79.52,78.95,79.05,125300.0
2015-01-26 09:30:00,79.22,79.68,78.88,79.07,108300.0,79.22,79.68,78.88,79.07,108300.0
2015-01-26 10:00:00,79.22,80.05,79.07,79.89,25600.0,79.22,80.05,79.07,79.89,25600.0
2015-01-26 10:30:00,79.89,80.12,79.86,79.93,21200.0,79.89,80.12,79.86,79.93,21200.0
2015-01-26 11:00:00,79.87,80.0,79.78,79.8,19500.0,79.87,80.0,79.78,79.8,19500.0
2015-01-26 11:30:00,79.89,79.92,79.31,79.45,37800.0,79.89,79.92,79.31,79.45,37800.0
2015-01-26 12:00:00,79.5,79.67,79.31,79.65,35800.0,79.5,79.67,79.31,79.65,35800.0
2015-01-26 12:30:00,79.67,79.7,79.41,79.54,22400.0,79.67,79.7,79.41,79.54,22400.0
2015-01-26 13:00:00,79.54,79.54,79.19,79.19,21300.0,79.54,79.54,79.19,79.19,21300.0
2015-01-26 13:30:00,79.18,79.35,79.12,79.35,27500.0,79.18,79.35,79.12,79.35,27500.0
2015-01-26 14:00:00,79.35,79.52,79.34,79.5,21300.0,79.35,79.52,79.34,79.5,21300.0
2015-01-26 14:30:00,79.54,79.84,79.52,79.76,23300.0,79.54,79.84,79.52,79.76,23300.0
2015-01-26 15:00:00,79.69,79.92,79.65,79.88,23700.0,79.69,79.92,79.65,79.88,23700.0
2015-01-26 15:30:00,79.87,79.96,79.74,79.96,54900.0,79.87,79.96,79.74,79.96,54900.0
2015-01-27 09:30:00,77.92,79.53,77.73,78.6,63800.0,77.92,79.53,77.73,78.6,63800.0
2015-01-27 10:00:00,78.57,78.96,78.13,78.6,67300.0,78.57,78.96,78.13,78.6,67300.0
2015-01-27 10:30:00,78.59,78.75,78.32,78.52,65600.0,78.59,78.75,78.32,78.52,65600.0
2015-01-27 11:00:00,78.45,78.78,78.43,78.65,26400.0,78.45,78.78,78.43,78.65,26400.0
2015-01-27 11:30:00,78.66,79.0,78.47,78.79,72400.0,78.66,79.0,78.47,78.79,72400.0
2015-01-27 12:00:00,78.81,78.81,78.58,78.65,28100.0,78.81,78.81,78.58,78.65,28100.0
2015-01-27 12:30:00,78.64,78.76,78.47,78.71,23800.0,78.64,78.76,78.47,78.71,23800.0
2015-01-27 13:00:00,78.77,79.15,78.65,78.99,37800.0,78.77,79.15,78.65,78.99,37800.0
2015-01-27 13:30:00,78.99,79.11,78.75,79.09,23600.0,78.99,79.11,78.75,79.09,23600.0
2015-01-27 14:00:00,79.1,79.19,78.96,79.01,20300.0,79.1,79.19,78.96,79.01,20300.0
2015-01-27 14:30:00,79.1,79.23,78.98,79.06,31100.0,79.1,79.23,78.98,79.06,31100.0
2015-01-27 15:00:00,79.07,79.07,78.66,78.69,52600.0,79.07,79.07,78.66,78.69,52600.0
2015-01-27 15:30:00,78.71,78.77,78.44,78.6,83000.0,78.71,78.77,78.44,78.6,83000.0
2015-01-28 09:30:00,79.1,79.1,77.18,77.23,62300.0,79.1,79.1,77.18,77.23,62300.0
2015-01-28 10:00:00,77.38,77.74,76.76,77.07,75100.0,77.38,77.74,76.76,77.07,75100.0
2015-01-28 10:30:00,77.02,77.3,76.41,76.61,88300.0,77.02,77.3,76.41,76.61,88300.0
2015-01-28 11:00:00,76.6,77.11,76.6,77.04,61800.0,76.6,77.11,76.6,77.04,61800.0
2015-01-28 11:30:00,77.06,77.35,76.83,77.07,56400.0,77.06,77.35,76.83,77.07,56400.0
2015-01-28 12:00:00,77.0,77.12,76.87,77.02,32100.0,77.0,77.12,76.87,77.02,32100.0
2015-01-28 12:30:00,77.03,77.13,76.88,76.9,71500.0,77.03,77.13,76.88,76.9,71500.0
2015-01-28 13:00:00,76.96,77.08,76.83,76.97,45400.0,76.96,77.08,76.83,76.97,45400.0
2015-01-28 13:30:00,76.98,77.02,76.2,76.2,52500.0,76.98,77.02,76.2,76.2,52500.0
2015-01-28 14:00:00,76.11,76.7,75.89,76.22,58200.0,76.11,76.7,75.89,76.22,58200.0
2015-01-28 14:30:00,76.22,76.45,76.05,76.05,38500.0,76.22,76.45,76.05,76.05,38500.0
2015-01-28 15:00:00,76.09,76.34,75.62,75.75,63600.0,76.09,76.34,75.62,75.75,63600.0
2015-01-28 15:30:00,75.79,75.81,75.06,75.48,170300.0,75.79,75.81,75.06,75.48,170300.0
2015-01-29 09:30:00,75.83,76.0,72.4,72.82,160200.0,75.83,76.0,72.4,72.82,160200.0
2015-01-29 10:00:00,72.85,73.04,70.89,71.77,137100.0,72.85,73.04,70.89,71.77,137100.0
2015-01-29 10:30:00,71.85,72.72,71.64,72.01,71400.0,71.85,72.72,71.64,72.01,71400.0
2015-01-29 11:00:00,71.92,72.23,71.7,72.09,127400.0,71.92,72.23,71.7,72.09,127400.0
2015-01-29 11:30:00,72.2,72.44,71.92,72.28,44500.0,72.2,72.44,71.92,72.28,44500.0
2015-01-29 12:00:00,72.32,72.78,72.26,72.42,30500.0,72.32,72.78,72.26,72.42,30500.0
2015-01-29 12:30:00,72.42,72.42,71.63,71.75,93700.0,72.42,72.42,71.63,71.75,93700.0
2015-01-29 13:00:00,71.76,72.26,71.48,71.85,81700.0,71.76,72.26,71.48,71.85,81700.0
2015-01-29 13:30:00,71.84,72.88,71.76,72.75,170400.0,71.84,72.88,71.76,72.75,170400.0
2015-01-29 14:00:00,72.76,72.85,72.15,72.15,128900.0,72.76,72.85,72.15,72.15,128900.0
2015-01-29 14:30:00,72.18,72.33,71.94,72.3,85200.0,72.18,72.33,71.94,72.3,85200.0
2015-01-29 15:00:00,72.29,72.95,72.27,72.33,187800.0,72.29,72.95,72.27,72.33,187800.0
2015-01-29 15:30:00,72.33,72.68,72.3,72.55,432100.0,72.33,72.68,72.3,72.55,432100.0
2015-01-30 09:30:00,71.64,73.02,71.64,72.35,48500.0,71.64,73.02,71.64,72.35,48500.0
2015-01-30 10:00:00,72.37,72.63,71.76,72.0,82100.0,72.37,72.63,71.76,72.0,82100.0
2015-01-30 10:30:00,72.0,72.05,71.73,71.96,109600.0,72.0,72.05,71.73,71.96,109600.0
2015-01-30 11:00:00,71.99,72.0,71.79,71.95,48400.0,71.99,72.0,71.79,71.95,48400.0
2015-01-30 11:30:00,71.96,72.23,71.93,72.14,79900.0,71.96,72.23,71.93,72.14,79900.0
2015-01-30 12:00:00,72.22,72.64,72.13,72.57,26600.0,72.22,72.64,72.13,72.57,26600.0
2015-01-30 12:30:00,72.54,72.57,72.32,72.45,23100.0,72.54,72.57,72.32,72.45,23100.0
2015-01-30 13:00:00,72.47,72.55,72.33,72.45,17700.0,72.47,72.55,72.33,72.45,17700.0
2015-01-30 13:30:00,72.42,72.79,72.35,72.74,35600.0,72.42,72.79,72.35,72.74,35600.0
2015-01-30 14:00:00,72.7,73.03,72.67,72.99,40500.0,72.7,73.03,72.67,72.99,40500.0
2015-01-30 14:30:00,73.02,73.05,72.45,72.53,54100.0,73.02,73.05,72.45,72.53,54100.0
2015-01-30 15:00:00,72.52,72.75,72.32,72.51,56200.0,72.52,72.75,72.32,72.51,56200.0
2015-01-30 15:30:00,72.49,72.62,72.35,72.49,151900.0,72.49,72.62,72.35,72.49,151900.0
2015-02-02 09:30:00,73.2,73.64,72.67,73.22,118200.0,73.2,73.64,72.67,73.22,118200.0
2015-02-02 10:00:00,73.22,73.51,72.99,73.33,156100.0,73.22,73.51,72.99,73.33,156100.0
2015-02-02 10:30:00,73.33,74.18,73.19,73.65,110500.0,73.33,74.18,73.19,73.65,110500.0
2015-02-02 11:00:00,73.6,73.94,73.5,73.94,48400.0,73.6,73.94,73.5,73.94,48400.0
2015-02-02 11:30:00,73.9,74.55,73.88,74.22,132300.0,73.9,74.55,73.88,74.22,132300.0
2015-02-02 12:00:00,74.18,74.2,73.83,74.0,19200.0,74.18,74.2,73.83,74.0,19200.0
2015-02-02 12:30:00,73.97,74.13,73.9,73.97,53200.0,73.97,74.13,73.9,73.97,53200.0
2015-02-02 13:00:00,73.97,74.1,73.86,73.9,50600.0,73.97,74.1,73.86,73.9,50600.0
2015-02-02 13:30:00,73.92,74.02,73.65,73.76,38500.0,73.92,74.02,73.65,73.76,38500.0
2015-02-02 14:00:00,73.74,73.91,73.61,73.77,62600.0,73.74,73.91,73.61,73.77,62600.0
2015-02-02 14:30:00,73.8,73.86,73.51,73.65,53700.0,73.8,73.86,73.51,73.65,53700.0
2015-02-02 15:00:00,73.64,74.1,73.5,74.06,73700.0,73.64,74.1,73.5,74.06,73700.0
2015-02-02 15:30:00,74.1,75.0,74.05,74.99,285600.0,74.1,75.0,74.05,74.99,285600.0
2015-02-03 09:30:00,75.58,77.57,75.5,77.52,64900.0,75.58,77.57,75.5,77.52,64900.0
2015-02-03 10:00:00,77.45,78.03,77.21,78.0,135400.0,77.45,78.03,77.21,78.0,135400.0
2015-02-03 10:30:00,78.0,78.43,77.84,78.21,61000.0,78.0,78.43,77.84,78.21,61000.0
2015-02-03 11:00:00,78.29,78.86,77.94,78.41,74200.0,78.29,78.86,77.94,78.41,74200.0
2015-02-03 11:30:00,78.41,78.52,78.13,78.45,34600.0,78.41,78.52,78.13,78.45,34600.0
2015-02-03 12:00:00,78.47,78.51,78.2,78.38,28900.0,78.47,78.51,78.2,78.38,28900.0
2015-02-03 12:30:00,78.28,78.82,78.27,78.67,27500.0,78.28,78.82,78.27,78.67,27500.0
2015-02-03 13:00:00,78.63,79.09,78.58,79.06,32300.0,78.63,79.09,78.58,79.06,32300.0
2015-02-03 13:30:00,79.06,79.3,78.98,79.25,41400.0,79.06,79.3,78.98,79.25,41400.0
2015-02-03 14:00:00,79.24,79.29,78.4,78.44,36100.0,79.24,79.29,78.4,78.44,36100.0
2015-02-03 14:30:00,78.45,78.75,78.32,78.75,48800.0,78.45,78.75,78.32,78.75,48800.0
2015-02-03 15:00:00,78.73,79.04,78.68,79.02,101600.0,78.73,79.04,78.68,79.02,101600.0
2015-02-03 15:30:00,79.02,79.31,78.91,79.3,231900.0,79.02,79.31,78.91,79.3,231900.0
2015-02-04 09:30:00,78.42,79.16,77.78,78.04,60400.0,78.42,79.16,77.78,78.04,60400.0
2015-02-04 10:00:00,78.02,78.11,76.92,76.96,50300.0,78.02,78.11,76.92,76.96,50300.0
2015-02-04 10:30:00,76.95,77.14,76.65,76.73,41700.0,76.95,77.14,76.65,76.73,41700.0
2015-02-04 11:00:00,76.68,76.89,76.56,76.59,24700.0,76.68,76.89,76.56,76.59,24700.0
2015-02-04 11:30:00,76.6,77.19,76.47,77.11,25500.0,76.6,77.19,76.47,77.11,25500.0
2015-02-04 12:00:00,77.09,77.11,76.88,76.88,23400.0,77.09,77.11,76.88,76.88,23400.0
2015-02-04 12:30:00,76.89,76.99,76.65,76.65,11800.0,76.89,76.99,76.65,76.65,11800.0
2015-02-04 13:00:00,76.69,76.82,76.65,76.76,18100.0,76.69,76.82,76.65,76.76,18100.0
2015-02-04 13:30:00,76.75,76.81,76.26,76.26,34200.0,76.75,76.81,76.26,76.26,34200.0
2015-02-04 14:00:00,76.26,76.31,76.04,76.17,31300.0,76.26,76.31,76.04,76.17,31300.0
2015-02-04 14:30:00,76.21,76.65,76.2,76.6,23800.0,76.21,76.65,76.2,76.6,23800.0
2015-02-04 15:00:00,76.55,76.8,76.42,76.8,26000.0,76.55,76.8,76.42,76.8,26000.0
2015-02-04 15:30:00,76.84,76.93,76.37,76.44,82200.0,76.84,76.93,76.37,76.44,82200.0
2015-02-05 09:30:00,77.15,77.89,76.65,77.45,21300.0,77.15,77.89,76.65,77.45,21300.0
2015-02-05 10:00:00,77.56,77.85,77.3,77.55,31900.0,77.56,77.85,77.3,77.55,31900.0
2015-02-05 10:30:00,77.52,78.04,77.47,77.94,50300.0,77.52,78.04,77.47,77.94,50300.0
2015-02-05 11:00:00,77.94,78.09,77.78,78.01,25500.0,77.94,78.09,77.78,78.01,25500.0
2015-02-05 11:30:00,78.05,78.17,77.86,77.9,37800.0,78.05,78.17,77.86,77.9,37800.0
2015-02-05 12:00:00,77.89,77.95,77.73,77.79,20100.0,77.89,77.95,77.73,77.79,20100.0
2015-02-05 12:30:00,77.81,77.95,77.63,77.76,29000.0,77.81,77.95,77.63,77.76,29000.0
2015-02-05 13:00:00,77.74,78.48,77.74,78.37,33500.0,77.74,78.48,77.74,78.37,33500.0
2015-02-05 13:30:00,78.36,78.39,77.88,77.93,34100.0,78.36,78.39,77.88,77.93,34100.0
2015-02-05 14:00:00,77.96,77.97,77.32,77.48,27800.0,77.96,77.97,77.32,77.48,27800.0
2015-02-05 14:30:00,77.44,77.51,76.97,77.04,50600.0,77.44,77.51,76.97,77.04,50600.0
2015-02-05 15:00:00,77.09,77.36,77.0,77.36,80100.0,77.09,77.36,77.0,77.36,80100.0
2015-02-05 15:30:00,77.37,77.56,77.25,77.5,110600.0,77.37,77.56,77.25,77.5,110600.0
2015-02-06 09:30:00,78.06,78.49,77.34,77.53,28200.0,78.06,78.49,77.34,77.53,28200.0
2015-02-06 10:00:00,77.55,77.62,77.23,77.28,35900.0,77.55,77.62,77.23,77.28,35900.0
2015-02-06 10:30:00,77.26,77.26,76.99,77.01,33700.0,77.26,77.26,76.99,77.01,33700.0
2015-02-06 11:00:00,77.03,77.09,76.85,76.98,34600.0,77.03,77.09,76.85,76.98,34600.0
2015-02-06 11:30:00,76.99,77.03,76.77,76.96,41400.0,76.99,77.03,76.77,76.96,41400.0
2015-02-06 12:00:00,76.91,77.08,76.83,77.01,27600.0,76.91,77.08,76.83,77.01,27600.0
2015-02-06 12:30:00,76.99,77.07,76.8,76.95,33500.0,76.99,77.07,76.8,76.95,33500.0
2015-02-06 13:00:00,76.94,77.0,76.5,76.53,41000.0,76.94,77.0,76.5,76.53,41000.0
2015-02-06 13:30:00,76.53,76.99,76.53,76.87,21000.0,76.53,76.99,76.53,76.87,21000.0
2015-02-06 14:00:00,76.83,76.83,76.66,76.76,23900.0,76.83,76.83,76.66,76.76,23900.0
2015-02-06 14:30:00,76.75,76.84,76.48,76.53,35300.0,76.75,76.84,76.48,76.53,35300.0
2015-02-06 15:00:00,76.53,76.71,76.48,76.52,50400.0,76.53,76.71,76.48,76.52,50400.0
2015-02-06 15:30:00,76.5,76.68,76.46,76.68,96600.0,76.5,76.68,76.46,76.68,96600.0
2015-02-09 09:30:00,76.77,77.34,76.18,77.01,19200.0,76.77,77.34,76.18,77.01,19200.0
2015-02-09 10:00:00,77.14,77.21,76.82,77.0,20000.0,77.14,77.21,76.82,77.0,20000.0
2015-02-09 10:30:00,77.01,77.12,76.82,76.96,19800.0,77.01,77.12,76.82,76.96,19800.0
2015-02-09 11:00:00,76.97,77.1,76.85,76.87,26200.0,76.97,77.1,76.85,76.87,26200.0
2015-02-09 11:30:00,76.85,76.86,76.64,76.73,37100.0,76.85,76.86,76.64,76.73,37100.0
2015-02-09 12:00:00,76.75,76.96,76.71,76.96,20000.0,76.75,76.96,76.71,76.96,20000.0
2015-02-09 12:30:00,76.96,77.09,76.55,76.58,14500.0,76.96,77.09,76.55,76.58,14500.0
2015-02-09 13:00:00,76.62,76.69,76.5,76.5,19100.0,76.62,76.69,76.5,76.5,19100.0
2015-02-09 13:30:00,76.5,76.6,76.36,76.6,16700.0,76.5,76.6,76.36,76.6,16700.0
2015-02-09 14:00:00,76.62,76.63,76.25,76.38,84600.0,76.62,76.63,76.25,76.38,84600.0
2015-02-09 14:30:00,76.4,76.55,76.15,76.32,52600.0,76.4,76.55,76.15,76.32,52600.0
2015-02-09 15:00:00,76.31,76.36,76.14,76.27,31500.0,76.31,76.36,76.14,76.27,31500.0
2015-02-09 15:30:00,76.26,76.47,76.15,76.32,72000.0,76.26,76.47,76.15,76.32,72000.0
2015-02-10 09:30:00,76.47,76.63,75.61,75.73,29200.0,76.47,76.63,75.61,75.73,29200.0
2015-02-10 10:00:00,75.72,75.73,75.35,75.36,42200.0,75.72,75.73,75.35,75.36,42200.0
2015-02-10 10:30:00,75.36,75.53,75.24,75.34,27300.0,75.36,75.53,75.24,75.34,27300.0
2015-02-10 11:00:00,75.34,75.34,74.84,74.93,42700.0,75.34,75.34,74.84,74.93,42700.0
2015-02-10 11:30:00,74.93,74.98,74.5,74.96,47400.0,74.93,74.98,74.5,74.96,47400.0
2015-02-10 12:00:00,74.98,75.23,74.91,74.91,42500.0,74.98,75.23,74.91,74.91,42500.0
2015-02-10 12:30:00,74.91,74.92,74.52,74.55,34600.0,74.91,74.92,74.52,74.55,34600.0
2015-02-10 13:00:00,74.55,74.93,74.48,74.82,68500.0,74.55,74.93,74.48,74.82,68500.0
2015-02-10 13:30:00,74.82,75.17,74.82,75.0,45600.0,74.82,75.17,74.82,75.0,45600.0
2015-02-10 14:00:00,75.0,75.15,74.75,75.15,60500.0,75.0,75.15,74.75,75.15,60500.0
2015-02-10 14:30:00,75.14,75.52,75.0,75.02,43900.0,75.14,75.52,75.0,75.02,43900.0
2015-02-10 15:00:00,75.03,75.12,74.89,75.1,59000.0,75.03,75.12,74.89,75.1,59000.0
2015-02-10 15:30:00,75.14,75.39,75.03,75.39,157300.0,75.14,75.39,75.03,75.39,157300.0
2015-02-11 09:30:00,75.38,75.74,75.13,75.51,14400.0,75.38,75.74,75.13,75.51,14400.0
2015-02-11 10:00:00,75.58,75.62,75.35,75.37,8900.0,75.58,75.62,75.35,75.37,8900.0
2015-02-11 10:30:00,75.42,75.94,75.26,75.92,18300.0,75.42,75.94,75.26,75.92,18300.0
2015-02-11 11:00:00,75.9,76.13,75.9,76.07,21300.0,75.9,76.13,75.9,76.07,21300.0
2015-02-11 11:30:00,76.0,76.13,75.93,76.12,9500.0,76.0,76.13,75.93,76.12,9500.0
2015-02-11 12:00:00,76.12,76.41,76.08,76.4,15300.0,76.12,76.41,76.08,76.4,15300.0
2015-02-11 12:30:00,76.4,76.4,76.21,76.27,13600.0,76.4,76.4,76.21,76.27,13600.0
2015-02-11 13:00:00,76.27,76.3,76.01,76.07,8800.0,76.27,76.3,76.01,76.07,8800.0
2015-02-11 13:30:00,76.09,76.13,75.83,76.02,10500.0,76.09,76.13,75.83,76.02,10500.0
2015-02-11 14:00:00,76.07,76.17,75.91,76.06,10700.0,76.07,76.17,75.91,76.06,10700.0
2015-02-11 14:30:00,76.06,76.3,76.06,76.23,12900.0,76.06,76.3,76.06,76.23,12900.0
2015-02-11 15:00:00,76.23,76.45,76.21,76.3,27700.0,76.23,76.45,76.21,76.3,27700.0
2015-02-11 15:30:00,76.31,76.35,76.11,76.17,34700.0,76.31,76.35,76.11,76.17,34700.0
2015-02-12 09:30:00,77.14,77.47,76.78,77.39,38500.0,77.14,77.47,76.78,77.39,38500.0
2015-02-12 10:00:00,77.39,77.45,77.11,77.22,57000.0,77.39,77.45,77.11,77.22,57000.0
2015-02-12 10:30:00,77.2,77.56,77.17,77.31,32300.0,77.2,77.56,77.17,77.31,32300.0
2015-02-12 11:00:00,77.29,77.59,77.22,77.54,28400.0,77.29,77.59,77.22,77.54,28400.0
2015-02-12 11:30:00,77.58,77.8,77.45,77.78,56100.0,77.58,77.8,77.45,77.78,56100.0
2015-02-12 12:00:00,77.78,77.79,77.5,77.7,51600.0,77.78,77.79,77.5,77.7,51600.0
2015-02-12 12:30:00,77.7,77.71,77.35,77.44,51100.0,77.7,77.71,77.35,77.44,51100.0
2015-02-12 13:00:00,77.47,77.7,77.44,77.58,44800.0,77.47,77.7,77.44,77.58,44800.0
2015-02-12 13:30:00,77.6,77.61,77.4,77.49,46900.0,77.6,77.61,77.4,77.49,46900.0
2015-02-12 14:00:00,77.5,77.7,77.48,77.63,38900.0,77.5,77.7,77.48,77.63,38900.0
2015-02-12 14:30:00,77.62,77.87,77.61,77.87,41700.0,77.62,77.87,77.61,77.87,41700.0
2015-02-12 15:00:00,77.85,78.04,77.85,78.01,38000.0,77.85,78.04,77.85,78.01,38000.0
2015-02-12 15:30:00,78.0,78.16,77.93,78.09,81900.0,78.0,78.16,77.93,78.09,81900.0
2015-02-13 09:30:00,78.25,79.16,78.25,79.01,21300.0,78.25,79.16,78.25,79.01,21300.0
2015-02-13 10:00:00,79.02,79.23,78.85,78.94,28200.0,79.02,79.23,78.85,78.94,28200.0
2015-02-13 10:30:00,78.96,79.21,78.93,79.17,21900.0,78.96,79.21,78.93,79.17,21900.0
2015-02-13 11:00:00,79.19,79.2,78.92,79.04,21700.0,79.19,79.2,78.92,79.04,21700.0
2015-02-13 11:30:00,79.08,79.28,79.07,79.28,14400.0,79.08,79.28,79.07,79.28,14400.0
2015-02-13 12:00:00,79.21,79.26,79.03,79.03,23500.0,79.21,79.26,79.03,79.03,23500.0
2015-02-13 12:30:00,79.03,79.07,78.86,79.04,31300.0,79.03,79.07,78.86,79.04,31300.0
2015-02-13 13:00:00,79.04,79.05,78.9,78.91,20200.0,79.04,79.05,78.9,78.91,20200.0
2015-02-13 13:30:00,78.91,78.96,78.68,78.88,20100.0,78.91,78.96,78.68,78.88,20100.0
2015-02-13 14:00:00,78.87,78.92,78.72,78.86,22000.0,78.87,78.92,78.72,78.86,22000.0
2015-02-13 14:30:00,78.86,79.19,78.81,79.17,23300.0,78.86,79.19,78.81,79.17,23300.0
2015-02-13 15:00:00,79.18,79.35,79.17,79.26,51800.0,79.18,79.35,79.17,79.26,51800.0
2015-02-13 15:30:00,79.26,79.47,79.17,79.36,105600.0,79.26,79.47,79.17,79.36,105600.0
2015-02-17 09:30:00,79.44,79.6,78.64,78.76,23200.0,79.44,79.6,78.64,78.76,23200.0
2015-02-17 10:00:00,78.74,78.75,78.35,78.35,15300.0,78.74,78.75,78.35,78.35,15300.0
2015-02-17 10:30:00,78.4,78.46,78.25,78.41,28900.0,78.4,78.46,78.25,78.41,28900.0
2015-02-17 11:00:00,78.43,78.61,78.38,78.41,25400.0,78.43,78.61,78.38,78.41,25400.0
2015-02-17 11:30:00,78.41,78.49,78.28,78.39,14000.0,78.41,78.49,78.28,78.39,14000.0
2015-02-17 12:00:00,78.4,78.58,78.39,78.47,15700.0,78.4,78.58,78.39,78.47,15700.0
2015-02-17 12:30:00,78.46,78.55,78.33,78.41,11900.0,78.46,78.55,78.33,78.41,11900.0
2015-02-17 13:00:00,78.42,78.53,78.35,78.45,21400.0,78.42,78.53,78.35,78.45,21400.0
2015-02-17 13:30:00,78.45,78.51,78.39,78.46,17900.0,78.45,78.51,78.39,78.46,17900.0
2015-02-17 14:00:00,78.48,78.5,78.27,78.33,23900.0,78.48,78.5,78.27,78.33,23900.0
2015-02-17 14:30:00,78.29,78.51,78.28,78.48,20900.0,78.29,78.51,78.28,78.48,20900.0
2015-02-17 15:00:00,78.48,78.61,78.47,78.55,51000.0,78.48,78.61,78.47,78.55,51000.0
2015-02-17 15:30:00,78.54,78.82,78.52,78.81,64500.0,78.54,78.82,78.52,78.81,64500.0
2015-02-18 09:30:00,78.58,80.61,78.58,80.38,34500.0,78.58,80.61,78.58,80.38,34500.0
2015-02-18 10:00:00,80.38,80.5,79.57,79.62,26500.0,80.38,80.5,79.57,79.62,26500.0
2015-02-18 10:30:00,79.68,80.4,79.61,80.38,16600.0,79.68,80.4,79.61,80.38,16600.0
2015-02-18 11:00:00,80.38,80.44,80.26,80.42,30300.0,80.38,80.44,80.26,80.42,30300.0
2015-02-18 11:30:00,80.43,80.48,80.21,80.31,13200.0,80.43,80.48,80.21,80.31,13200.0
2015-02-18 12:00:00,80.34,80.56,80.18,80.22,18700.0,80.34,80.56,80.18,80.22,18700.0
2015-02-18 12:30:00,80.22,80.28,79.68,79.69,34100.0,80.22,80.28,79.68,79.69,34100.0
2015-02-18 13:00:00,79.69,80.07,79.66,80.06,48200.0,79.69,80.07,79.66,80.06,48200.0
2015-02-18 13:30:00,80.04,80.05,79.75,79.85,23300.0,80.04,80.05,79.75,79.85,23300.0
2015-02-18 14:00:00,79.85,80.0,79.51,79.51,31900.0,79.85,80.0,79.51,79.51,31900.0
2015-02-18 14:30:00,79.51,79.73,79.38,79.42,19500.0,79.51,79.73,79.38,79.42,19500.0
2015-02-18 15:00:00,79.44,79.62,79.26,79.31,33500.0,79.44,79.62,79.26,79.31,33500.0
2015-02-18 15:30:00,79.34,79.61,79.12,79.6,97400.0,79.34,79.61,79.12,79.6,97400.0
2015-02-19 09:30:00,79.22,79.22,78.43,78.61,9700.0,79.22,79.22,78.43,78.61,9700.0
2015-02-19 10:00:00,78.66,79.68,78.51,79.57,33100.0,78.66,79.68,78.51,79.57,33100.0
2015-02-19 10:30:00,79.62,79.62,79.28,79.35,16700.0,79.62,79.62,79.28,79.35,16700.0
2015-02-19 11:00:00,79.33,79.79,79.33,79.77,13900.0,79.33,79.79,79.33,79.77,13900.0
2015-02-19 11:30:00,79.73,80.28,79.72,80.23,23700.0,79.73,80.28,79.72,80.23,23700.0
2015-02-19 12:00:00,80.22,80.35,80.17,80.3,10600.0,80.22,80.35,80.17,80.3,10600.0
2015-02-19 12:30:00,80.28,80.35,80.15,80.32,8700.0,80.28,80.35,80.15,80.32,8700.0
2015-02-19 13:00:00,80.33,80.34,80.13,80.14,19200.0,80.33,80.34,80.13,80.14,19200.0
2015-02-19 13:30:00,80.13,80.44,80.13,80.44,13100.0,80.13,80.44,80.13,80.44,13100.0
2015-02-19 14:00:00,80.44,80.68,80.36,80.55,17400.0,80.44,80.68,80.36,80.55,17400.0
2015-02-19 14:30:00,80.55,80.73,80.48,80.66,31300.0,80.55,80.73,80.48,80.66,31300.0
2015-02-19 15:00:00,80.68,80.77,80.66,80.75,37800.0,80.68,80.77,80.66,80.75,37800.0
2015-02-19 15:30:00,80.76,80.86,80.67,80.85,78900.0,80.76,80.86,80.67,80.85,78900.0
2015-02-20 09:30:00,80.55,80.79,79.52,79.66,18700.0,80.55,80.79,79.52,79.66,18700.0
2015-02-20 10:00:00,79.62,80.04,79.2,79.65,25500.0,79.62,80.04,79.2,79.65,25500.0
2015-02-20 10:30:00,79.64,80.33,79.64,80.21,19200.0,79.64,80.33,79.64,80.21,19200.0
2015-02-20 11:00:00,80.22,80.35,80.12,80.31,17000.0,80.22,80.35,80.12,80.31,17000.0
2015-02-20 11:30:00,80.31,80.42,80.23,80.42,20600.0,80.31,80.42,80.23,80.42,20600.0
2015-02-20 12:00:00,80.4,80.57,80.38,80.53,23800.0,80.4,80.57,80.38,80.53,23800.0
2015-02-20 12:30:00,80.53,80.6,80.39,80.39,22900.0,80.53,80.6,80.39,80.39,22900.0
2015-02-20 13:00:00,80.37,80.57,80.2,80.51,16800.0,80.37,80.57,80.2,80.51,16800.0
2015-02-20 13:30:00,80.54,80.6,80.41,80.55,14700.0,80.54,80.6,80.41,80.55,14700.0
2015-02-20 14:00:00,80.52,80.62,80.43,80.43,24800.0,80.52,80.62,80.43,80.43,24800.0
2015-02-20 14:30:00,80.43,80.53,80.21,80.48,21000.0,80.43,80.53,80.21,80.48,21000.0
2015-02-20 15:00:00,80.46,80.57,80.42,80.52,17500.0,80.46,80.57,80.42,80.52,17500.0
2015-02-20 15:30:00,80.51,80.74,80.48,80.72,40900.0,80.51,80.74,80.48,80.72,40900.0
2015-02-23 09:30:00,80.85,81.07,78.85,79.29,48200.0,80.85,81.07,78.85,79.29,48200.0
2015-02-23 10:00:00,79.38,79.38,79.02,79.13,15900.0,79.38,79.38,79.02,79.13,15900.0
2015-02-23 10:30:00,79.1,79.15,78.74,78.84,10700.0,79.1,79.15,78.74,78.84,10700.0
2015-02-23 11:00:00,78.84,78.9,78.42,78.66,21500.0,78.84,78.9,78.42,78.66,21500.0
2015-02-23 11:30:00,78.71,78.71,78.43,78.45,9500.0,78.71,78.71,78.43,78.45,9500.0
2015-02-23 12:00:00,78.45,78.73,78.4,78.67,22200.0,78.45,78.73,78.4,78.67,22200.0
2015-02-23 12:30:00,78.7,79.0,78.69,78.75,30600.0,78.7,79.0,78.69,78.75,30600.0
2015-02-23 13:00:00,78.74,79.01,78.62,78.95,20000.0,78.74,79.01,78.62,78.95,20000.0
2015-02-23 13:30:00,78.99,79.2,78.82,78.86,19000.0,78.99,79.2,78.82,78.86,19000.0
2015-02-23 14:00:00,78.89,78.97,78.77,78.85,18900.0,78.89,78.97,78.77,78.85,18900.0
2015-02-23 14:30:00,78.84,78.84,78.27,78.28,31600.0,78.84,78.84,78.27,78.28,31600.0
2015-02-23 15:00:00,78.28,78.31,78.07,78.26,52000.0,78.28,78.31,78.07,78.26,52000.0
2015-02-23 15:30:00,78.26,78.35,78.09,78.32,74600.0,78.26,78.35,78.09,78.32,74600.0
2015-02-24 09:30:00,78.46,78.95,78.33,78.43,9900.0,78.46,78.95,78.33,78.43,9900.0
2015-02-24 10:00:00,78.39,78.77,78.31,78.54,52800.0,78.39,78.77,78.31,78.54,52800.0
2015-02-24 10:30:00,78.52,78.72,78.39,78.46,37300.0,78.52,78.72,78.39,78.46,37300.0
2015-02-24 11:00:00,78.46,78.57,78.39,78.42,14300.0,78.46,78.57,78.39,78.42,14300.0
2015-02-24 11:30:00,78.44,78.52,78.44,78.47,8200.0,78.44,78.52,78.44,78.47,8200.0
2015-02-24 12:00:00,78.43,78.5,78.18,78.32,24500.0,78.43,78.5,78.18,78.32,24500.0
2015-02-24 12:30:00,78.35,78.35,78.2,78.23,14800.0,78.35,78.35,78.2,78.23,14800.0
2015-02-24 13:00:00,78.23,78.45,78.22,78.45,8500.0,78.23,78.45,78.22,78.45,8500.0
2015-02-24 13:30:00,78.51,78.52,78.44,78.49,9900.0,78.51,78.52,78.44,78.49,9900.0
2015-02-24 14:00:00,78.47,78.53,78.31,78.51,15700.0,78.47,78.53,78.31,78.51,15700.0
2015-02-24 14:30:00,78.51,78.54,78.42,78.44,10100.0,78.51,78.54,78.42,78.44,10100.0
2015-02-24 15:00:00,78.45,78.5,78.37,78.37,41300.0,78.45,78.5,78.37,78.37,41300.0
2015-02-24 15:30:00,78.36,78.65,78.33,78.53,78300.0,78.36,78.65,78.33,78.53,78300.0
2015-02-25 09:30:00,78.45,78.62,77.81,78.28,16800.0,78.45,78.62,77.81,78.28,16800.0
2015-02-25 10:00:00,78.13,78.48,77.91,78.37,30100.0,78.13,78.48,77.91,78.37,30100.0
2015-02-25 10:30:00,78.3,78.57,78.18,78.52,18300.0,78.3,78.57,78.18,78.52,18300.0
2015-02-25 11:00:00,78.51,78.54,78.19,78.5,12400.0,78.51,78.54,78.19,78.5,12400.0
2015-02-25 11:30:00,78.46,78.55,78.33,78.41,29600.0,78.46,78.55,78.33,78.41,29600.0
2015-02-25 12:00:00,78.41,78.51,78.32,78.48,16800.0,78.41,78.51,78.32,78.48,16800.0
2015-02-25 12:30:00,78.43,78.51,78.4,78.5,12600.0,78.43,78.51,78.4,78.5,12600.0
2015-02-25 13:00:00,78.49,78.51,78.37,78.44,9600.0,78.49,78.51,78.37,78.44,9600.0
2015-02-25 13:30:00,78.46,78.61,78.35,78.4,80600.0,78.46,78.61,78.35,78.4,80600.0
2015-02-25 14:00:00,78.41,78.54,78.3,78.38,30700.0,78.41,78.54,78.3,78.38,30700.0
2015-02-25 14:30:00,78.33,78.39,78.15,78.23,17700.0,78.33,78.39,78.15,78.23,17700.0
2015-02-25 15:00:00,78.23,78.43,78.19,78.3,15500.0,78.23,78.43,78.19,78.3,15500.0
2015-02-25 15:30:00,78.32,78.7,78.32,78.61,65000.0,78.32,78.7,78.32,78.61,65000.0
2015-02-26 09:30:00,78.65,78.99,78.2,78.25,8800.0,78.65,78.99,78.2,78.25,8800.0
2015-02-26 10:00:00,78.11,78.16,77.74,77.74,27500.0,78.11,78.16,77.74,77.74,27500.0
2015-02-26 10:30:00,77.74,77.84,77.61,77.81,14200.0,77.74,77.84,77.61,77.81,14200.0
2015-02-26 11:00:00,77.8,77.9,77.69,77.81,12300.0,77.8,77.9,77.69,77.81,12300.0
2015-02-26 11:30:00,77.82,77.88,77.61,77.67,15900.0,77.82,77.88,77.61,77.67,15900.0
2015-02-26 12:00:00,77.67,77.75,77.51,77.53,26100.0,77.67,77.75,77.51,77.53,26100.0
2015-02-26 12:30:00,77.53,77.74,77.46,77.74,35900.0,77.53,77.74,77.46,77.74,35900.0
2015-02-26 13:00:00,77.74,77.85,77.53,77.56,15400.0,77.74,77.85,77.53,77.56,15400.0
2015-02-26 13:30:00,77.52,77.6,77.44,77.5,36100.0,77.52,77.6,77.44,77.5,36100.0
2015-02-26 14:00:00,77.46,77.47,76.64,76.67,59700.0,77.46,77.47,76.64,76.67,59700.0
2015-02-26 14:30:00,76.7,76.94,76.62,76.66,39700.0,76.7,76.94,76.62,76.66,39700.0
2015-02-26 15:00:00,76.65,77.05,76.42,77.05,72600.0,76.65,77.05,76.42,77.05,72600.0
2015-02-26 15:30:00,77.06,77.71,77.06,77.66,194000.0,77.06,77.71,77.06,77.66,194000.0
2015-02-27 09:30:00,77.71,77.85,77.04,77.08,10300.0,77.71,77.85,77.04,77.08,10300.0
2015-02-27 10:00:00,77.17,77.26,76.65,77.05,23700.0,77.17,77.26,76.65,77.05,23700.0
2015-02-27 10:30:00,77.03,77.2,76.9,77.02,21300.0,77.03,77.2,76.9,77.02,21300.0
2015-02-27 11:00:00,77.03,77.34,77.01,77.16,16300.0,77.03,77.34,77.01,77.16,16300.0
2015-02-27 11:30:00,77.17,77.39,77.1,77.39,21200.0,77.17,77.39,77.1,77.39,21200.0
2015-02-27 12:00:00,77.39,77.44,77.32,77.36,16600.0,77.39,77.44,77.32,77.36,16600.0
2015-02-27 12:30:00,77.36,77.39,77.16,77.32,14600.0,77.36,77.39,77.16,77.32,14600.0
2015-02-27 13:00:00,77.33,77.36,77.16,77.16,23800.0,77.33,77.36,77.16,77.16,23800.0
2015-02-27 13:30:00,77.16,77.33,77.08,77.33,12900.0,77.16,77.33,77.08,77.33,12900.0
2015-02-27 14:00:00,77.34,77.6,77.18,77.59,22300.0,77.34,77.6,77.18,77.59,22300.0
2015-02-27 14:30:00,77.59,77.6,77.12,77.17,38900.0,77.59,77.6,77.12,77.17,38900.0
2015-02-27 15:00:00,77.17,77.37,77.09,77.34,43300.0,77.17,77.37,77.09,77.34,43300.0
2015-02-27 15:30:00,77.34,77.38,77.04,77.08,103400.0,77.34,77.38,77.04,77.08,103400.0
2015-03-02 09:30:00,77.09,77.16,76.12,76.25,28900.0,77.09,77.16,76.12,76.25,28900.0
2015-03-02 10:00:00,76.29,77.1,76.24,77.1,42800.0,76.29,77.1,76.24,77.1,42800.0
2015-03-02 10:30:00,77.1,77.34,77.1,77.25,13900.0,77.1,77.34,77.1,77.25,13900.0
2015-03-02 11:00:00,77.26,77.39,77.09,77.37,22700.0,77.26,77.39,77.09,77.37,22700.0
2015-03-02 11:30:00,77.39,77.53,77.36,77.44,19400.0,77.39,77.53,77.36,77.44,19400.0
2015-03-02 12:00:00,77.45,77.52,77.23,77.26,16400.0,77.45,77.52,77.23,77.26,16400.0
2015-03-02 12:30:00,77.26,77.5,77.26,77.48,7700.0,77.26,77.5,77.26,77.48,7700.0
2015-03-02 13:00:00,77.47,77.62,77.45,77.52,8200.0,77.47,77.62,77.45,77.52,8200.0
2015-03-02 13:30:00,77.56,77.63,77.48,77.54,12700.0,77.56,77.63,77.48,77.54,12700.0
2015-03-02 14:00:00,77.55,77.78,77.5,77.67,26600.0,77.55,77.78,77.5,77.67,26600.0
2015-03-02 14:30:00,77.66,77.76,77.63,77.76,15500.0,77.66,77.76,77.63,77.76,15500.0
2015-03-02 15:00:00,77.77,78.03,77.71,77.84,45200.0,77.77,78.03,77.71,77.84,45200.0
2015-03-02 15:30:00,77.83,78.22,77.75,78.17,56500.0,77.83,78.22,77.75,78.17,56500.0
2015-03-03 09:30:00,78.22,78.58,77.23,77.58,35200.0,78.22,78.58,77.23,77.58,35200.0
2015-03-03 10:00:00,77.58,77.66,76.88,77.35,225800.0,77.58,77.66,76.88,77.35,225800.0
2015-03-03 10:30:00,77.3,78.01,77.22,77.8,23700.0,77.3,78.01,77.22,77.8,23700.0
2015-03-03 11:00:00,77.78,77.78,77.21,77.22,15000.0,77.78,77.78,77.21,77.22,15000.0
2015-03-03 11:30:00,77.26,77.26,76.85,77.09,21100.0,77.26,77.26,76.85,77.09,21100.0
2015-03-03 12:00:00,77.06,77.53,76.97,77.53,28600.0,77.06,77.53,76.97,77.53,28600.0
2015-03-03 12:30:00,77.48,77.61,77.43,77.52,9000.0,77.48,77.61,77.43,77.52,9000.0
2015-03-03 13:00:00,77.56,77.67,77.32,77.67,18300.0,77.56,77.67,77.32,77.67,18300.0
2015-03-03 13:30:00,77.65,77.74,77.2,77.2,13400.0,77.65,77.74,77.2,77.2,13400.0
2015-03-03 14:00:00,77.23,77.46,77.23,77.32,14000.0,77.23,77.46,77.23,77.32,14000.0
2015-03-03 14:30:00,77.34,77.42,77.2,77.23,16100.0,77.34,77.42,77.2,77.23,16100.0
2015-03-03 15:00:00,77.26,77.3,77.01,77.27,20900.0,77.26,77.3,77.01,77.27,20900.0
2015-03-03 15:30:00,77.29,77.49,77.26,77.43,49700.0,77.29,77.49,77.26,77.43,49700.0
2015-03-04 09:30:00,77.05,77.05,75.68,75.91,24000.0,77.05,77.05,75.68,75.91,24000.0
2015-03-04 10:00:00,75.9,75.91,75.33,75.48,22100.0,75.9,75.91,75.33,75.48,22100.0
2015-03-04 10:30:00,75.44,75.53,75.22,75.48,22800.0,75.44,75.53,75.22,75.48,22800.0
2015-03-04 11:00:00,75.54,76.22,75.54,76.08,24000.0,75.54,76.22,75.54,76.08,24000.0
2015-03-04 11:30:00,76.1,76.11,75.97,76.1,21800.0,76.1,76.11,75.97,76.1,21800.0
2015-03-04 12:00:00,76.11,76.56,76.09,76.52,17100.0,76.11,76.56,76.09,76.52,17100.0
2015-03-04 12:30:00,76.51,76.8,76.48,76.64,24400.0,76.51,76.8,76.48,76.64,24400.0
2015-03-04 13:00:00,76.62,76.98,76.61,76.92,29800.0,76.62,76.98,76.61,76.92,29800.0
2015-03-04 13:30:00,76.92,76.92,76.62,76.62,13100.0,76.92,76.92,76.62,76.62,13100.0
2015-03-04 14:00:00,76.61,76.88,76.61,76.84,18000.0,76.61,76.88,76.61,76.84,18000.0
2015-03-04 14:30:00,76.84,77.02,76.8,77.01,34000.0,76.84,77.02,76.8,77.01,34000.0
2015-03-04 15:00:00,77.0,77.09,76.83,77.06,31700.0,77.0,77.09,76.83,77.06,31700.0
2015-03-04 15:30:00,77.06,77.15,76.92,77.1,63900.0,77.06,77.15,76.92,77.1,63900.0
2015-03-05 09:30:00,77.03,77.44,76.56,76.74,13300.0,77.03,77.44,76.56,76.74,13300.0
2015-03-05 10:00:00,76.74,77.41,76.66,77.25,43000.0,76.74,77.41,76.66,77.25,43000.0
2015-03-05 10:30:00,77.25,77.42,77.2,77.24,14700.0,77.25,77.42,77.2,77.24,14700.0
2015-03-05 11:00:00,77.27,77.29,76.96,77.09,11600.0,77.27,77.29,76.96,77.09,11600.0
2015-03-05 11:30:00,77.14,77.35,77.14,77.3,13500.0,77.14,77.35,77.14,77.3,13500.0
2015-03-05 12:00:00,77.3,77.3,76.97,76.99,13900.0,77.3,77.3,76.97,76.99,13900.0
2015-03-05 12:30:00,76.99,77.18,76.93,77.03,11700.0,76.99,77.18,76.93,77.03,11700.0
2015-03-05 13:00:00,77.06,77.22,77.02,77.18,13100.0,77.06,77.22,77.02,77.18,13100.0
2015-03-05 13:30:00,77.11,77.18,77.03,77.18,17800.0,77.11,77.18,77.03,77.18,17800.0
2015-03-05 14:00:00,77.18,77.42,77.17,77.37,12300.0,77.18,77.42,77.17,77.37,12300.0
2015-03-05 14:30:00,77.36,77.39,77.27,77.32,14000.0,77.36,77.39,77.27,77.32,14000.0
2015-03-05 15:00:00,77.32,77.5,77.23,77.5,22200.0,77.32,77.5,77.23,77.5,22200.0
2015-03-05 15:30:00,77.49,77.65,77.29,77.58,50700.0,77.49,77.65,77.29,77.58,50700.0
2015-03-06 09:30:00,76.93,77.72,76.76,76.78,28600.0,76.93,77.72,76.76,76.78,28600.0
2015-03-06 10:00:00,76.78,76.99,76.46,76.78,20800.0,76.78,76.99,76.46,76.78,20800.0
2015-03-06 10:30:00,76.83,76.84,76.5,76.62,33900.0,76.83,76.84,76.5,76.62,33900.0
2015-03-06 11:00:00,76.58,76.63,76.18,76.39,45900.0,76.58,76.63,76.18,76.39,45900.0
2015-03-06 11:30:00,76.33,76.39,76.01,76.18,18200.0,76.33,76.39,76.01,76.18,18200.0
2015-03-06 12:00:00,76.18,76.27,76.01,76.09,28000.0,76.18,76.27,76.01,76.09,28000.0
2015-03-06 12:30:00,76.08,76.22,76.01,76.06,25700.0,76.08,76.22,76.01,76.06,25700.0
2015-03-06 13:00:00,76.05,76.12,75.94,76.09,22200.0,76.05,76.12,75.94,76.09,22200.0
2015-03-06 13:30:00,76.08,76.14,75.92,76.1,21200.0,76.08,76.14,75.92,76.1,21200.0
2015-03-06 14:00:00,76.15,76.35,76.05,76.15,24000.0,76.15,76.35,76.05,76.15,24000.0
2015-03-06 14:30:00,76.14,76.14,75.8,75.88,24700.0,76.14,76.14,75.8,75.88,24700.0
2015-03-06 15:00:00,75.9,76.5,75.9,76.48,51200.0,75.9,76.5,75.9,76.48,51200.0
2015-03-06 15:30:00,76.43,76.54,75.97,76.09,92100.0,76.43,76.54,75.97,76.09,92100.0
2015-03-09 09:30:00,75.94,76.4,75.65,75.79,25000.0,75.94,76.4,75.65,75.79,25000.0
2015-03-09 10:00:00,75.8,76.04,75.69,75.84,18500.0,75.8,76.04,75.69,75.84,18500.0
2015-03-09 10:30:00,75.73,75.85,75.65,75.75,66000.0,75.73,75.85,75.65,75.75,66000.0
2015-03-09 11:00:00,75.76,75.95,75.65,75.66,30900.0,75.76,75.95,75.65,75.66,30900.0
2015-03-09 11:30:00,75.66,75.66,75.47,75.5,22900.0,75.66,75.66,75.47,75.5,22900.0
2015-03-09 12:00:00,75.5,75.52,75.32,75.47,34400.0,75.5,75.52,75.32,75.47,34400.0
2015-03-09 12:30:00,75.42,75.5,75.36,75.36,13200.0,75.42,75.5,75.36,75.36,13200.0
2015-03-09 13:00:00,75.39,75.43,75.27,75.4,11400.0,75.39,75.43,75.27,75.4,11400.0
2015-03-09 13:30:00,75.41,75.69,75.41,75.67,24300.0,75.41,75.69,75.41,75.67,24300.0
2015-03-09 14:00:00,75.65,76.08,75.65,76.0,26300.0,75.65,76.08,75.65,76.0,26300.0
2015-03-09 14:30:00,76.01,76.03,75.82,75.96,25700.0,76.01,76.03,75.82,75.96,25700.0
2015-03-09 15:00:00,75.95,76.2,75.93,76.15,40800.0,75.95,76.2,75.93,76.15,40800.0
2015-03-09 15:30:00,76.17,76.3,76.02,76.08,78100.0,76.17,76.3,76.02,76.08,78100.0
2015-03-10 09:30:00,75.11,75.87,75.1,75.47,26700.0,75.11,75.87,75.1,75.47,26700.0
2015-03-10 10:00:00,75.5,75.62,75.07,75.13,34300.0,75.5,75.62,75.07,75.13,34300.0
2015-03-10 10:30:00,75.12,75.54,75.07,75.52,30500.0,75.12,75.54,75.07,75.52,30500.0
2015-03-10 11:00:00,75.51,75.74,75.34,75.34,38400.0,75.51,75.74,75.34,75.34,38400.0
2015-03-10 11:30:00,75.35,75.39,74.97,75.03,23200.0,75.35,75.39,74.97,75.03,23200.0
2015-03-10 12:00:00,74.95,75.08,74.87,75.07,19800.0,74.95,75.08,74.87,75.07,19800.0
2015-03-10 12:30:00,75.02,75.05,74.86,74.97,25500.0,75.02,75.05,74.86,74.97,25500.0
2015-03-10 13:00:00,74.96,75.04,74.91,74.94,49500.0,74.96,75.04,74.91,74.94,49500.0
2015-03-10 13:30:00,74.93,75.03,74.9,74.97,25300.0,74.93,75.03,74.9,74.97,25300.0
2015-03-10 14:00:00,74.99,75.06,74.91,74.99,28000.0,74.99,75.06,74.91,74.99,28000.0
2015-03-10 14:30:00,75.01,75.06,74.71,74.78,19400.0,75.01,75.06,74.71,74.78,19400.0
2015-03-10 15:00:00,74.77,74.91,74.71,74.71,28900.0,74.77,74.91,74.71,74.71,28900.0
2015-03-10 15:30:00,74.71,74.82,74.55,74.56,74600.0,74.71,74.82,74.55,74.56,74600.0
2015-03-11 09:30:00,74.7,75.2,74.62,74.84,20300.0,74.7,75.2,74.62,74.84,20300.0
2015-03-11 10:00:00,74.94,75.05,74.66,75.0,38900.0,74.94,75.05,74.66,75.0,38900.0
2015-03-11 10:30:00,74.9,75.05,74.38,74.5,20600.0,74.9,75.05,74.38,74.5,20600.0
2015-03-11 11:00:00,74.51,75.4,74.51,75.4,17300.0,74.51,75.4,74.51,75.4,17300.0
2015-03-11 11:30:00,75.43,75.43,74.8,74.81,19000.0,75.43,75.43,74.8,74.81,19000.0
2015-03-11 12:00:00,74.78,75.37,74.74,75.07,23300.0,74.78,75.37,74.74,75.07,23300.0
2015-03-11 12:30:00,75.07,75.45,75.0,75.35,18300.0,75.07,75.45,75.0,75.35,18300.0
2015-03-11 13:00:00,75.46,75.55,75.34,75.49,7900.0,75.46,75.55,75.34,75.49,7900.0
2015-03-11 13:30:00,75.5,75.5,75.23,75.44,7500.0,75.5,75.5,75.23,75.44,7500.0
2015-03-11 14:00:00,75.43,75.74,75.32,75.44,21500.0,75.43,75.74,75.32,75.44,21500.0
2015-03-11 14:30:00,75.47,76.13,75.47,76.01,23300.0,75.47,76.13,75.47,76.01,23300.0
2015-03-11 15:00:00,75.97,76.06,75.76,75.79,34300.0,75.97,76.06,75.76,75.79,34300.0
2015-03-11 15:30:00,75.74,76.06,75.57,75.98,64700.0,75.74,76.06,75.57,75.98,64700.0
2015-03-12 09:30:00,76.42,76.42,75.34,75.42,17200.0,76.42,76.42,75.34,75.42,17200.0
2015-03-12 10:00:00,75.56,75.72,75.07,75.14,13500.0,75.56,75.72,75.07,75.14,13500.0
2015-03-12 10:30:00,75.16,75.17,74.91,75.1,20000.0,75.16,75.17,74.91,75.1,20000.0
2015-03-12 11:00:00,75.05,75.19,74.95,75.05,15100.0,75.05,75.19,74.95,75.05,15100.0
2015-03-12 11:30:00,74.98,75.0,74.71,74.81,22400.0,74.98,75.0,74.71,74.81,22400.0
2015-03-12 12:00:00,74.74,74.9,74.73,74.78,13100.0,74.74,74.9,74.73,74.78,13100.0
2015-03-12 12:30:00,74.72,74.83,74.54,74.54,11200.0,74.72,74.83,74.54,74.54,11200.0
2015-03-12 13:00:00,74.54,75.12,74.52,75.06,20900.0,74.54,75.12,74.52,75.06,20900.0
2015-03-12 13:30:00,74.99,75.31,74.99,75.1,21500.0,74.99,75.31,74.99,75.1,21500.0
2015-03-12 14:00:00,75.01,75.14,74.99,75.13,47300.0,75.01,75.14,74.99,75.13,47300.0
2015-03-12 14:30:00,75.12,75.32,75.08,75.32,51500.0,75.12,75.32,75.08,75.32,51500.0
2015-03-12 15:00:00,75.28,75.65,75.26,75.59,49400.0,75.28,75.65,75.26,75.59,49400.0
2015-03-12 15:30:00,75.61,75.67,75.34,75.43,133400.0,75.61,75.67,75.34,75.43,133400.0
2015-03-13 09:30:00,75.07,75.12,74.14,74.75,14800.0,75.07,75.12,74.14,74.75,14800.0
2015-03-13 10:00:00,74.68,74.81,73.66,73.71,36400.0,74.68,74.81,73.66,73.71,36400.0
2015-03-13 10:30:00,73.66,73.75,73.35,73.41,11200.0,73.66,73.75,73.35,73.41,11200.0
2015-03-13 11:00:00,73.32,73.52,73.25,73.37,16000.0,73.32,73.52,73.25,73.37,16000.0
2015-03-13 11:30:00,73.37,73.37,73.13,73.24,13300.0,73.37,73.37,73.13,73.24,13300.0
2015-03-13 12:00:00,73.2,73.51,73.0,73.43,26900.0,73.2,73.51,73.0,73.43,26900.0
2015-03-13 12:30:00,73.43,73.78,73.43,73.7,40900.0,73.43,73.78,73.43,73.7,40900.0
2015-03-13 13:00:00,73.7,73.75,73.53,73.55,41100.0,73.7,73.75,73.53,73.55,41100.0
2015-03-13 13:30:00,73.5,73.51,73.11,73.16,31400.0,73.5,73.51,73.11,73.16,31400.0
2015-03-13 14:00:00,73.16,73.36,73.1,73.27,14700.0,73.16,73.36,73.1,73.27,14700.0
2015-03-13 14:30:00,73.33,73.42,73.13,73.38,27400.0,73.33,73.42,73.13,73.38,27400.0
2015-03-13 15:00:00,73.4,73.49,73.27,73.48,41100.0,73.4,73.49,73.27,73.48,41100.0
2015-03-13 15:30:00,73.47,73.66,73.41,73.6,84400.0,73.47,73.66,73.41,73.6,84400.0
2015-03-16 09:30:00,73.76,73.93,73.25,73.61,24100.0,73.76,73.93,73.25,73.61,24100.0
2015-03-16 10:00:00,73.69,73.85,73.25,73.3,26700.0,73.69,73.85,73.25,73.3,26700.0
2015-03-16 10:30:00,73.31,73.88,73.14,73.88,25800.0,73.31,73.88,73.14,73.88,25800.0
2015-03-16 11:00:00,73.89,74.36,73.88,74.23,23200.0,73.89,74.36,73.88,74.23,23200.0
2015-03-16 11:30:00,74.22,74.66,74.22,74.53,20200.0,74.22,74.66,74.22,74.53,20200.0
2015-03-16 12:00:00,74.51,74.51,74.11,74.14,6600.0,74.51,74.51,74.11,74.14,6600.0
2015-03-16 12:30:00,74.14,74.22,74.1,74.22,8300.0,74.14,74.22,74.1,74.22,8300.0
2015-03-16 13:00:00,74.21,74.41,74.19,74.38,12000.0,74.21,74.41,74.19,74.38,12000.0
2015-03-16 13:30:00,74.36,74.77,74.31,74.54,23100.0,74.36,74.77,74.31,74.54,23100.0
2015-03-16 14:00:00,74.49,74.93,74.46,74.89,14100.0,74.49,74.93,74.46,74.89,14100.0
2015-03-16 14:30:00,74.88,75.06,74.78,74.9,32200.0,74.88,75.06,74.78,74.9,32200.0
2015-03-16 15:00:00,74.89,74.93,74.79,74.83,24600.0,74.89,74.93,74.79,74.83,24600.0
2015-03-16 15:30:00,74.83,75.0,74.78,74.92,57100.0,74.83,75.0,74.78,74.92,57100.0
2015-03-17 09:30:00,74.69,74.98,74.43,74.63,7600.0,74.69,74.98,74.43,74.63,7600.0
2015-03-17 10:00:00,74.76,74.93,74.61,74.85,17700.0,74.76,74.93,74.61,74.85,17700.0
2015-03-17 10:30:00,74.85,74.87,74.63,74.77,51000.0,74.85,74.87,74.63,74.77,51000.0
2015-03-17 11:00:00,74.8,74.99,74.67,74.97,15900.0,74.8,74.99,74.67,74.97,15900.0
2015-03-17 11:30:00,75.0,75.12,74.9,74.93,10900.0,75.0,75.12,74.9,74.93,10900.0
2015-03-17 12:00:00,74.95,75.1,74.92,75.09,17300.0,74.95,75.1,74.92,75.09,17300.0
2015-03-17 12:30:00,75.07,75.16,75.05,75.16,5200.0,75.07,75.16,75.05,75.16,5200.0
2015-03-17 13:00:00,75.15,75.53,75.14,75.52,19100.0,75.15,75.53,75.14,75.52,19100.0
2015-03-17 13:30:00,75.53,75.68,75.5,75.51,12200.0,75.53,75.68,75.5,75.51,12200.0
2015-03-17 14:00:00,75.52,75.56,75.41,75.5,15600.0,75.52,75.56,75.41,75.5,15600.0
2015-03-17 14:30:00,75.54,75.57,75.41,75.57,10500.0,75.54,75.57,75.41,75.57,10500.0
2015-03-17 15:00:00,75.56,75.62,75.45,75.56,17900.0,75.56,75.62,75.45,75.56,17900.0
2015-03-17 15:30:00,75.56,75.71,75.47,75.55,72400.0,75.56,75.71,75.47,75.55,72400.0
2015-03-18 09:30:00,75.12,75.12,74.25,74.47,10000.0,75.12,75.12,74.25,74.47,10000.0
2015-03-18 10:00:00,74.51,74.99,74.43,74.85,23300.0,74.51,74.99,74.43,74.85,23300.0
2015-03-18 10:30:00,74.94,75.08,74.73,74.92,9300.0,74.94,75.08,74.73,74.92,9300.0
2015-03-18 11:00:00,74.9,75.04,74.83,74.9,12100.0,74.9,75.04,74.83,74.9,12100.0
2015-03-18 11:30:00,74.86,75.08,74.85,75.04,14200.0,74.86,75.08,74.85,75.04,14200.0
2015-03-18 12:00:00,75.03,75.13,74.97,75.04,5400.0,75.03,75.13,74.97,75.04,5400.0
2015-03-18 12:30:00,75.02,75.1,74.96,75.05,9300.0,75.02,75.1,74.96,75.05,9300.0
2015-03-18 13:00:00,75.06,75.21,75.04,75.21,15600.0,75.06,75.21,75.04,75.21,15600.0
2015-03-18 13:30:00,75.19,75.32,75.09,75.21,21700.0,75.19,75.32,75.09,75.21,21700.0
2015-03-18 14:00:00,75.21,75.99,75.18,75.97,19100.0,75.21,75.99,75.18,75.97,19100.0
2015-03-18 14:30:00,75.96,76.45,75.96,76.08,26100.0,75.96,76.45,75.96,76.08,26100.0
2015-03-18 15:00:00,76.07,76.5,75.93,76.3,23800.0,76.07,76.5,75.93,76.3,23800.0
2015-03-18 15:30:00,76.31,76.45,75.93,76.04,70500.0,76.31,76.45,75.93,76.04,70500.0
2015-03-19 09:30:00,75.72,75.72,75.01,75.4,13500.0,75.72,75.72,75.01,75.4,13500.0
2015-03-19 10:00:00,75.32,75.61,75.2,75.39,25900.0,75.32,75.61,75.2,75.39,25900.0
2015-03-19 10:30:00,75.38,75.56,75.32,75.43,16000.0,75.38,75.56,75.32,75.43,16000.0
2015-03-19 11:00:00,75.47,75.57,75.36,75.36,11500.0,75.47,75.57,75.36,75.36,11500.0
2015-03-19 11:30:00,75.41,75.49,75.15,75.23,17800.0,75.41,75.49,75.15,75.23,17800.0
2015-03-19 12:00:00,75.23,75.46,75.18,75.37,18400.0,75.23,75.46,75.18,75.37,18400.0
2015-03-19 12:30:00,75.31,75.32,74.88,74.88,6900.0,75.31,75.32,74.88,74.88,6900.0
2015-03-19 13:00:00,74.86,75.23,74.84,75.1,6000.0,74.86,75.23,74.84,75.1,6000.0
2015-03-19 13:30:00,75.06,75.2,74.97,75.15,9100.0,75.06,75.2,74.97,75.15,9100.0
2015-03-19 14:00:00,75.14,75.27,74.97,75.07,9400.0,75.14,75.27,74.97,75.07,9400.0
2015-03-19 14:30:00,75.09,75.17,74.94,75.17,10500.0,75.09,75.17,74.94,75.17,10500.0
2015-03-19 15:00:00,75.18,75.29,75.12,75.17,12600.0,75.18,75.29,75.12,75.17,12600.0
2015-03-19 15:30:00,75.17,75.26,75.04,75.09,30700.0,75.17,75.26,75.04,75.09,30700.0
2015-03-20 09:30:00,75.49,75.62,74.93,75.47,64600.0,75.49,75.62,74.93,75.47,64600.0
2015-03-20 10:00:00,75.36,75.62,75.36,75.44,11100.0,75.36,75.62,75.36,75.44,11100.0
2015-03-20 10:30:00,75.47,75.6,75.4,75.48,16000.0,75.47,75.6,75.4,75.48,16000.0
2015-03-20 11:00:00,75.49,75.53,75.42,75.49,12600.0,75.49,75.53,75.42,75.49,12600.0
2015-03-20 11:30:00,75.48,75.51,75.33,75.47,9900.0,75.48,75.51,75.33,75.47,9900.0
2015-03-20 12:00:00,75.52,75.76,75.52,75.76,7300.0,75.52,75.76,75.52,75.76,7300.0
2015-03-20 12:30:00,75.77,75.96,75.75,75.96,7300.0,75.77,75.96,75.75,75.96,7300.0
2015-03-20 13:00:00,75.97,75.97,75.73,75.73,15800.0,75.97,75.97,75.73,75.73,15800.0
2015-03-20 13:30:00,75.74,75.84,75.74,75.78,9100.0,75.74,75.84,75.74,75.78,9100.0
2015-03-20 14:00:00,75.77,75.79,75.55,75.55,5800.0,75.77,75.79,75.55,75.55,5800.0
2015-03-20 14:30:00,75.53,75.67,75.53,75.63,16400.0,75.53,75.67,75.53,75.63,16400.0
2015-03-20 15:00:00,75.64,75.65,75.51,75.58,9100.0,75.64,75.65,75.51,75.58,9100.0
2015-03-20 15:30:00,75.62,75.79,75.57,75.63,47900.0,75.62,75.79,75.57,75.63,47900.0
2015-03-23 09:30:00,75.72,76.05,75.29,75.4,12100.0,75.72,76.05,75.29,75.4,12100.0
2015-03-23 10:00:00,75.46,75.67,75.3,75.3,12300.0,75.46,75.67,75.3,75.3,12300.0
2015-03-23 10:30:00,75.24,75.38,75.2,75.31,9200.0,75.24,75.38,75.2,75.31,9200.0
2015-03-23 11:00:00,75.29,75.29,74.89,74.89,11200.0,75.29,75.29,74.89,74.89,11200.0
2015-03-23 11:30:00,74.91,75.07,74.81,75.07,22800.0,74.91,75.07,74.81,75.07,22800.0
2015-03-23 12:00:00,75.11,75.35,75.02,75.29,9800.0,75.11,75.35,75.02,75.29,9800.0
2015-03-23 12:30:00,75.28,75.28,75.04,75.07,9100.0,75.28,75.28,75.04,75.07,9100.0
2015-03-23 13:00:00,75.08,75.16,75.01,75.12,12900.0,75.08,75.16,75.01,75.12,12900.0
2015-03-23 13:30:00,75.11,75.28,75.06,75.11,28600.0,75.11,75.28,75.06,75.11,28600.0
2015-03-23 14:00:00,75.06,75.15,75.04,75.06,16700.0,75.06,75.15,75.04,75.06,16700.0
2015-03-23 14:30:00,75.07,75.11,75.04,75.07,11400.0,75.07,75.11,75.04,75.07,11400.0
2015-03-23 15:00:00,75.08,75.12,75.02,75.02,50600.0,75.08,75.12,75.02,75.02,50600.0
2015-03-23 15:30:00,75.02,75.07,74.79,74.8,48500.0,75.02,75.07,74.79,74.8,48500.0
2015-03-24 09:30:00,74.64,74.64,74.01,74.16,12100.0,74.64,74.64,74.01,74.16,12100.0
2015-03-24 10:00:00,74.19,74.3,73.74,73.74,22300.0,74.19,74.3,73.74,73.74,22300.0
2015-03-24 10:30:00,73.8,74.12,73.72,74.07,24700.0,73.8,74.12,73.72,74.07,24700.0
2015-03-24 11:00:00,74.05,74.15,73.97,73.98,16300.0,74.05,74.15,73.97,73.98,16300.0
2015-03-24 11:30:00,73.94,74.09,73.94,73.99,14200.0,73.94,74.09,73.94,73.99,14200.0
2015-03-24 12:00:00,74.01,74.35,74.0,74.32,9400.0,74.01,74.35,74.0,74.32,9400.0
2015-03-24 12:30:00,74.3,74.36,74.13,74.32,12200.0,74.3,74.36,74.13,74.32,12200.0
2015-03-24 13:00:00,74.3,74.41,74.03,74.04,12300.0,74.3,74.41,74.03,74.04,12300.0
2015-03-24 13:30:00,74.06,74.24,74.06,74.17,7700.0,74.06,74.24,74.06,74.17,7700.0
2015-03-24 14:00:00,74.17,74.19,74.01,74.17,10500.0,74.17,74.19,74.01,74.17,10500.0
2015-03-24 14:30:00,74.14,74.26,73.95,74.26,23900.0,74.14,74.26,73.95,74.26,23900.0
2015-03-24 15:00:00,74.22,74.46,74.21,74.39,20400.0,74.22,74.46,74.21,74.39,20400.0
2015-03-24 15:30:00,74.39,74.58,74.19,74.2,81600.0,74.39,74.58,74.19,74.2,81600.0
2015-03-25 09:30:00,74.64,74.65,73.96,74.65,22000.0,74.64,74.65,73.96,74.65,22000.0
2015-03-25 10:00:00,74.66,74.75,74.03,74.04,38900.0,74.66,74.75,74.03,74.04,38900.0
2015-03-25 10:30:00,74.06,74.11,73.84,74.08,20900.0,74.06,74.11,73.84,74.08,20900.0
2015-03-25 11:00:00,74.08,74.12,73.69,73.78,8700.0,74.08,74.12,73.69,73.78,8700.0
2015-03-25 11:30:00,73.77,73.77,73.06,73.67,30800.0,73.77,73.77,73.06,73.67,30800.0
2015-03-25 12:00:00,73.75,74.06,73.72,73.94,14700.0,73.75,74.06,73.72,73.94,14700.0
2015-03-25 12:30:00,73.88,73.98,73.66,73.95,7600.0,73.88,73.98,73.66,73.95,7600.0
2015-03-25 13:00:00,73.99,74.08,73.67,74.05,6500.0,73.99,74.08,73.67,74.05,6500.0
2015-03-25 13:30:00,74.05,74.05,73.85,73.87,9000.0,74.05,74.05,73.85,73.87,9000.0
2015-03-25 14:00:00,73.86,74.0,73.77,73.85,25500.0,73.86,74.0,73.77,73.85,25500.0
2015-03-25 14:30:00,73.85,74.1,73.77,74.09,15800.0,73.85,74.1,73.77,74.09,15800.0
2015-03-25 15:00:00,73.99,74.09,73.9,73.94,17900.0,73.99,74.09,73.9,73.94,17900.0
2015-03-25 15:30:00,73.96,74.05,73.78,73.85,49400.0,73.96,74.05,73.78,73.85,49400.0
2015-03-26 09:30:00,73.81,74.28,73.33,73.45,11900.0,73.81,74.28,73.33,73.45,11900.0
2015-03-26 10:00:00,73.55,73.65,73.35,73.5,12100.0,73.55,73.65,73.35,73.5,12100.0
2015-03-26 10:30:00,73.48,73.5,73.17,73.44,13600.0,73.48,73.5,73.17,73.44,13600.0
2015-03-26 11:00:00,73.38,73.46,73.19,73.33,11100.0,73.38,73.46,73.19,73.33,11100.0
2015-03-26 11:30:00,73.34,73.48,73.21,73.48,13800.0,73.34,73.48,73.21,73.48,13800.0
2015-03-26 12:00:00,73.5,73.5,73.24,73.25,10500.0,73.5,73.5,73.24,73.25,10500.0
2015-03-26 12:30:00,73.25,73.26,72.98,73.05,6800.0,73.25,73.26,72.98,73.05,6800.0
2015-03-26 13:00:00,73.05,73.13,72.97,73.13,7400.0,73.05,73.13,72.97,73.13,7400.0
2015-03-26 13:30:00,73.15,73.38,73.1,73.38,5800.0,73.15,73.38,73.1,73.38,5800.0
2015-03-26 14:00:00,73.34,73.53,73.34,73.43,9600.0,73.34,73.53,73.34,73.43,9600.0
2015-03-26 14:30:00,73.45,73.67,73.44,73.52,32800.0,73.45,73.67,73.44,73.52,32800.0
2015-03-26 15:00:00,73.48,73.63,73.46,73.56,16900.0,73.48,73.63,73.46,73.56,16900.0
2015-03-26 15:30:00,73.5,73.77,73.5,73.75,53400.0,73.5,73.77,73.5,73.75,53400.0
2015-03-27 09:30:00,73.52,73.99,72.86,73.02,29900.0,73.52,73.99,72.86,73.02,29900.0
2015-03-27 10:00:00,73.02,73.15,72.6,72.7,38200.0,73.02,73.15,72.6,72.7,38200.0
2015-03-27 10:30:00,72.73,72.79,72.64,72.67,6100.0,72.73,72.79,72.64,72.67,6100.0
2015-03-27 11:00:00,72.71,72.91,72.62,72.75,27400.0,72.71,72.91,72.62,72.75,27400.0
2015-03-27 11:30:00,72.66,72.86,72.6,72.8,15100.0,72.66,72.86,72.6,72.8,15100.0
2015-03-27 12:00:00,72.84,72.88,72.79,72.84,10200.0,72.84,72.88,72.79,72.84,10200.0
2015-03-27 12:30:00,72.87,73.02,72.87,72.94,9800.0,72.87,73.02,72.87,72.94,9800.0
2015-03-27 13:00:00,73.0,73.05,72.93,73.05,4500.0,73.0,73.05,72.93,73.05,4500.0
2015-03-27 13:30:00,73.06,73.19,72.88,73.19,16700.0,73.06,73.19,72.88,73.19,16700.0
2015-03-27 14:00:00,73.18,73.25,73.03,73.04,9900.0,73.18,73.25,73.03,73.04,9900.0
2015-03-27 14:30:00,73.06,73.11,72.97,73.06,24000.0,73.06,73.11,72.97,73.06,24000.0
2015-03-27 15:00:00,73.05,73.16,72.97,73.02,19200.0,73.05,73.16,72.97,73.02,19200.0
2015-03-27 15:30:00,73.0,73.23,72.97,73.14,55700.0,73.0,73.23,72.97,73.14,55700.0
2015-03-30 09:30:00,73.64,73.7,73.17,73.17,14100.0,73.64,73.7,73.17,73.17,14100.0
2015-03-30 10:00:00,73.18,73.26,72.91,73.02,22200.0,73.18,73.26,72.91,73.02,22200.0
2015-03-30 10:30:00,73.03,73.31,72.98,73.19,16700.0,73.03,73.31,72.98,73.19,16700.0
2015-03-30 11:00:00,73.22,73.57,73.18,73.55,18000.0,73.22,73.57,73.18,73.55,18000.0
2015-03-30 11:30:00,73.54,73.59,73.45,73.52,8100.0,73.54,73.59,73.45,73.52,8100.0
2015-03-30 12:00:00,73.49,73.62,73.33,73.52,13200.0,73.49,73.62,73.33,73.52,13200.0
2015-03-30 12:30:00,73.48,73.59,73.41,73.56,10500.0,73.48,73.59,73.41,73.56,10500.0
2015-03-30 13:00:00,73.59,73.78,73.59,73.63,9000.0,73.59,73.78,73.59,73.63,9000.0
2015-03-30 13:30:00,73.66,73.66,73.55,73.63,20400.0,73.66,73.66,73.55,73.63,20400.0
2015-03-30 14:00:00,73.63,73.76,73.57,73.73,14100.0,73.63,73.76,73.57,73.73,14100.0
2015-03-30 14:30:00,73.73,74.19,73.7,74.07,19400.0,73.73,74.19,73.7,74.07,19400.0
2015-03-30 15:00:00,74.06,74.07,73.91,74.03,16300.0,74.06,74.07,73.91,74.03,16300.0
2015-03-30 15:30:00,74.02,74.09,73.95,74.01,23300.0,74.02,74.09,73.95,74.01,23300.0
2015-03-31 09:30:00,73.55,73.92,73.35,73.74,10200.0,73.55,73.92,73.35,73.74,10200.0
2015-03-31 10:00:00,73.79,73.85,73.57,73.75,9500.0,73.79,73.85,73.57,73.75,9500.0
2015-03-31 10:30:00,73.63,73.82,73.59,73.79,8400.0,73.63,73.82,73.59,73.79,8400.0
2015-03-31 11:00:00,73.75,73.96,73.73,73.73,5700.0,73.75,73.96,73.73,73.73,5700.0
2015-03-31 11:30:00,73.73,73.93,73.68,73.92,11800.0,73.73,73.93,73.68,73.92,11800.0
2015-03-31 12:00:00,73.89,74.14,73.8,74.14,7900.0,73.89,74.14,73.8,74.14,7900.0
2015-03-31 12:30:00,74.14,74.35,74.14,74.26,10000.0,74.14,74.35,74.14,74.26,10000.0
2015-03-31 13:00:00,74.26,74.31,74.04,74.04,11000.0,74.26,74.31,74.04,74.04,11000.0
2015-03-31 13:30:00,74.06,74.25,74.04,74.19,19600.0,74.06,74.25,74.04,74.19,19600.0
2015-03-31 14:00:00,74.27,74.98,74.21,74.66,62800.0,74.27,74.98,74.21,74.66,62800.0
2015-03-31 14:30:00,74.66,75.1,74.65,75.1,22500.0,74.66,75.1,74.65,75.1,22500.0
2015-03-31 15:00:00,75.09,75.09,74.76,74.76,25400.0,75.09,75.09,74.76,74.76,25400.0
2015-03-31 15:30:00,74.76,75.08,74.68,75.02,145900.0,74.76,75.08,74.68,75.02,145900.0
2015-04-01 09:30:00,74.84,75.0,74.08,74.23,29600.0,74.84,75.0,74.08,74.23,29600.0
2015-04-01 10:00:00,74.35,74.42,74.12,74.28,15400.0,74.35,74.42,74.12,74.28,15400.0
2015-04-01 10:30:00,74.31,74.9,74.27,74.81,14300.0,74.31,74.9,74.27,74.81,14300.0
2015-04-01 11:00:00,74.83,74.87,74.61,74.75,24200.0,74.83,74.87,74.61,74.75,24200.0
2015-04-01 11:30:00,74.81,75.01,74.73,74.79,14600.0,74.81,75.01,74.73,74.79,14600.0
2015-04-01 12:00:00,74.82,74.82,74.27,74.41,13200.0,74.82,74.82,74.27,74.41,13200.0
2015-04-01 12:30:00,74.35,74.56,74.31,74.56,7200.0,74.35,74.56,74.31,74.56,7200.0
2015-04-01 13:00:00,74.5,74.5,74.32,74.44,9800.0,74.5,74.5,74.32,74.44,9800.0
2015-04-01 13:30:00,74.46,74.81,74.39,74.71,13800.0,74.46,74.81,74.39,74.71,13800.0
2015-04-01 14:00:00,74.68,74.77,74.58,74.6,18700.0,74.68,74.77,74.58,74.6,18700.0
2015-04-01 14:30:00,74.57,74.64,74.48,74.52,16600.0,74.57,74.64,74.48,74.52,16600.0
2015-04-01 15:00:00,74.52,74.63,74.45,74.6,30000.0,74.52,74.63,74.45,74.6,30000.0
2015-04-01 15:30:00,74.59,74.74,74.51,74.63,46200.0,74.59,74.74,74.51,74.63,46200.0
2015-04-02 09:30:00,74.43,75.05,74.43,74.76,5800.0,74.43,75.05,74.43,74.76,5800.0
2015-04-02 10:00:00,74.83,74.83,74.24,74.55,19700.0,74.83,74.83,74.24,74.55,19700.0
2015-04-02 10:30:00,74.54,74.55,74.07,74.45,9400.0,74.54,74.55,74.07,74.45,9400.0
2015-04-02 11:00:00,74.54,74.57,73.92,73.99,39500.0,74.54,74.57,73.92,73.99,39500.0
2015-04-02 11:30:00,73.94,74.45,73.81,74.45,161600.0,73.94,74.45,73.81,74.45,161600.0
2015-04-02 12:00:00,74.42,74.64,74.24,74.53,27900.0,74.42,74.64,74.24,74.53,27900.0
2015-04-02 12:30:00,74.5,74.55,74.21,74.3,8800.0,74.5,74.55,74.21,74.3,8800.0
2015-04-02 13:00:00,74.26,74.26,74.05,74.11,7700.0,74.26,74.26,74.05,74.11,7700.0
2015-04-02 13:30:00,74.11,74.13,73.84,74.11,13900.0,74.11,74.13,73.84,74.11,13900.0
2015-04-02 14:00:00,74.09,74.16,73.92,73.92,11200.0,74.09,74.16,73.92,73.92,11200.0
2015-04-02 14:30:00,73.9,74.09,73.88,74.02,11200.0,73.9,74.09,73.88,74.02,11200.0
2015-04-02 15:00:00,73.9,73.92,73.68,73.72,9500.0,73.9,73.92,73.68,73.72,9500.0
2015-04-02 15:30:00,73.72,74.07,73.71,74.01,82800.0,73.72,74.07,73.71,74.01,82800.0
2015-04-06 09:30:00,73.31,74.74,73.31,74.71,16400.0,73.31,74.74,73.31,74.71,16400.0
2015-04-06 10:00:00,74.75,74.94,74.59,74.93,17700.0,74.75,74.94,74.59,74.93,17700.0
2015-04-06 10:30:00,74.98,75.01,74.57,74.62,11700.0,74.98,75.01,74.57,74.62,11700.0
2015-04-06 11:00:00,74.63,74.74,74.22,74.24,12600.0,74.63,74.74,74.22,74.24,12600.0
2015-04-06 11:30:00,74.2,74.6,74.12,74.53,12500.0,74.2,74.6,74.12,74.53,12500.0
2015-04-06 12:00:00,74.57,74.82,74.41,74.41,13600.0,74.57,74.82,74.41,74.41,13600.0
2015-04-06 12:30:00,74.41,74.55,74.4,74.54,10600.0,74.41,74.55,74.4,74.54,10600.0
2015-04-06 13:00:00,74.55,74.72,74.51,74.56,10300.0,74.55,74.72,74.51,74.56,10300.0
2015-04-06 13:30:00,74.59,74.82,74.46,74.82,10700.0,74.59,74.82,74.46,74.82,10700.0
2015-04-06 14:00:00,74.85,75.03,74.75,75.0,21700.0,74.85,75.03,74.75,75.0,21700.0
2015-04-06 14:30:00,75.0,75.1,74.92,74.97,17400.0,75.0,75.1,74.92,74.97,17400.0
2015-04-06 15:00:00,74.99,75.03,74.7,74.91,27900.0,74.99,75.03,74.7,74.91,27900.0
2015-04-06 15:30:00,74.86,74.88,74.66,74.83,59900.0,74.86,74.88,74.66,74.83,59900.0
2015-04-07 09:30:00,74.87,76.08,74.87,76.08,21600.0,74.87,76.08,74.87,76.08,21600.0
2015-04-07 10:00:00,76.03,76.4,75.64,76.1,23000.0,76.03,76.4,75.64,76.1,23000.0
2015-04-07 10:30:00,76.06,76.33,76.03,76.24,33700.0,76.06,76.33,76.03,76.24,33700.0
2015-04-07 11:00:00,76.3,76.46,76.18,76.4,41900.0,76.3,76.46,76.18,76.4,41900.0
2015-04-07 11:30:00,76.42,76.5,76.32,76.45,46200.0,76.42,76.5,76.32,76.45,46200.0
2015-04-07 12:00:00,76.47,76.55,76.38,76.42,31600.0,76.47,76.55,76.38,76.42,31600.0
2015-04-07 12:30:00,76.41,76.5,76.36,76.49,16700.0,76.41,76.5,76.36,76.49,16700.0
2015-04-07 13:00:00,76.49,76.54,76.24,76.51,136300.0,76.49,76.54,76.24,76.51,136300.0
2015-04-07 13:30:00,76.52,76.65,76.31,76.39,77500.0,76.52,76.65,76.31,76.39,77500.0
2015-04-07 14:00:00,76.37,76.55,76.37,76.53,14200.0,76.37,76.55,76.37,76.53,14200.0
2015-04-07 14:30:00,76.51,76.59,76.41,76.55,44400.0,76.51,76.59,76.41,76.55,44400.0
2015-04-07 15:00:00,76.55,76.65,76.4,76.59,26300.0,76.55,76.65,76.4,76.59,26300.0
2015-04-07 15:30:00,76.59,76.96,76.56,76.72,106100.0,76.59,76.96,76.56,76.72,106100.0
2015-04-08 09:30:00,76.79,77.0,76.41,76.49,85400.0,76.79,77.0,76.41,76.49,85400.0
2015-04-08 10:00:00,76.5,76.6,76.43,76.53,58100.0,76.5,76.6,76.43,76.53,58100.0
2015-04-08 10:30:00,76.48,76.59,76.34,76.47,81600.0,76.48,76.59,76.34,76.47,81600.0
2015-04-08 11:00:00,76.45,76.51,75.93,75.93,41300.0,76.45,76.51,75.93,75.93,41300.0
2015-04-08 11:30:00,75.94,76.07,75.65,75.87,27100.0,75.94,76.07,75.65,75.87,27100.0
2015-04-08 12:00:00,75.85,75.88,75.59,75.69,14000.0,75.85,75.88,75.59,75.69,14000.0
2015-04-08 12:30:00,75.7,75.97,75.66,75.91,13800.0,75.7,75.97,75.66,75.91,13800.0
2015-04-08 13:00:00,75.96,75.98,75.83,75.88,13100.0,75.96,75.98,75.83,75.88,13100.0
2015-04-08 13:30:00,75.89,76.31,75.89,76.3,20600.0,75.89,76.31,75.89,76.3,20600.0
2015-04-08 14:00:00,76.3,76.4,76.12,76.12,48200.0,76.3,76.4,76.12,76.12,48200.0
2015-04-08 14:30:00,76.09,76.31,76.07,76.23,55700.0,76.09,76.31,76.07,76.23,55700.0
2015-04-08 15:00:00,76.21,76.34,76.18,76.24,34200.0,76.21,76.34,76.18,76.24,34200.0
2015-04-08 15:30:00,76.24,76.42,76.24,76.41,52000.0,76.24,76.42,76.24,76.41,52000.0
2015-04-09 09:30:00,76.38,77.24,76.27,76.8,17200.0,76.38,77.24,76.27,76.8,17200.0
2015-04-09 10:00:00,76.86,77.06,76.4,76.57,20600.0,76.86,77.06,76.4,76.57,20600.0
2015-04-09 10:30:00,76.58,76.6,75.93,76.14,34600.0,76.58,76.6,75.93,76.14,34600.0
2015-04-09 11:00:00,76.14,76.39,76.1,76.36,12300.0,76.14,76.39,76.1,76.36,12300.0
2015-04-09 11:30:00,76.35,76.38,76.18,76.25,7800.0,76.35,76.38,76.18,76.25,7800.0
2015-04-09 12:00:00,76.25,76.57,76.2,76.49,12900.0,76.25,76.57,76.2,76.49,12900.0
2015-04-09 12:30:00,76.54,76.76,76.47,76.73,10200.0,76.54,76.76,76.47,76.73,10200.0
2015-04-09 13:00:00,76.8,76.81,76.65,76.76,12400.0,76.8,76.81,76.65,76.76,12400.0
2015-04-09 13:30:00,76.72,76.72,76.4,76.44,10300.0,76.72,76.72,76.4,76.44,10300.0
2015-04-09 14:00:00,76.41,76.5,76.34,76.44,28000.0,76.41,76.5,76.34,76.44,28000.0
2015-04-09 14:30:00,76.46,76.48,76.22,76.39,22700.0,76.46,76.48,76.22,76.39,22700.0
2015-04-09 15:00:00,76.4,76.72,76.4,76.57,24000.0,76.4,76.72,76.4,76.57,24000.0
2015-04-09 15:30:00,76.57,76.85,76.49,76.78,65300.0,76.57,76.85,76.49,76.78,65300.0
2015-04-10 09:30:00,77.09,77.29,76.92,77.25,13000.0,77.09,77.29,76.92,77.25,13000.0
2015-04-10 10:00:00,77.22,77.44,77.15,77.37,33200.0,77.22,77.44,77.15,77.37,33200.0
2015-04-10 10:30:00,77.4,77.82,77.27,77.62,23000.0,77.4,77.82,77.27,77.62,23000.0
2015-04-10 11:00:00,77.62,77.62,77.32,77.48,14600.0,77.62,77.62,77.32,77.48,14600.0
2015-04-10 11:30:00,77.51,78.03,77.49,77.87,34400.0,77.51,78.03,77.49,77.87,34400.0
2015-04-10 12:00:00,77.92,78.21,77.77,78.15,28300.0,77.92,78.21,77.77,78.15,28300.0
2015-04-10 12:30:00,78.13,78.26,78.11,78.16,15300.0,78.13,78.26,78.11,78.16,15300.0
2015-04-10 13:00:00,78.16,78.18,77.81,77.89,11800.0,78.16,78.18,77.81,77.89,11800.0
2015-04-10 13:30:00,77.89,77.98,77.75,77.96,13600.0,77.89,77.98,77.75,77.96,13600.0
2015-04-10 14:00:00,77.98,78.02,77.88,77.98,10500.0,77.98,78.02,77.88,77.98,10500.0
2015-04-10 14:30:00,77.97,78.15,77.92,78.13,12500.0,77.97,78.15,77.92,78.13,12500.0
2015-04-10 15:00:00,78.09,78.14,78.01,78.11,18000.0,78.09,78.14,78.01,78.11,18000.0
2015-04-10 15:30:00,78.13,78.34,78.13,78.2,43500.0,78.13,78.34,78.13,78.2,43500.0
2015-04-13 09:30:00,77.93,78.64,77.6,78.62,21900.0,77.93,78.64,77.6,78.62,21900.0
2015-04-13 10:00:00,78.58,78.63,78.35,78.56,36400.0,78.58,78.63,78.35,78.56,36400.0
2015-04-13 10:30:00,78.58,78.85,78.53,78.69,45300.0,78.58,78.85,78.53,78.69,45300.0
2015-04-13 11:00:00,78.68,78.83,78.63,78.75,25100.0,78.68,78.83,78.63,78.75,25100.0
2015-04-13 11:30:00,78.76,78.82,78.69,78.7,28200.0,78.76,78.82,78.69,78.7,28200.0
2015-04-13 12:00:00,78.67,78.84,78.66,78.8,20200.0,78.67,78.84,78.66,78.8,20200.0
2015-04-13 12:30:00,78.8,79.04,78.8,78.99,22500.0,78.8,79.04,78.8,78.99,22500.0
2015-04-13 13:00:00,79.0,79.18,78.84,78.89,21400.0,79.0,79.18,78.84,78.89,21400.0
2015-04-13 13:30:00,78.85,78.85,78.72,78.75,58700.0,78.85,78.85,78.72,78.75,58700.0
2015-04-13 14:00:00,78.76,78.8,78.69,78.75,14300.0,78.76,78.8,78.69,78.75,14300.0
2015-04-13 14:30:00,78.75,78.95,78.74,78.91,28700.0,78.75,78.95,78.74,78.91,28700.0
2015-04-13 15:00:00,78.9,79.15,78.88,79.02,47300.0,78.9,79.15,78.88,79.02,47300.0
2015-04-13 15:30:00,78.97,79.02,78.86,78.9,75100.0,78.97,79.02,78.86,78.9,75100.0
2015-04-14 09:30:00,78.54,79.08,77.82,78.73,54600.0,78.54,79.08,77.82,78.73,54600.0
2015-04-14 10:00:00,78.73,78.95,78.46,78.81,35700.0,78.73,78.95,78.46,78.81,35700.0
2015-04-14 10:30:00,78.79,78.95,78.69,78.94,30500.0,78.79,78.95,78.69,78.94,30500.0
2015-04-14 11:00:00,78.93,79.26,78.85,79.22,21100.0,78.93,79.26,78.85,79.22,21100.0
2015-04-14 11:30:00,79.22,79.26,79.11,79.25,25300.0,79.22,79.26,79.11,79.25,25300.0
2015-04-14 12:00:00,79.25,79.65,79.2,79.54,27600.0,79.25,79.65,79.2,79.54,27600.0
2015-04-14 12:30:00,79.57,79.8,79.57,79.74,54800.0,79.57,79.8,79.57,79.74,54800.0
2015-04-14 13:00:00,79.73,79.86,79.66,79.81,54600.0,79.73,79.86,79.66,79.81,54600.0
2015-04-14 13:30:00,79.85,79.99,79.85,79.99,28000.0,79.85,79.99,79.85,79.99,28000.0
2015-04-14 14:00:00,79.96,80.25,79.92,80.19,33500.0,79.96,80.25,79.92,80.19,33500.0
2015-04-14 14:30:00,80.2,80.61,80.11,80.58,52700.0,80.2,80.61,80.11,80.58,52700.0
2015-04-14 15:00:00,80.54,80.69,80.44,80.65,101900.0,80.54,80.69,80.44,80.65,101900.0
2015-04-14 15:30:00,80.66,80.84,80.57,80.66,158700.0,80.66,80.84,80.57,80.66,158700.0
2015-04-15 09:30:00,81.26,81.95,80.88,81.58,77600.0,81.26,81.95,80.88,81.58,77600.0
2015-04-15 10:00:00,81.58,81.91,81.45,81.75,57000.0,81.58,81.91,81.45,81.75,57000.0
2015-04-15 10:30:00,81.76,82.13,81.76,82.09,39200.0,81.76,82.13,81.76,82.09,39200.0
2015-04-15 11:00:00,82.05,83.19,82.05,83.02,148100.0,82.05,83.19,82.05,83.02,148100.0
2015-04-15 11:30:00,83.04,83.1,82.51,82.51,36600.0,83.04,83.1,82.51,82.51,36600.0
2015-04-15 12:00:00,82.52,82.97,82.52,82.85,30400.0,82.52,82.97,82.52,82.85,30400.0
2015-04-15 12:30:00,82.84,83.24,82.83,83.2,42500.0,82.84,83.24,82.83,83.2,42500.0
2015-04-15 13:00:00,83.21,83.49,83.21,83.49,24700.0,83.21,83.49,83.21,83.49,24700.0
2015-04-15 13:30:00,83.5,83.55,83.25,83.34,30000.0,83.5,83.55,83.25,83.34,30000.0
2015-04-15 14:00:00,83.35,83.88,83.31,83.82,47600.0,83.35,83.88,83.31,83.82,47600.0
2015-04-15 14:30:00,83.81,83.81,83.07,83.15,91300.0,83.81,83.81,83.07,83.15,91300.0
2015-04-15 15:00:00,83.16,83.27,82.76,83.06,89800.0,83.16,83.27,82.76,83.06,89800.0
2015-04-15 15:30:00,83.06,83.17,82.7,82.84,189300.0,83.06,83.17,82.7,82.84,189300.0
2015-04-16 09:30:00,82.74,84.23,82.74,83.14,108600.0,82.74,84.23,82.74,83.14,108600.0
2015-04-16 10:00:00,83.22,83.22,82.09,82.27,65100.0,83.22,83.22,82.09,82.27,65100.0
2015-04-16 10:30:00,82.26,82.63,82.14,82.51,28200.0,82.26,82.63,82.14,82.51,28200.0
2015-04-16 11:00:00,82.51,82.81,82.2,82.28,27300.0,82.51,82.81,82.2,82.28,27300.0
2015-04-16 11:30:00,82.29,82.69,82.04,82.46,31100.0,82.29,82.69,82.04,82.46,31100.0
2015-04-16 12:00:00,82.42,82.99,82.37,82.94,24100.0,82.42,82.99,82.37,82.94,24100.0
2015-04-16 12:30:00,82.88,83.23,82.75,83.09,19400.0,82.88,83.23,82.75,83.09,19400.0
2015-04-16 13:00:00,83.08,83.37,83.07,83.19,13100.0,83.08,83.37,83.07,83.19,13100.0
2015-04-16 13:30:00,83.22,83.89,83.22,83.86,28300.0,83.22,83.89,83.22,83.86,28300.0
2015-04-16 14:00:00,83.78,83.97,83.67,83.84,31400.0,83.78,83.97,83.67,83.84,31400.0
2015-04-16 14:30:00,83.85,84.15,83.84,83.87,40400.0,83.85,84.15,83.84,83.87,40400.0
2015-04-16 15:00:00,83.87,83.96,83.63,83.79,39900.0,83.87,83.96,83.63,83.79,39900.0
2015-04-16 15:30:00,83.85,83.89,83.67,83.74,67200.0,83.85,83.89,83.67,83.74,67200.0
2015-04-17 09:30:00,82.98,83.1,82.3,82.57,52400.0,82.98,83.1,82.3,82.57,52400.0
2015-04-17 10:00:00,82.5,82.62,81.95,82.16,25500.0,82.5,82.62,81.95,82.16,25500.0
2015-04-17 10:30:00,82.14,82.3,81.98,81.99,23700.0,82.14,82.3,81.98,81.99,23700.0
2015-04-17 11:00:00,81.99,82.16,81.99,82.13,19600.0,81.99,82.16,81.99,82.13,19600.0
2015-04-17 11:30:00,82.17,82.27,81.99,82.11,15000.0,82.17,82.27,81.99,82.11,15000.0
2015-04-17 12:00:00,82.18,82.18,81.71,81.91,31800.0,82.18,82.18,81.71,81.91,31800.0
2015-04-17 12:30:00,81.9,82.14,81.9,81.99,26100.0,81.9,82.14,81.9,81.99,26100.0
2015-04-17 13:00:00,81.99,82.23,81.99,82.01,21200.0,81.99,82.23,81.99,82.01,21200.0
2015-04-17 13:30:00,81.99,82.22,81.97,81.99,43700.0,81.99,82.22,81.97,81.99,43700.0
2015-04-17 14:00:00,82.04,82.09,81.75,81.82,33400.0,82.04,82.09,81.75,81.82,33400.0
2015-04-17 14:30:00,81.81,81.88,81.74,81.78,22200.0,81.81,81.88,81.74,81.78,22200.0
2015-04-17 15:00:00,81.79,81.85,81.66,81.7,30100.0,81.79,81.85,81.66,81.7,30100.0
2015-04-17 15:30:00,81.7,81.91,81.67,81.82,61800.0,81.7,81.91,81.67,81.82,61800.0
2015-04-20 09:30:00,82.15,82.75,82.03,82.32,36700.0,82.15,82.75,82.03,82.32,36700.0
2015-04-20 10:00:00,82.42,82.66,82.33,82.42,15600.0,82.42,82.66,82.33,82.42,15600.0
2015-04-20 10:30:00,82.42,82.79,82.34,82.79,16900.0,82.42,82.79,82.34,82.79,16900.0
2015-04-20 11:00:00,82.82,82.97,82.7,82.71,13500.0,82.82,82.97,82.7,82.71,13500.0
2015-04-20 11:30:00,82.7,82.76,82.46,82.63,32600.0,82.7,82.76,82.46,82.63,32600.0
2015-04-20 12:00:00,82.67,83.04,82.59,83.04,9600.0,82.67,83.04,82.59,83.04,9600.0
2015-04-20 12:30:00,82.97,82.97,82.76,82.94,5400.0,82.97,82.97,82.76,82.94,5400.0
2015-04-20 13:00:00,83.0,83.1,82.88,82.97,6200.0,83.0,83.1,82.88,82.97,6200.0
2015-04-20 13:30:00,82.97,83.03,82.83,82.87,17400.0,82.97,83.03,82.83,82.87,17400.0
2015-04-20 14:00:00,82.87,82.98,82.81,82.87,13500.0,82.87,82.98,82.81,82.87,13500.0
2015-04-20 14:30:00,82.83,82.87,82.53,82.58,9800.0,82.83,82.87,82.53,82.58,9800.0
2015-04-20 15:00:00,82.55,82.67,82.46,82.52,16400.0,82.55,82.67,82.46,82.52,16400.0
2015-04-20 15:30:00,82.52,82.57,82.4,82.51,49300.0,82.52,82.57,82.4,82.51,49300.0
2015-04-21 09:30:00,82.99,83.09,82.07,82.14,12500.0,82.99,83.09,82.07,82.14,12500.0
2015-04-21 10:00:00,82.22,82.45,81.86,81.87,46800.0,82.22,82.45,81.86,81.87,46800.0
2015-04-21 10:30:00,81.87,82.07,81.71,81.98,32700.0,81.87,82.07,81.71,81.98,32700.0
2015-04-21 11:00:00,82.02,82.22,81.99,82.0,23100.0,82.02,82.22,81.99,82.0,23100.0
2015-04-21 11:30:00,82.0,82.05,81.73,81.9,21800.0,82.0,82.05,81.73,81.9,21800.0
2015-04-21 12:00:00,81.96,82.06,81.89,81.92,13000.0,81.96,82.06,81.89,81.92,13000.0
2015-04-21 12:30:00,81.92,82.02,81.88,81.9,8200.0,81.92,82.02,81.88,81.9,8200.0
2015-04-21 13:00:00,81.92,82.0,81.85,81.9,9800.0,81.92,82.0,81.85,81.9,9800.0
2015-04-21 13:30:00,81.89,81.92,81.81,81.9,13000.0,81.89,81.92,81.81,81.9,13000.0
2015-04-21 14:00:00,81.91,82.04,81.84,81.95,41700.0,81.91,82.04,81.84,81.95,41700.0
2015-04-21 14:30:00,81.96,81.98,81.87,81.97,14800.0,81.96,81.98,81.87,81.97,14800.0
2015-04-21 15:00:00,81.99,82.04,81.86,81.95,49600.0,81.99,82.04,81.86,81.95,49600.0
2015-04-21 15:30:00,82.0,82.11,81.96,82.11,38400.0,82.0,82.11,81.96,82.11,38400.0
2015-04-22 09:30:00,82.0,82.09,81.82,82.04,7700.0,82.0,82.09,81.82,82.04,7700.0
2015-04-22 10:00:00,81.98,82.23,81.94,82.21,29000.0,81.98,82.23,81.94,82.21,29000.0
2015-04-22 10:30:00,82.21,82.31,81.98,82.22,12800.0,82.21,82.31,81.98,82.22,12800.0
2015-04-22 11:00:00,82.25,82.34,82.06,82.28,4500.0,82.25,82.34,82.06,82.28,4500.0
2015-04-22 11:30:00,82.33,82.33,82.15,82.21,2500.0,82.33,82.33,82.15,82.21,2500.0
2015-04-22 12:00:00,82.25,82.29,81.98,82.05,7700.0,82.25,82.29,81.98,82.05,7700.0
2015-04-22 12:30:00,82.1,82.31,82.1,82.26,3200.0,82.1,82.31,82.1,82.26,3200.0
2015-04-22 13:00:00,82.28,82.31,82.16,82.16,4800.0,82.28,82.31,82.16,82.16,4800.0
2015-04-22 13:30:00,82.16,82.41,82.16,82.38,4300.0,82.16,82.41,82.16,82.38,4300.0
2015-04-22 14:00:00,82.38,82.48,82.23,82.34,8000.0,82.38,82.48,82.23,82.34,8000.0
2015-04-22 14:30:00,82.29,82.33,82.1,82.13,6500.0,82.29,82.33,82.1,82.13,6500.0
2015-04-22 15:00:00,82.13,82.2,82.09,82.19,10600.0,82.13,82.2,82.09,82.19,10600.0
2015-04-22 15:30:00,82.17,82.3,82.08,82.19,28000.0,82.17,82.3,82.08,82.19,28000.0
2015-04-23 09:30:00,82.33,82.4,81.97,82.16,13600.0,82.33,82.4,81.97,82.16,13600.0
2015-04-23 10:00:00,82.16,82.24,81.96,82.2,21000.0,82.16,82.24,81.96,82.2,21000.0
2015-04-23 10:30:00,82.16,82.25,82.11,82.23,18400.0,82.16,82.25,82.11,82.23,18400.0
2015-04-23 11:00:00,82.24,82.4,82.19,82.4,30300.0,82.24,82.4,82.19,82.4,30300.0
2015-04-23 11:30:00,82.38,82.98,82.34,82.96,16300.0,82.38,82.98,82.34,82.96,16300.0
2015-04-23 12:00:00,82.99,83.0,82.83,82.91,16100.0,82.99,83.0,82.83,82.91,16100.0
2015-04-23 12:30:00,82.88,83.07,82.88,83.07,15300.0,82.88,83.07,82.88,83.07,15300.0
2015-04-23 13:00:00,83.08,83.5,83.08,83.49,15700.0,83.08,83.5,83.08,83.49,15700.0
2015-04-23 13:30:00,83.49,83.81,83.48,83.8,34500.0,83.49,83.81,83.48,83.8,34500.0
2015-04-23 14:00:00,83.8,84.11,83.73,84.09,51000.0,83.8,84.11,83.73,84.09,51000.0
2015-04-23 14:30:00,84.11,84.24,83.95,83.96,68600.0,84.11,84.24,83.95,83.96,68600.0
2015-04-23 15:00:00,83.99,84.08,83.9,84.01,45400.0,83.99,84.08,83.9,84.01,45400.0
2015-04-23 15:30:00,84.03,84.05,83.71,83.91,82200.0,84.03,84.05,83.71,83.91,82200.0
2015-04-24 09:30:00,84.04,84.04,83.14,83.2,6800.0,84.04,84.04,83.14,83.2,6800.0
2015-04-24 10:00:00,83.13,83.13,82.62,82.63,18000.0,83.13,83.13,82.62,82.63,18000.0
2015-04-24 10:30:00,82.61,82.67,82.17,82.18,21300.0,82.61,82.67,82.17,82.18,21300.0
2015-04-24 11:00:00,82.2,82.53,82.13,82.13,25400.0,82.2,82.53,82.13,82.13,25400.0
2015-04-24 11:30:00,82.11,82.35,82.11,82.11,12200.0,82.11,82.35,82.11,82.11,12200.0
2015-04-24 12:00:00,82.16,82.42,82.15,82.31,8000.0,82.16,82.42,82.15,82.31,8000.0
2015-04-24 12:30:00,82.26,82.29,82.1,82.24,6000.0,82.26,82.29,82.1,82.24,6000.0
2015-04-24 13:00:00,82.25,82.37,82.13,82.32,7100.0,82.25,82.37,82.13,82.32,7100.0
2015-04-24 13:30:00,82.35,82.43,82.31,82.38,9300.0,82.35,82.43,82.31,82.38,9300.0
2015-04-24 14:00:00,82.36,82.37,82.05,82.09,18600.0,82.36,82.37,82.05,82.09,18600.0
2015-04-24 14:30:00,82.13,82.17,82.0,82.01,20700.0,82.13,82.17,82.0,82.01,20700.0
2015-04-24 15:00:00,82.01,82.39,82.0,82.39,16800.0,82.01,82.39,82.0,82.39,16800.0
2015-04-24 15:30:00,82.41,82.46,82.16,82.32,32700.0,82.41,82.46,82.16,82.32,32700.0
2015-04-27 09:30:00,82.34,82.96,82.21,82.92,38200.0,82.34,82.96,82.21,82.92,38200.0
2015-04-27 10:00:00,82.92,83.18,82.9,83.07,38200.0,82.92,83.18,82.9,83.07,38200.0
2015-04-27 10:30:00,83.09,83.17,82.66,82.72,21500.0,83.09,83.17,82.66,82.72,21500.0
2015-04-27 11:00:00,82.61,83.18,82.47,83.14,45600.0,82.61,83.18,82.47,83.14,45600.0
2015-04-27 11:30:00,83.14,83.21,82.91,83.21,35200.0,83.14,83.21,82.91,83.21,35200.0
2015-04-27 12:00:00,83.23,83.44,82.99,83.05,25900.0,83.23,83.44,82.99,83.05,25900.0
2015-04-27 12:30:00,83.1,83.16,82.58,82.78,21900.0,83.1,83.16,82.58,82.78,21900.0
2015-04-27 13:00:00,82.72,83.01,82.69,82.69,30600.0,82.72,83.01,82.69,82.69,30600.0
2015-04-27 13:30:00,82.76,82.87,82.63,82.77,14900.0,82.76,82.87,82.63,82.77,14900.0
2015-04-27 14:00:00,82.75,82.85,82.57,82.85,15400.0,82.75,82.85,82.57,82.85,15400.0
2015-04-27 14:30:00,82.8,83.04,82.65,83.01,18200.0,82.8,83.04,82.65,83.01,18200.0
2015-04-27 15:00:00,82.98,83.08,82.69,82.72,38000.0,82.98,83.08,82.69,82.72,38000.0
2015-04-27 15:30:00,82.67,83.18,82.63,83.13,92700.0,82.67,83.18,82.63,83.13,92700.0
2015-04-28 09:30:00,83.36,83.66,82.71,83.17,25200.0,83.36,83.66,82.71,83.17,25200.0
2015-04-28 10:00:00,83.17,83.26,82.58,82.65,28000.0,83.17,83.26,82.58,82.65,28000.0
2015-04-28 10:30:00,82.65,83.23,82.63,82.94,25300.0,82.65,83.23,82.63,82.94,25300.0
2015-04-28 11:00:00,82.92,83.19,82.84,82.93,31700.0,82.92,83.19,82.84,82.93,31700.0
2015-04-28 11:30:00,82.97,83.25,82.95,82.95,23800.0,82.97,83.25,82.95,82.95,23800.0
2015-04-28 12:00:00,82.9,82.9,82.54,82.75,19500.0,82.9,82.9,82.54,82.75,19500.0
2015-04-28 12:30:00,82.74,82.78,82.66,82.72,18800.0,82.74,82.78,82.66,82.72,18800.0
2015-04-28 13:00:00,82.72,82.9,82.72,82.78,17600.0,82.72,82.9,82.72,82.78,17600.0
2015-04-28 13:30:00,82.8,83.09,82.78,82.81,35900.0,82.8,83.09,82.78,82.81,35900.0
2015-04-28 14:00:00,82.83,82.85,82.58,82.59,24000.0,82.83,82.85,82.58,82.59,24000.0
2015-04-28 14:30:00,82.6,82.9,82.53,82.8,28500.0,82.6,82.9,82.53,82.8,28500.0
2015-04-28 15:00:00,82.8,82.95,82.69,82.73,34900.0,82.8,82.95,82.69,82.73,34900.0
2015-04-28 15:30:00,82.75,82.82,82.53,82.74,83500.0,82.75,82.82,82.53,82.74,83500.0
2015-04-29 09:30:00,82.38,82.67,81.62,82.27,17200.0,82.38,82.67,81.62,82.27,17200.0
2015-04-29 10:00:00,81.63,82.11,81.62,81.82,19000.0,81.63,82.11,81.62,81.82,19000.0
2015-04-29 10:30:00,81.83,82.26,81.8,81.98,38500.0,81.83,82.26,81.8,81.98,38500.0
2015-04-29 11:00:00,81.99,82.23,81.91,82.01,38300.0,81.99,82.23,81.91,82.01,38300.0
2015-04-29 11:30:00,81.98,82.13,81.84,81.96,33300.0,81.98,82.13,81.84,81.96,33300.0
2015-04-29 12:00:00,81.99,82.05,81.69,81.69,68700.0,81.99,82.05,81.69,81.69,68700.0
2015-04-29 12:30:00,81.71,82.08,81.71,82.04,18400.0,81.71,82.08,81.71,82.04,18400.0
2015-04-29 13:00:00,82.04,82.07,81.92,82.0,49700.0,82.04,82.07,81.92,82.0,49700.0
2015-04-29 13:30:00,82.0,82.09,81.91,81.93,64200.0,82.0,82.09,81.91,81.93,64200.0
2015-04-29 14:00:00,81.97,82.02,81.68,81.97,110500.0,81.97,82.02,81.68,81.97,110500.0
2015-04-29 14:30:00,82.0,82.03,81.91,81.96,84500.0,82.0,82.03,81.91,81.96,84500.0
2015-04-29 15:00:00,82.0,82.09,81.82,81.83,130700.0,82.0,82.09,81.82,81.83,130700.0
2015-04-29 15:30:00,81.83,81.98,81.73,81.89,186900.0,81.83,81.98,81.73,81.89,186900.0
2015-04-30 09:30:00,76.77,77.97,74.6,75.07,366700.0,76.77,77.97,74.6,75.07,366700.0
2015-04-30 10:00:00,75.03,76.93,74.87,76.49,257800.0,75.03,76.93,74.87,76.49,257800.0
2015-04-30 10:30:00,76.46,77.49,76.09,77.03,370400.0,76.46,77.49,76.09,77.03,370400.0
2015-04-30 11:00:00,77.02,77.97,76.99,77.66,214100.0,77.02,77.97,76.99,77.66,214100.0
2015-04-30 11:30:00,77.67,78.37,77.61,78.28,147200.0,77.67,78.37,77.61,78.28,147200.0
2015-04-30 12:00:00,78.25,78.58,77.69,78.12,132300.0,78.25,78.58,77.69,78.12,132300.0
2015-04-30 12:30:00,78.2,78.21,77.77,78.16,173400.0,78.2,78.21,77.77,78.16,173400.0
2015-04-30 13:00:00,78.16,78.38,77.99,78.34,85700.0,78.16,78.38,77.99,78.34,85700.0
2015-04-30 13:30:00,78.31,79.05,78.29,78.59,109500.0,78.31,79.05,78.29,78.59,109500.0
2015-04-30 14:00:00,78.6,78.63,78.39,78.63,127500.0,78.6,78.63,78.39,78.63,127500.0
2015-04-30 14:30:00,78.62,78.81,78.47,78.51,104400.0,78.62,78.81,78.47,78.51,104400.0
2015-04-30 15:00:00,78.51,78.54,78.15,78.5,185900.0,78.51,78.54,78.15,78.5,185900.0
2015-04-30 15:30:00,78.5,78.63,78.31,78.54,299500.0,78.5,78.63,78.31,78.54,299500.0
2015-05-01 09:30:00,77.8,78.64,77.49,77.85,107800.0,77.8,78.64,77.49,77.85,107800.0
2015-05-01 10:00:00,77.71,78.18,76.85,77.88,157600.0,77.71,78.18,76.85,77.88,157600.0
2015-05-01 10:30:00,77.92,78.0,77.2,77.99,77200.0,77.92,78.0,77.2,77.99,77200.0
2015-05-01 11:00:00,77.95,77.96,77.51,77.67,28500.0,77.95,77.96,77.51,77.67,28500.0
2015-05-01 11:30:00,77.66,78.11,77.48,77.87,82200.0,77.66,78.11,77.48,77.87,82200.0
2015-05-01 12:00:00,77.92,77.92,77.48,77.54,33000.0,77.92,77.92,77.48,77.54,33000.0
2015-05-01 12:30:00,77.56,77.67,77.34,77.6,45000.0,77.56,77.67,77.34,77.6,45000.0
2015-05-01 13:00:00,77.6,77.72,77.47,77.66,45500.0,77.6,77.72,77.47,77.66,45500.0
2015-05-01 13:30:00,77.71,77.9,77.61,77.87,23300.0,77.71,77.9,77.61,77.87,23300.0
2015-05-01 14:00:00,77.89,78.0,77.8,77.93,33400.0,77.89,78.0,77.8,77.93,33400.0
2015-05-01 14:30:00,77.94,78.32,77.92,78.32,49900.0,77.94,78.32,77.92,78.32,49900.0
2015-05-01 15:00:00,78.3,78.5,77.99,78.33,71300.0,78.3,78.5,77.99,78.33,71300.0
2015-05-01 15:30:00,78.34,78.47,78.26,78.46,116400.0,78.34,78.47,78.26,78.46,116400.0
2015-05-04 09:30:00,78.31,78.93,78.23,78.76,28700.0,78.31,78.93,78.23,78.76,28700.0
2015-05-04 10:00:00,79.14,79.41,78.67,78.83,56000.0,79.14,79.41,78.67,78.83,56000.0
2015-05-04 10:30:00,78.83,79.36,78.8,79.03,37700.0,78.83,79.36,78.8,79.03,37700.0
2015-05-04 11:00:00,79.0,79.68,78.92,79.47,91200.0,79.0,79.68,78.92,79.47,91200.0
2015-05-04 11:30:00,79.44,79.44,79.14,79.33,98200.0,79.44,79.44,79.14,79.33,98200.0
2015-05-04 12:00:00,79.39,79.4,78.98,79.22,38000.0,79.39,79.4,78.98,79.22,38000.0
2015-05-04 12:30:00,79.19,79.27,78.95,79.04,24100.0,79.19,79.27,78.95,79.04,24100.0
2015-05-04 13:00:00,78.98,79.09,78.81,79.0,14600.0,78.98,79.09,78.81,79.0,14600.0
2015-05-04 13:30:00,79.04,79.2,78.95,79.12,40600.0,79.04,79.2,78.95,79.12,40600.0
2015-05-04 14:00:00,79.12,79.71,79.1,79.48,39800.0,79.12,79.71,79.1,79.48,39800.0
2015-05-04 14:30:00,79.49,79.92,79.36,79.55,40100.0,79.49,79.92,79.36,79.55,40100.0
2015-05-04 15:00:00,79.48,79.58,79.4,79.52,42800.0,79.48,79.58,79.4,79.52,42800.0
2015-05-04 15:30:00,79.5,79.52,79.29,79.46,110800.0,79.5,79.52,79.29,79.46,110800.0
2015-05-05 09:30:00,79.71,81.51,79.06,81.45,87300.0,79.71,81.51,79.06,81.45,87300.0
2015-05-05 10:00:00,81.4,81.95,80.96,81.84,50500.0,81.4,81.95,80.96,81.84,50500.0
2015-05-05 10:30:00,81.84,82.75,81.84,82.75,132800.0,81.84,82.75,81.84,82.75,132800.0
2015-05-05 11:00:00,82.78,83.13,82.37,82.37,57400.0,82.78,83.13,82.37,82.37,57400.0
2015-05-05 11:30:00,82.4,82.6,82.16,82.38,88000.0,82.4,82.6,82.16,82.38,88000.0
2015-05-05 12:00:00,82.42,82.44,81.96,81.99,45700.0,82.42,82.44,81.96,81.99,45700.0
2015-05-05 12:30:00,81.99,82.15,81.95,82.11,71700.0,81.99,82.15,81.95,82.11,71700.0
2015-05-05 13:00:00,82.07,82.17,81.76,81.95,48100.0,82.07,82.17,81.76,81.95,48100.0
2015-05-05 13:30:00,81.9,81.9,81.28,81.46,42300.0,81.9,81.9,81.28,81.46,42300.0
2015-05-05 14:00:00,81.45,81.56,81.38,81.4,38000.0,81.45,81.56,81.38,81.4,38000.0
2015-05-05 14:30:00,81.4,81.52,81.22,81.24,57100.0,81.4,81.52,81.22,81.24,57100.0
2015-05-05 15:00:00,81.24,81.31,80.97,81.0,65700.0,81.24,81.31,80.97,81.0,65700.0
2015-05-05 15:30:00,80.98,81.24,80.9,80.99,113000.0,80.98,81.24,80.9,80.99,113000.0
2015-05-06 09:30:00,81.5,81.66,80.64,81.19,36400.0,81.5,81.66,80.64,81.19,36400.0
2015-05-06 10:00:00,81.26,81.51,81.08,81.34,37000.0,81.26,81.51,81.08,81.34,37000.0
2015-05-06 10:30:00,81.37,81.69,81.24,81.51,19200.0,81.37,81.69,81.24,81.51,19200.0
2015-05-06 11:00:00,81.53,81.57,81.43,81.46,29200.0,81.53,81.57,81.43,81.46,29200.0
2015-05-06 11:30:00,81.44,81.62,81.13,81.22,80200.0,81.44,81.62,81.13,81.22,80200.0
2015-05-06 12:00:00,81.19,81.6,81.13,81.44,38800.0,81.19,81.6,81.13,81.44,38800.0
2015-05-06 12:30:00,81.43,81.54,81.25,81.25,17300.0,81.43,81.54,81.25,81.25,17300.0
2015-05-06 13:00:00,81.27,81.27,81.06,81.1,13100.0,81.27,81.27,81.06,81.1,13100.0
2015-05-06 13:30:00,81.09,81.45,81.06,81.38,34100.0,81.09,81.45,81.06,81.38,34100.0
2015-05-06 14:00:00,81.35,81.57,81.18,81.25,30300.0,81.35,81.57,81.18,81.25,30300.0
2015-05-06 14:30:00,81.25,81.3,80.97,81.2,37500.0,81.25,81.3,80.97,81.2,37500.0
2015-05-06 15:00:00,81.13,81.49,81.1,81.47,46900.0,81.13,81.49,81.1,81.47,46900.0
2015-05-06 15:30:00,81.49,81.54,81.23,81.5,70800.0,81.49,81.54,81.23,81.5,70800.0
2015-05-07 09:30:00,81.26,81.78,80.91,81.18,60200.0,81.26,81.78,80.91,81.18,60200.0
2015-05-07 10:00:00,81.15,81.49,81.12,81.2,31900.0,81.15,81.49,81.12,81.2,31900.0
2015-05-07 10:30:00,81.21,81.6,81.14,81.59,32900.0,81.21,81.6,81.14,81.59,32900.0
2015-05-07 11:00:00,81.57,81.99,81.51,81.99,17300.0,81.57,81.99,81.51,81.99,17300.0
2015-05-07 11:30:00,81.98,82.06,81.81,82.04,77900.0,81.98,82.06,81.81,82.04,77900.0
2015-05-07 12:00:00,82.04,82.45,81.99,82.38,34600.0,82.04,82.45,81.99,82.38,34600.0
2015-05-07 12:30:00,82.39,82.74,82.39,82.68,24000.0,82.39,82.74,82.39,82.68,24000.0
2015-05-07 13:00:00,82.7,82.7,82.34,82.45,30000.0,82.7,82.7,82.34,82.45,30000.0
2015-05-07 13:30:00,82.47,82.51,82.28,82.3,28100.0,82.47,82.51,82.28,82.3,28100.0
2015-05-07 14:00:00,82.29,82.8,82.29,82.7,52200.0,82.29,82.8,82.29,82.7,52200.0
2015-05-07 14:30:00,82.69,82.79,82.69,82.73,33300.0,82.69,82.79,82.69,82.73,33300.0
2015-05-07 15:00:00,82.73,82.77,82.62,82.76,53100.0,82.73,82.77,82.62,82.76,53100.0
2015-05-07 15:30:00,82.76,82.84,82.62,82.79,114800.0,82.76,82.84,82.62,82.79,114800.0
2015-05-08 09:30:00,83.57,83.64,82.94,83.26,35200.0,83.57,83.64,82.94,83.26,35200.0
2015-05-08 10:00:00,83.21,83.55,83.2,83.55,31400.0,83.21,83.55,83.2,83.55,31400.0
2015-05-08 10:30:00,83.54,83.71,83.39,83.65,35400.0,83.54,83.71,83.39,83.65,35400.0
2015-05-08 11:00:00,83.62,83.88,83.59,83.81,32900.0,83.62,83.88,83.59,83.81,32900.0
2015-05-08 11:30:00,83.83,83.93,83.68,83.86,23500.0,83.83,83.93,83.68,83.86,23500.0
2015-05-08 12:00:00,83.88,84.05,83.85,84.02,21200.0,83.88,84.05,83.85,84.02,21200.0
2015-05-08 12:30:00,84.0,84.03,83.67,83.67,12300.0,84.0,84.03,83.67,83.67,12300.0
2015-05-08 13:00:00,83.68,83.83,83.52,83.83,25300.0,83.68,83.83,83.52,83.83,25300.0
2015-05-08 13:30:00,83.81,83.82,83.55,83.56,14200.0,83.81,83.82,83.55,83.56,14200.0
2015-05-08 14:00:00,83.55,83.56,83.4,83.45,16300.0,83.55,83.56,83.4,83.45,16300.0
2015-05-08 14:30:00,83.45,83.47,83.19,83.24,24700.0,83.45,83.47,83.19,83.24,24700.0
2015-05-08 15:00:00,83.27,83.89,83.27,83.63,65500.0,83.27,83.89,83.27,83.63,65500.0
2015-05-08 15:30:00,83.63,83.8,83.41,83.42,130600.0,83.63,83.8,83.41,83.42,130600.0
2015-05-11 09:30:00,83.26,83.26,82.28,82.32,45400.0,83.26,83.26,82.28,82.32,45400.0
2015-05-11 10:00:00,82.33,82.46,81.87,81.87,29100.0,82.33,82.46,81.87,81.87,29100.0
2015-05-11 10:30:00,81.83,82.24,81.78,82.11,48600.0,81.83,82.24,81.78,82.11,48600.0
2015-05-11 11:00:00,82.1,82.26,82.07,82.18,69900.0,82.1,82.26,82.07,82.18,69900.0
2015-05-11 11:30:00,82.21,82.38,82.14,82.38,20100.0,82.21,82.38,82.14,82.38,20100.0
2015-05-11 12:00:00,82.44,82.49,82.1,82.23,19500.0,82.44,82.49,82.1,82.23,19500.0
2015-05-11 12:30:00,82.21,82.25,82.05,82.17,18400.0,82.21,82.25,82.05,82.17,18400.0
2015-05-11 13:00:00,82.15,82.24,82.11,82.19,13000.0,82.15,82.24,82.11,82.19,13000.0
2015-05-11 13:30:00,82.19,82.44,82.19,82.43,22700.0,82.19,82.44,82.19,82.43,22700.0
2015-05-11 14:00:00,82.4,82.42,82.11,82.17,15600.0,82.4,82.42,82.11,82.17,15600.0
2015-05-11 14:30:00,82.16,82.22,82.11,82.16,21300.0,82.16,82.22,82.11,82.16,21300.0
2015-05-11 15:00:00,82.15,82.37,82.08,82.24,23300.0,82.15,82.37,82.08,82.24,23300.0
2015-05-11 15:30:00,82.24,82.32,82.18,82.24,59300.0,82.24,82.32,82.18,82.24,59300.0
2015-05-12 09:30:00,82.1,82.48,81.4,81.62,32900.0,82.1,82.48,81.4,81.62,32900.0
2015-05-12 10:00:00,81.62,81.92,81.5,81.72,38200.0,81.62,81.92,81.5,81.72,38200.0
2015-05-12 10:30:00,81.66,82.11,81.66,81.87,18300.0,81.66,82.11,81.66,81.87,18300.0
2015-05-12 11:00:00,81.87,82.14,81.78,82.0,15000.0,81.87,82.14,81.78,82.0,15000.0
2015-05-12 11:30:00,82.01,82.1,81.84,82.01,30600.0,82.01,82.1,81.84,82.01,30600.0
2015-05-12 12:00:00,82.0,82.0,81.77,81.91,29000.0,82.0,82.0,81.77,81.91,29000.0
2015-05-12 12:30:00,81.88,82.06,81.86,81.99,25500.0,81.88,82.06,81.86,81.99,25500.0
2015-05-12 13:00:00,82.0,82.13,81.98,82.03,25800.0,82.0,82.13,81.98,82.03,25800.0
2015-05-12 13:30:00,81.99,82.04,81.84,81.91,39400.0,81.99,82.04,81.84,81.91,39400.0
2015-05-12 14:00:00,81.97,81.97,81.82,81.9,11200.0,81.97,81.97,81.82,81.9,11200.0
2015-05-12 14:30:00,81.91,81.99,81.78,81.9,20400.0,81.91,81.99,81.78,81.9,20400.0
2015-05-12 15:00:00,81.9,82.04,81.88,81.98,29400.0,81.9,82.04,81.88,81.98,29400.0
2015-05-12 15:30:00,81.98,82.2,81.92,82.03,71200.0,81.98,82.2,81.92,82.03,71200.0
2015-05-13 09:30:00,82.24,82.58,81.77,82.24,11100.0,82.24,82.58,81.77,82.24,11100.0
2015-05-13 10:00:00,82.12,82.2,81.53,81.6,17100.0,82.12,82.2,81.53,81.6,17100.0
2015-05-13 10:30:00,81.63,81.76,81.46,81.52,37800.0,81.63,81.76,81.46,81.52,37800.0
2015-05-13 11:00:00,81.48,81.71,81.41,81.46,33600.0,81.48,81.71,81.41,81.46,33600.0
2015-05-13 11:30:00,81.46,81.66,81.4,81.5,20100.0,81.46,81.66,81.4,81.5,20100.0
2015-05-13 12:00:00,81.49,81.67,81.48,81.65,18600.0,81.49,81.67,81.48,81.65,18600.0
2015-05-13 12:30:00,81.66,81.89,81.65,81.87,17100.0,81.66,81.89,81.65,81.87,17100.0
2015-05-13 13:00:00,81.88,82.05,81.85,82.02,16100.0,81.88,82.05,81.85,82.02,16100.0
2015-05-13 13:30:00,82.0,82.03,81.85,81.95,15300.0,82.0,82.03,81.85,81.95,15300.0
2015-05-13 14:00:00,81.96,82.12,81.86,81.86,21100.0,81.96,82.12,81.86,81.86,21100.0
2015-05-13 14:30:00,81.83,81.88,81.68,81.7,16800.0,81.83,81.88,81.68,81.7,16800.0
2015-05-13 15:00:00,81.73,81.83,81.65,81.68,26900.0,81.73,81.83,81.65,81.68,26900.0
2015-05-13 15:30:00,81.67,81.76,81.59,81.64,46600.0,81.67,81.76,81.59,81.64,46600.0
2015-05-14 09:30:00,81.14,81.54,80.07,81.28,81400.0,81.14,81.54,80.07,81.28,81400.0
2015-05-14 10:00:00,81.43,81.57,81.22,81.32,32700.0,81.43,81.57,81.22,81.32,32700.0
2015-05-14 10:30:00,81.28,81.51,80.99,81.26,36300.0,81.28,81.51,80.99,81.26,36300.0
2015-05-14 11:00:00,81.31,81.33,80.81,81.02,45200.0,81.31,81.33,80.81,81.02,45200.0
2015-05-14 11:30:00,80.97,81.08,80.69,80.79,56600.0,80.97,81.08,80.69,80.79,56600.0
2015-05-14 12:00:00,80.79,81.04,80.66,81.04,24600.0,80.79,81.04,80.66,81.04,24600.0
2015-05-14 12:30:00,81.01,81.08,80.93,80.98,18900.0,81.01,81.08,80.93,80.98,18900.0
2015-05-14 13:00:00,81.0,81.02,80.88,80.89,15000.0,81.0,81.02,80.88,80.89,15000.0
2015-05-14 13:30:00,80.87,80.87,80.5,80.62,46300.0,80.87,80.87,80.5,80.62,46300.0
2015-05-14 14:00:00,80.61,80.63,80.5,80.59,30600.0,80.61,80.63,80.5,80.59,30600.0
2015-05-14 14:30:00,80.58,80.77,80.52,80.72,26600.0,80.58,80.77,80.52,80.72,26600.0
2015-05-14 15:00:00,80.75,80.76,80.49,80.51,34100.0,80.75,80.76,80.49,80.51,34100.0
2015-05-14 15:30:00,80.51,80.71,80.5,80.64,64400.0,80.51,80.71,80.5,80.64,64400.0
2015-05-15 09:30:00,80.46,81.6,80.25,80.54,25000.0,80.46,81.6,80.25,80.54,25000.0
2015-05-15 10:00:00,80.56,80.67,80.48,80.5,26300.0,80.56,80.67,80.48,80.5,26300.0
2015-05-15 10:30:00,80.54,80.71,80.48,80.57,13200.0,80.54,80.71,80.48,80.57,13200.0
2015-05-15 11:00:00,80.6,80.65,80.49,80.5,14000.0,80.6,80.65,80.49,80.5,14000.0
2015-05-15 11:30:00,80.5,80.66,80.49,80.66,18600.0,80.5,80.66,80.49,80.66,18600.0
2015-05-15 12:00:00,80.65,80.81,80.59,80.76,22900.0,80.65,80.81,80.59,80.76,22900.0
2015-05-15 12:30:00,80.76,80.76,80.64,80.71,6100.0,80.76,80.76,80.64,80.71,6100.0
2015-05-15 13:00:00,80.71,80.72,80.5,80.57,7700.0,80.71,80.72,80.5,80.57,7700.0
2015-05-15 13:30:00,80.57,80.9,80.57,80.85,13000.0,80.57,80.9,80.57,80.85,13000.0
2015-05-15 14:00:00,80.8,80.9,80.77,80.86,11900.0,80.8,80.9,80.77,80.86,11900.0
2015-05-15 14:30:00,80.85,81.03,80.85,80.99,12200.0,80.85,81.03,80.85,80.99,12200.0
2015-05-15 15:00:00,81.01,81.27,81.01,81.11,18100.0,81.01,81.27,81.01,81.11,18100.0
2015-05-15 15:30:00,81.12,81.24,80.93,81.0,42100.0,81.12,81.24,80.93,81.0,42100.0
2015-05-18 09:30:00,80.81,81.04,80.5,80.93,12200.0,80.81,81.04,80.5,80.93,12200.0
2015-05-18 10:00:00,81.03,81.03,80.5,80.6,8400.0,81.03,81.03,80.5,80.6,8400.0
2015-05-18 10:30:00,80.62,80.74,80.57,80.7,11600.0,80.62,80.74,80.57,80.7,11600.0
2015-05-18 11:00:00,80.72,80.87,80.49,80.58,17500.0,80.72,80.87,80.49,80.58,17500.0
2015-05-18 11:30:00,80.59,80.85,80.49,80.75,21200.0,80.59,80.85,80.49,80.75,21200.0
2015-05-18 12:00:00,80.74,80.92,80.66,80.81,16600.0,80.74,80.92,80.66,80.81,16600.0
2015-05-18 12:30:00,80.77,80.94,80.75,80.91,9900.0,80.77,80.94,80.75,80.91,9900.0
2015-05-18 13:00:00,80.89,81.27,80.89,81.24,16700.0,80.89,81.27,80.89,81.24,16700.0
2015-05-18 13:30:00,81.24,81.35,81.24,81.29,13300.0,81.24,81.35,81.24,81.29,13300.0
2015-05-18 14:00:00,81.36,81.77,81.33,81.6,44900.0,81.36,81.77,81.33,81.6,44900.0
2015-05-18 14:30:00,81.59,81.68,81.48,81.58,18900.0,81.59,81.68,81.48,81.58,18900.0
2015-05-18 15:00:00,81.55,81.77,81.55,81.67,30800.0,81.55,81.77,81.55,81.67,30800.0
2015-05-18 15:30:00,81.69,81.7,81.53,81.61,73900.0,81.69,81.7,81.53,81.61,73900.0
2015-05-19 09:30:00,81.37,82.12,80.65,80.7,14900.0,81.37,82.12,80.65,80.7,14900.0
2015-05-19 10:00:00,80.69,80.82,80.5,80.51,33200.0,80.69,80.82,80.5,80.51,33200.0
2015-05-19 10:30:00,80.51,80.58,80.19,80.3,111000.0,80.51,80.58,80.19,80.3,111000.0
2015-05-19 11:00:00,80.25,80.44,80.21,80.31,103500.0,80.25,80.44,80.21,80.31,103500.0
2015-05-19 11:30:00,80.29,80.44,80.25,80.44,69600.0,80.29,80.44,80.25,80.44,69600.0
2015-05-19 12:00:00,80.39,80.47,80.25,80.41,18700.0,80.39,80.47,80.25,80.41,18700.0
2015-05-19 12:30:00,80.41,80.46,80.25,80.25,19700.0,80.41,80.46,80.25,80.25,19700.0
2015-05-19 13:00:00,80.27,80.47,80.26,80.4,34900.0,80.27,80.47,80.26,80.4,34900.0
2015-05-19 13:30:00,80.4,80.41,80.23,80.36,54500.0,80.4,80.41,80.23,80.36,54500.0
2015-05-19 14:00:00,80.38,80.39,80.29,80.31,50900.0,80.38,80.39,80.29,80.31,50900.0
2015-05-19 14:30:00,80.3,80.37,80.28,80.37,28900.0,80.3,80.37,80.28,80.37,28900.0
2015-05-19 15:00:00,80.37,80.53,80.3,80.51,57000.0,80.37,80.53,80.3,80.51,57000.0
2015-05-19 15:30:00,80.5,80.59,80.5,80.54,67300.0,80.5,80.59,80.5,80.54,67300.0
2015-05-20 09:30:00,80.73,81.0,80.5,80.64,9100.0,80.73,81.0,80.5,80.64,9100.0
2015-05-20 10:00:00,80.71,80.83,80.58,80.69,19500.0,80.71,80.83,80.58,80.69,19500.0
2015-05-20 10:30:00,80.72,80.74,80.5,80.55,28700.0,80.72,80.74,80.5,80.55,28700.0
2015-05-20 11:00:00,80.58,80.62,80.32,80.34,37100.0,80.58,80.62,80.32,80.34,37100.0
2015-05-20 11:30:00,80.35,80.58,80.3,80.57,11800.0,80.35,80.58,80.3,80.57,11800.0
2015-05-20 12:00:00,80.59,80.88,80.59,80.88,13000.0,80.59,80.88,80.59,80.88,13000.0
2015-05-20 12:30:00,80.88,80.88,80.49,80.5,9600.0,80.88,80.88,80.49,80.5,9600.0
2015-05-20 13:00:00,80.51,80.59,80.49,80.57,13100.0,80.51,80.59,80.49,80.57,13100.0
2015-05-20 13:30:00,80.54,80.64,80.49,80.64,12500.0,80.54,80.64,80.49,80.64,12500.0
2015-05-20 14:00:00,80.65,80.86,80.58,80.68,16500.0,80.65,80.86,80.58,80.68,16500.0
2015-05-20 14:30:00,80.68,80.69,80.53,80.67,12300.0,80.68,80.69,80.53,80.67,12300.0
2015-05-20 15:00:00,80.69,80.77,80.46,80.51,33300.0,80.69,80.77,80.46,80.51,33300.0
2015-05-20 15:30:00,80.51,80.62,80.5,80.51,41500.0,80.51,80.62,80.5,80.51,41500.0
2015-05-21 09:30:00,80.59,81.43,80.41,80.98,13600.0,80.59,81.43,80.41,80.98,13600.0
2015-05-21 10:00:00,80.94,81.04,80.73,80.93,16500.0,80.94,81.04,80.73,80.93,16500.0
2015-05-21 10:30:00,80.91,81.43,80.87,81.43,41500.0,80.91,81.43,80.87,81.43,41500.0
2015-05-21 11:00:00,81.44,81.68,81.43,81.64,17200.0,81.44,81.68,81.43,81.64,17200.0
2015-05-21 11:30:00,81.64,81.68,81.25,81.26,19900.0,81.64,81.68,81.25,81.26,19900.0
2015-05-21 12:00:00,81.22,81.34,81.16,81.24,17100.0,81.22,81.34,81.16,81.24,17100.0
2015-05-21 12:30:00,81.25,81.29,81.12,81.21,13300.0,81.25,81.29,81.12,81.21,13300.0
2015-05-21 13:00:00,81.18,81.19,80.8,80.83,4200.0,81.18,81.19,80.8,80.83,4200.0
2015-05-21 13:30:00,80.81,80.9,80.5,80.62,15900.0,80.81,80.9,80.5,80.62,15900.0
2015-05-21 14:00:00,80.62,80.82,80.62,80.79,7800.0,80.62,80.82,80.62,80.79,7800.0
2015-05-21 14:30:00,80.84,81.05,80.83,81.02,9500.0,80.84,81.05,80.83,81.02,9500.0
2015-05-21 15:00:00,81.02,81.12,80.98,81.03,10500.0,81.02,81.12,80.98,81.03,10500.0
2015-05-21 15:30:00,81.04,81.07,80.8,80.86,34400.0,81.04,81.07,80.8,80.86,34400.0
2015-05-22 09:30:00,80.64,80.98,80.59,80.98,6800.0,80.64,80.98,80.59,80.98,6800.0
2015-05-22 10:00:00,80.97,81.03,80.5,80.62,23500.0,80.97,81.03,80.5,80.62,23500.0
2015-05-22 10:30:00,80.63,80.72,80.46,80.62,18800.0,80.63,80.72,80.46,80.62,18800.0
2015-05-22 11:00:00,80.66,80.78,80.5,80.57,30000.0,80.66,80.78,80.5,80.57,30000.0
2015-05-22 11:30:00,80.56,80.56,80.5,80.52,31400.0,80.56,80.56,80.5,80.52,31400.0
2015-05-22 12:00:00,80.56,80.67,80.5,80.54,7700.0,80.56,80.67,80.5,80.54,7700.0
2015-05-22 12:30:00,80.51,80.57,80.51,80.52,5700.0,80.51,80.57,80.51,80.52,5700.0
2015-05-22 13:00:00,80.52,80.75,80.5,80.56,17100.0,80.52,80.75,80.5,80.56,17100.0
2015-05-22 13:30:00,80.56,80.61,80.52,80.56,5400.0,80.56,80.61,80.52,80.56,5400.0
2015-05-22 14:00:00,80.59,80.6,80.5,80.56,12000.0,80.59,80.6,80.5,80.56,12000.0
2015-05-22 14:30:00,80.54,80.7,80.49,80.64,36300.0,80.54,80.7,80.49,80.64,36300.0
2015-05-22 15:00:00,80.62,80.8,80.59,80.79,16300.0,80.62,80.8,80.59,80.79,16300.0
2015-05-22 15:30:00,80.79,80.82,80.59,80.67,30600.0,80.79,80.82,80.59,80.67,30600.0
2015-05-26 09:30:00,80.28,80.8,79.52,79.64,44900.0,80.28,80.8,79.52,79.64,44900.0
2015-05-26 10:00:00,79.65,79.72,79.26,79.33,74900.0,79.65,79.72,79.26,79.33,74900.0
2015-05-26 10:30:00,79.34,79.4,79.0,79.01,57800.0,79.34,79.4,79.0,79.01,57800.0
2015-05-26 11:00:00,79.05,79.29,78.96,79.28,29900.0,79.05,79.29,78.96,79.28,29900.0
2015-05-26 11:30:00,79.24,79.28,78.68,78.76,40700.0,79.24,79.28,78.68,78.76,40700.0
2015-05-26 12:00:00,78.77,78.97,78.71,78.97,14000.0,78.77,78.97,78.71,78.97,14000.0
2015-05-26 12:30:00,78.98,78.98,78.67,78.76,16200.0,78.98,78.98,78.67,78.76,16200.0
2015-05-26 13:00:00,78.74,78.74,78.19,78.44,11500.0,78.74,78.74,78.19,78.44,11500.0
2015-05-26 13:30:00,78.37,78.37,77.9,77.93,23100.0,78.37,78.37,77.9,77.93,23100.0
2015-05-26 14:00:00,77.89,78.09,77.7,77.75,32800.0,77.89,78.09,77.7,77.75,32800.0
2015-05-26 14:30:00,77.77,77.84,77.6,77.67,42300.0,77.77,77.84,77.6,77.67,42300.0
2015-05-26 15:00:00,77.68,77.97,77.64,77.97,49400.0,77.68,77.97,77.64,77.97,49400.0
2015-05-26 15:30:00,77.96,77.99,77.7,77.84,123100.0,77.96,77.99,77.7,77.84,123100.0
2015-05-27 09:30:00,77.82,78.65,77.05,78.51,54900.0,77.82,78.65,77.05,78.51,54900.0
2015-05-27 10:00:00,78.59,78.59,78.05,78.28,76000.0,78.59,78.59,78.05,78.28,76000.0
2015-05-27 10:30:00,78.32,78.37,77.74,77.77,29600.0,78.32,78.37,77.74,77.77,29600.0
2015-05-27 11:00:00,77.82,78.07,77.7,77.8,72600.0,77.82,78.07,77.7,77.8,72600.0
2015-05-27 11:30:00,77.8,78.37,77.75,78.23,15100.0,77.8,78.37,77.75,78.23,15100.0
2015-05-27 12:00:00,78.26,78.48,78.22,78.25,19000.0,78.26,78.48,78.22,78.25,19000.0
2015-05-27 12:30:00,78.24,78.42,78.21,78.36,13500.0,78.24,78.42,78.21,78.36,13500.0
2015-05-27 13:00:00,78.32,78.56,78.22,78.39,25800.0,78.32,78.56,78.22,78.39,25800.0
2015-05-27 13:30:00,78.42,78.55,78.31,78.32,26600.0,78.42,78.55,78.31,78.32,26600.0
2015-05-27 14:00:00,78.31,78.53,78.26,78.27,18700.0,78.31,78.53,78.26,78.27,18700.0
2015-05-27 14:30:00,78.26,78.56,78.2,78.56,31600.0,78.26,78.56,78.2,78.56,31600.0
2015-05-27 15:00:00,78.57,78.59,78.0,78.05,42300.0,78.57,78.59,78.0,78.05,42300.0
2015-05-27 15:30:00,78.08,78.42,78.04,78.38,78500.0,78.08,78.42,78.04,78.38,78500.0
2015-05-28 09:30:00,78.03,78.42,76.92,76.92,23800.0,78.03,78.42,76.92,76.92,23800.0
2015-05-28 10:00:00,77.01,77.22,76.89,76.96,69500.0,77.01,77.22,76.89,76.96,69500.0
2015-05-28 10:30:00,76.96,77.07,76.75,77.06,47500.0,76.96,77.07,76.75,77.06,47500.0
2015-05-28 11:00:00,77.09,77.16,76.9,76.9,26300.0,77.09,77.16,76.9,76.9,26300.0
2015-05-28 11:30:00,76.9,77.04,76.85,76.95,38200.0,76.9,77.04,76.85,76.95,38200.0
2015-05-28 12:00:00,76.96,77.04,76.9,76.95,19500.0,76.96,77.04,76.9,76.95,19500.0
2015-05-28 12:30:00,76.94,77.03,76.91,76.94,18200.0,76.94,77.03,76.91,76.94,18200.0
2015-05-28 13:00:00,76.92,77.33,76.89,77.26,25300.0,76.92,77.33,76.89,77.26,25300.0
2015-05-28 13:30:00,77.26,77.42,77.23,77.28,16900.0,77.26,77.42,77.23,77.28,16900.0
2015-05-28 14:00:00,77.28,77.31,77.06,77.29,27500.0,77.28,77.31,77.06,77.29,27500.0
2015-05-28 14:30:00,77.3,77.44,77.27,77.41,22100.0,77.3,77.44,77.27,77.41,22100.0
2015-05-28 15:00:00,77.43,77.88,77.39,77.87,41700.0,77.43,77.88,77.39,77.87,41700.0
2015-05-28 15:30:00,77.88,77.94,77.75,77.82,85200.0,77.88,77.94,77.75,77.82,85200.0
2015-05-29 09:30:00,77.63,78.17,76.94,77.12,30900.0,77.63,78.17,76.94,77.12,30900.0
2015-05-29 10:00:00,77.16,77.25,76.71,77.0,76100.0,77.16,77.25,76.71,77.0,76100.0
2015-05-29 10:30:00,76.97,77.1,76.46,76.57,24300.0,76.97,77.1,76.46,76.57,24300.0
2015-05-29 11:00:00,76.57,76.57,76.17,76.39,28500.0,76.57,76.57,76.17,76.39,28500.0
2015-05-29 11:30:00,76.37,76.96,76.33,76.71,85900.0,76.37,76.96,76.33,76.71,85900.0
2015-05-29 12:00:00,76.69,76.8,76.49,76.64,37900.0,76.69,76.8,76.49,76.64,37900.0
2015-05-29 12:30:00,76.65,76.69,76.49,76.59,24000.0,76.65,76.69,76.49,76.59,24000.0
2015-05-29 13:00:00,76.57,77.06,76.55,77.0,31500.0,76.57,77.06,76.55,77.0,31500.0
2015-05-29 13:30:00,77.02,77.03,76.71,76.75,30900.0,77.02,77.03,76.71,76.75,30900.0
2015-05-29 14:00:00,76.75,76.83,76.51,76.65,20300.0,76.75,76.83,76.51,76.65,20300.0
2015-05-29 14:30:00,76.63,76.86,76.54,76.84,20500.0,76.63,76.86,76.54,76.84,20500.0
2015-05-29 15:00:00,76.83,77.08,76.77,76.99,46600.0,76.83,77.08,76.77,76.99,46600.0
2015-05-29 15:30:00,76.99,77.01,76.67,76.67,136900.0,76.99,77.01,76.67,76.67,136900.0
2015-06-01 09:30:00,77.06,77.68,76.81,77.27,57342.0,77.06,77.68,76.81,77.27,57342.0
2015-06-01 10:00:00,77.26,77.41,76.54,76.92,57588.0,77.26,77.41,76.54,76.92,57588.0
2015-06-01 10:30:00,76.88,77.15,76.74,77.12,27789.0,76.88,77.15,76.74,77.12,27789.0
2015-06-01 11:00:00,77.1,77.18,76.99,77.09,40997.0,77.1,77.18,76.99,77.09,40997.0
2015-06-01 11:30:00,77.07,77.21,76.93,77.18,57325.0,77.07,77.21,76.93,77.18,57325.0
2015-06-01 12:00:00,77.2,77.27,77.07,77.17,16836.0,77.2,77.27,77.07,77.17,16836.0
2015-06-01 12:30:00,77.19,77.25,77.01,77.1,15946.0,77.19,77.25,77.01,77.1,15946.0
2015-06-01 13:00:00,77.16,77.34,77.08,77.31,26692.0,77.16,77.34,77.08,77.31,26692.0
2015-06-01 13:30:00,77.33,77.37,77.0,77.04,20544.0,77.33,77.37,77.0,77.04,20544.0
2015-06-01 14:00:00,77.06,77.18,77.0,77.08,30188.0,77.06,77.18,77.0,77.08,30188.0
2015-06-01 14:30:00,77.09,77.29,77.07,77.25,29633.0,77.09,77.29,77.07,77.25,29633.0
2015-06-01 15:00:00,77.25,77.4,77.25,77.25,34184.0,77.25,77.4,77.25,77.25,34184.0
2015-06-01 15:30:00,77.25,77.32,77.07,77.16,92212.0,77.25,77.32,77.07,77.16,92212.0
2015-06-02 09:30:00,77.09,77.6,76.74,77.36,42852.0,77.09,77.6,76.74,77.36,42852.0
2015-06-02 10:00:00,77.3,78.1,77.27,78.1,24528.0,77.3,78.1,77.27,78.1,24528.0
2015-06-02 10:30:00,78.17,78.85,78.1,78.5,29416.0,78.17,78.85,78.1,78.5,29416.0
2015-06-02 11:00:00,78.54,78.75,78.32,78.33,13899.0,78.54,78.75,78.32,78.33,13899.0
2015-06-02 11:30:00,78.33,79.18,78.33,79.13,18091.0,78.33,79.18,78.33,79.13,18091.0
2015-06-02 12:00:00,79.09,79.18,78.56,78.62,9000.0,79.09,79.18,78.56,78.62,9000.0
2015-06-02 12:30:00,78.59,78.86,78.53,78.63,5300.0,78.59,78.86,78.53,78.63,5300.0
2015-06-02 13:00:00,78.64,78.81,78.45,78.7,13835.0,78.64,78.81,78.45,78.7,13835.0
2015-06-02 13:30:00,78.7,78.83,78.66,78.77,14648.0,78.7,78.83,78.66,78.77,14648.0
2015-06-02 14:00:00,78.76,78.79,78.43,78.43,7896.0,78.76,78.79,78.43,78.43,7896.0
2015-06-02 14:30:00,78.45,78.48,78.25,78.34,9962.0,78.45,78.48,78.25,78.34,9962.0
2015-06-02 15:00:00,78.33,78.34,77.99,78.22,26815.0,78.33,78.34,77.99,78.22,26815.0
2015-06-02 15:30:00,78.21,78.31,78.08,78.16,35160.0,78.21,78.31,78.08,78.16,35160.0
2015-06-03 09:30:00,78.2,78.3,77.12,78.17,8288.0,78.2,78.3,77.12,78.17,8288.0
2015-06-03 10:00:00,78.09,78.5,78.07,78.48,33913.0,78.09,78.5,78.07,78.48,33913.0
2015-06-03 10:30:00,78.64,78.77,78.09,78.16,66483.0,78.64,78.77,78.09,78.16,66483.0
2015-06-03 11:00:00,78.22,78.27,78.04,78.08,21300.0,78.22,78.27,78.04,78.08,21300.0
2015-06-03 11:30:00,78.11,78.24,78.0,78.16,16208.0,78.11,78.24,78.0,78.16,16208.0
2015-06-03 12:00:00,78.17,78.18,77.67,77.71,32755.0,78.17,78.18,77.67,77.71,32755.0
2015-06-03 12:30:00,77.66,77.74,77.42,77.55,14807.0,77.66,77.74,77.42,77.55,14807.0
2015-06-03 13:00:00,77.6,77.8,77.51,77.77,12865.0,77.6,77.8,77.51,77.77,12865.0
2015-06-03 13:30:00,77.76,77.76,77.63,77.73,21602.0,77.76,77.76,77.63,77.73,21602.0
2015-06-03 14:00:00,77.73,77.93,77.72,77.85,48121.0,77.73,77.93,77.72,77.85,48121.0
2015-06-03 14:30:00,77.85,77.89,77.77,77.79,28034.0,77.85,77.89,77.77,77.79,28034.0
2015-06-03 15:00:00,77.81,77.9,77.65,77.66,56390.0,77.81,77.9,77.65,77.66,56390.0
2015-06-03 15:30:00,77.66,77.82,77.6,77.65,80111.0,77.66,77.82,77.6,77.65,80111.0
2015-06-04 09:30:00,77.06,77.61,77.01,77.58,50882.0,77.06,77.61,77.01,77.58,50882.0
2015-06-04 10:00:00,77.68,77.91,77.31,77.4,23281.0,77.68,77.91,77.31,77.4,23281.0
2015-06-04 10:30:00,77.38,77.47,77.25,77.25,31018.0,77.38,77.47,77.25,77.25,31018.0
2015-06-04 11:00:00,77.25,77.35,77.22,77.28,19867.0,77.25,77.35,77.22,77.28,19867.0
2015-06-04 11:30:00,77.29,77.43,77.0,77.4,17869.0,77.29,77.43,77.0,77.4,17869.0
2015-06-04 12:00:00,77.42,77.46,77.33,77.44,12779.0,77.42,77.46,77.33,77.44,12779.0
2015-06-04 12:30:00,77.43,77.46,77.32,77.35,13000.0,77.43,77.46,77.32,77.35,13000.0
2015-06-04 13:00:00,77.37,77.38,77.0,77.17,46580.0,77.37,77.38,77.0,77.17,46580.0
2015-06-04 13:30:00,77.17,77.34,77.12,77.25,18350.0,77.17,77.34,77.12,77.25,18350.0
2015-06-04 14:00:00,77.25,77.38,77.12,77.12,20809.0,77.25,77.38,77.12,77.12,20809.0
2015-06-04 14:30:00,77.11,77.14,76.94,77.13,16120.0,77.11,77.14,76.94,77.13,16120.0
2015-06-04 15:00:00,77.14,77.14,76.91,76.97,42202.0,77.14,77.14,76.91,76.97,42202.0
2015-06-04 15:30:00,76.98,77.07,76.96,77.07,54270.0,76.98,77.07,76.96,77.07,54270.0
2015-06-05 09:30:00,76.8,77.68,76.79,77.66,10616.0,76.8,77.68,76.79,77.66,10616.0
2015-06-05 10:00:00,77.72,78.0,77.65,77.86,16751.0,77.72,78.0,77.65,77.86,16751.0
2015-06-05 10:30:00,77.87,78.07,77.51,77.58,16158.0,77.87,78.07,77.51,77.58,16158.0
2015-06-05 11:00:00,77.58,77.86,77.46,77.86,11064.0,77.58,77.86,77.46,77.86,11064.0
2015-06-05 11:30:00,77.81,77.84,77.51,77.6,9020.0,77.81,77.84,77.51,77.6,9020.0
2015-06-05 12:00:00,77.62,77.69,77.52,77.61,10315.0,77.62,77.69,77.52,77.61,10315.0
2015-06-05 12:30:00,77.59,77.85,77.55,77.85,11154.0,77.59,77.85,77.55,77.85,11154.0
2015-06-05 13:00:00,77.87,77.88,77.75,77.76,9600.0,77.87,77.88,77.75,77.76,9600.0
2015-06-05 13:30:00,77.76,77.84,77.55,77.56,9947.0,77.76,77.84,77.55,77.56,9947.0
2015-06-05 14:00:00,77.59,77.74,77.53,77.74,8443.0,77.59,77.74,77.53,77.74,8443.0
2015-06-05 14:30:00,77.75,77.85,77.7,77.82,13444.0,77.75,77.85,77.7,77.82,13444.0
2015-06-05 15:00:00,77.82,77.95,77.81,77.89,19255.0,77.82,77.95,77.81,77.89,19255.0
2015-06-05 15:30:00,77.89,78.04,77.86,77.9,47980.0,77.89,78.04,77.86,77.9,47980.0
2015-06-08 09:30:00,77.74,78.17,77.36,77.41,19947.0,77.74,78.17,77.36,77.41,19947.0
2015-06-08 10:00:00,77.31,77.32,76.98,76.98,20215.0,77.31,77.32,76.98,76.98,20215.0
2015-06-08 10:30:00,76.94,77.05,76.85,77.01,43600.0,76.94,77.05,76.85,77.01,43600.0
2015-06-08 11:00:00,77.04,77.08,76.81,76.91,17129.0,77.04,77.08,76.81,76.91,17129.0
2015-06-08 11:30:00,76.89,76.97,76.83,76.89,20929.0,76.89,76.97,76.83,76.89,20929.0
2015-06-08 12:00:00,76.92,76.95,76.86,76.93,17156.0,76.92,76.95,76.86,76.93,17156.0
2015-06-08 12:30:00,76.94,76.94,76.65,76.66,21346.0,76.94,76.94,76.65,76.66,21346.0
2015-06-08 13:00:00,76.66,76.78,76.63,76.69,14839.0,76.66,76.78,76.63,76.69,14839.0
2015-06-08 13:30:00,76.7,76.74,76.63,76.65,22762.0,76.7,76.74,76.63,76.65,22762.0
2015-06-08 14:00:00,76.63,76.63,76.53,76.56,52421.0,76.63,76.63,76.53,76.56,52421.0
2015-06-08 14:30:00,76.55,76.79,76.55,76.69,15704.0,76.55,76.79,76.55,76.69,15704.0
2015-06-08 15:00:00,76.69,76.69,76.55,76.66,21423.0,76.69,76.69,76.55,76.66,21423.0
2015-06-08 15:30:00,76.65,76.71,76.56,76.58,67403.0,76.65,76.71,76.56,76.58,67403.0
2015-06-09 09:30:00,76.63,77.03,76.03,76.44,19642.0,76.63,77.03,76.03,76.44,19642.0
2015-06-09 10:00:00,76.46,76.74,76.24,76.45,35179.0,76.46,76.74,76.24,76.45,35179.0
2015-06-09 10:30:00,76.48,76.6,76.36,76.57,15101.0,76.48,76.6,76.36,76.57,15101.0
2015-06-09 11:00:00,76.55,76.69,76.49,76.6,21312.0,76.55,76.69,76.49,76.6,21312.0
2015-06-09 11:30:00,76.6,76.88,76.5,76.77,22598.0,76.6,76.88,76.5,76.77,22598.0
2015-06-09 12:00:00,76.79,76.85,76.33,76.38,16414.0,76.79,76.85,76.33,76.38,16414.0
2015-06-09 12:30:00,76.38,76.53,76.31,76.52,10550.0,76.38,76.53,76.31,76.52,10550.0
2015-06-09 13:00:00,76.51,76.61,76.15,76.26,32200.0,76.51,76.61,76.15,76.26,32200.0
2015-06-09 13:30:00,76.28,76.37,76.17,76.3,13114.0,76.28,76.37,76.17,76.3,13114.0
2015-06-09 14:00:00,76.27,76.33,76.19,76.25,10341.0,76.27,76.33,76.19,76.25,10341.0
2015-06-09 14:30:00,76.25,76.35,76.02,76.09,16884.0,76.25,76.35,76.02,76.09,16884.0
2015-06-09 15:00:00,76.05,76.2,76.05,76.06,19844.0,76.05,76.2,76.05,76.06,19844.0
2015-06-09 15:30:00,76.05,76.22,76.0,76.2,67736.0,76.05,76.22,76.0,76.2,67736.0
2015-06-10 09:30:00,76.77,77.05,76.4,76.55,25238.0,76.77,77.05,76.4,76.55,25238.0
2015-06-10 10:00:00,76.64,76.72,76.54,76.7,21607.0,76.64,76.72,76.54,76.7,21607.0
2015-06-10 10:30:00,76.74,76.96,76.54,76.64,15700.0,76.74,76.96,76.54,76.64,15700.0
2015-06-10 11:00:00,76.66,77.15,76.66,77.04,79200.0,76.66,77.15,76.66,77.04,79200.0
2015-06-10 11:30:00,77.03,77.17,76.9,76.94,14100.0,77.03,77.17,76.9,76.94,14100.0
2015-06-10 12:00:00,76.85,76.92,76.5,76.52,13171.0,76.85,76.92,76.5,76.52,13171.0
2015-06-10 12:30:00,76.52,76.64,76.52,76.56,30178.0,76.52,76.64,76.52,76.56,30178.0
2015-06-10 13:00:00,76.57,76.57,76.27,76.37,41667.0,76.57,76.57,76.27,76.37,41667.0
2015-06-10 13:30:00,76.41,76.55,76.41,76.5,8828.0,76.41,76.55,76.41,76.5,8828.0
2015-06-10 14:00:00,76.52,76.73,76.5,76.67,9000.0,76.52,76.73,76.5,76.67,9000.0
2015-06-10 14:30:00,76.67,76.67,76.51,76.58,13839.0,76.67,76.67,76.51,76.58,13839.0
2015-06-10 15:00:00,76.59,76.63,76.49,76.5,30252.0,76.59,76.63,76.49,76.5,30252.0
2015-06-10 15:30:00,76.5,76.66,76.5,76.64,91504.0,76.5,76.66,76.5,76.64,91504.0
2015-06-11 09:30:00,76.65,77.36,76.42,76.7,9038.0,76.65,77.36,76.42,76.7,9038.0
2015-06-11 10:00:00,76.75,76.84,76.37,76.47,11426.0,76.75,76.84,76.37,76.47,11426.0
2015-06-11 10:30:00,76.42,76.42,76.17,76.34,10756.0,76.42,76.42,76.17,76.34,10756.0
2015-06-11 11:00:00,76.38,76.67,76.29,76.65,14100.0,76.38,76.67,76.29,76.65,14100.0
2015-06-11 11:30:00,76.63,76.76,76.48,76.76,25060.0,76.63,76.76,76.48,76.76,25060.0
2015-06-11 12:00:00,76.74,76.83,76.59,76.74,14400.0,76.74,76.83,76.59,76.74,14400.0
2015-06-11 12:30:00,76.77,76.82,76.43,76.59,14714.0,76.77,76.82,76.43,76.59,14714.0
2015-06-11 13:00:00,76.56,76.8,76.45,76.7,11200.0,76.56,76.8,76.45,76.7,11200.0
2015-06-11 13:30:00,76.69,76.71,76.56,76.66,10054.0,76.69,76.71,76.56,76.66,10054.0
2015-06-11 14:00:00,76.65,76.77,76.59,76.71,7655.0,76.65,76.77,76.59,76.71,7655.0
2015-06-11 14:30:00,76.67,76.71,76.58,76.65,14136.0,76.67,76.71,76.58,76.65,14136.0
2015-06-11 15:00:00,76.66,77.03,76.65,77.02,26177.0,76.66,77.03,76.65,77.02,26177.0
2015-06-11 15:30:00,77.02,77.06,76.87,77.05,55280.0,77.02,77.06,76.87,77.05,55280.0
2015-06-12 09:30:00,76.89,77.47,76.8,77.09,9389.0,76.89,77.47,76.8,77.09,9389.0
2015-06-12 10:00:00,77.2,77.4,76.95,77.02,10647.0,77.2,77.4,76.95,77.02,10647.0
2015-06-12 10:30:00,77.0,77.12,76.85,76.85,15200.0,77.0,77.12,76.85,76.85,15200.0
2015-06-12 11:00:00,76.76,77.14,76.75,77.12,12931.0,76.76,77.14,76.75,77.12,12931.0
2015-06-12 11:30:00,77.11,77.21,76.94,77.01,33845.0,77.11,77.21,76.94,77.01,33845.0
2015-06-12 12:00:00,77.01,77.16,76.99,77.12,11808.0,77.01,77.16,76.99,77.12,11808.0
2015-06-12 12:30:00,77.09,77.17,76.9,77.0,10945.0,77.09,77.17,76.9,77.0,10945.0
2015-06-12 13:00:00,77.0,77.0,76.83,76.9,9786.0,77.0,77.0,76.83,76.9,9786.0
2015-06-12 13:30:00,76.9,77.01,76.78,76.78,20882.0,76.9,77.01,76.78,76.78,20882.0
2015-06-12 14:00:00,76.78,76.92,76.72,76.87,23655.0,76.78,76.92,76.72,76.87,23655.0
2015-06-12 14:30:00,76.87,76.97,76.8,76.87,19714.0,76.87,76.97,76.8,76.87,19714.0
2015-06-12 15:00:00,76.86,77.09,76.85,76.96,18707.0,76.86,77.09,76.85,76.96,18707.0
2015-06-12 15:30:00,76.99,77.22,76.95,77.19,50126.0,76.99,77.22,76.95,77.19,50126.0
2015-06-15 09:30:00,76.45,77.1,75.51,76.78,20152.0,76.45,77.1,75.51,76.78,20152.0
2015-06-15 10:00:00,76.69,76.85,76.5,76.85,37868.0,76.69,76.85,76.5,76.85,37868.0
2015-06-15 10:30:00,76.86,76.89,76.39,76.55,26943.0,76.86,76.89,76.39,76.55,26943.0
2015-06-15 11:00:00,76.55,77.19,76.55,76.64,19253.0,76.55,77.19,76.55,76.64,19253.0
2015-06-15 11:30:00,76.65,77.06,76.65,76.78,61624.0,76.65,77.06,76.65,76.78,61624.0
2015-06-15 12:00:00,76.78,76.87,76.44,76.44,20147.0,76.78,76.87,76.44,76.44,20147.0
2015-06-15 12:30:00,76.44,76.6,76.44,76.6,13125.0,76.44,76.6,76.44,76.6,13125.0
2015-06-15 13:00:00,76.59,76.6,76.45,76.46,8100.0,76.59,76.6,76.45,76.46,8100.0
2015-06-15 13:30:00,76.45,76.46,76.16,76.18,11316.0,76.45,76.46,76.16,76.18,11316.0
2015-06-15 14:00:00,76.18,76.43,76.14,76.41,14895.0,76.18,76.43,76.14,76.41,14895.0
2015-06-15 14:30:00,76.4,76.41,76.29,76.37,15077.0,76.4,76.41,76.29,76.37,15077.0
2015-06-15 15:00:00,76.35,76.44,76.33,76.36,28352.0,76.35,76.44,76.33,76.36,28352.0
2015-06-15 15:30:00,76.36,76.63,76.33,76.49,46624.0,76.36,76.63,76.33,76.49,46624.0
2015-06-16 09:30:00,76.25,76.76,76.18,76.68,9563.0,76.25,76.76,76.18,76.68,9563.0
2015-06-16 10:00:00,76.67,76.81,76.35,76.48,30191.0,76.67,76.81,76.35,76.48,30191.0
2015-06-16 10:30:00,76.45,76.48,76.16,76.17,19769.0,76.45,76.48,76.16,76.17,19769.0
2015-06-16 11:00:00,76.17,76.63,76.17,76.54,22717.0,76.17,76.63,76.17,76.54,22717.0
2015-06-16 11:30:00,76.51,76.56,76.35,76.35,15116.0,76.51,76.56,76.35,76.35,15116.0
2015-06-16 12:00:00,76.35,76.35,76.2,76.21,19347.0,76.35,76.35,76.2,76.21,19347.0
2015-06-16 12:30:00,76.25,76.42,76.18,76.37,14600.0,76.25,76.42,76.18,76.37,14600.0
2015-06-16 13:00:00,76.36,76.53,76.35,76.47,9324.0,76.36,76.53,76.35,76.47,9324.0
2015-06-16 13:30:00,76.53,76.54,76.34,76.51,7310.0,76.53,76.54,76.34,76.51,7310.0
2015-06-16 14:00:00,76.53,76.66,76.48,76.64,13241.0,76.53,76.66,76.48,76.64,13241.0
2015-06-16 14:30:00,76.57,76.65,76.52,76.62,11720.0,76.57,76.65,76.52,76.62,11720.0
2015-06-16 15:00:00,76.58,76.66,76.53,76.65,24441.0,76.58,76.66,76.53,76.65,24441.0
2015-06-16 15:30:00,76.6,76.7,76.54,76.57,47179.0,76.6,76.7,76.54,76.57,47179.0
2015-06-17 09:30:00,76.65,76.82,76.45,76.55,30136.0,76.65,76.82,76.45,76.55,30136.0
2015-06-17 10:00:00,76.57,76.57,76.27,76.51,13724.0,76.57,76.57,76.27,76.51,13724.0
2015-06-17 10:30:00,76.55,76.55,76.1,76.16,18180.0,76.55,76.55,76.1,76.16,18180.0
2015-06-17 11:00:00,76.14,76.17,75.84,75.84,13853.0,76.14,76.17,75.84,75.84,13853.0
2015-06-17 11:30:00,75.84,76.05,75.77,75.92,17504.0,75.84,76.05,75.77,75.92,17504.0
2015-06-17 12:00:00,75.9,76.01,75.81,75.85,20119.0,75.9,76.01,75.81,75.85,20119.0
2015-06-17 12:30:00,75.86,75.95,75.5,75.53,18298.0,75.86,75.95,75.5,75.53,18298.0
2015-06-17 13:00:00,75.55,75.75,75.5,75.53,43442.0,75.55,75.75,75.5,75.53,43442.0
2015-06-17 13:30:00,75.55,75.58,75.16,75.22,21190.0,75.55,75.58,75.16,75.22,21190.0
2015-06-17 14:00:00,75.16,75.65,75.06,75.37,43337.0,75.16,75.65,75.06,75.37,43337.0
2015-06-17 14:30:00,75.35,75.7,75.32,75.57,35527.0,75.35,75.7,75.32,75.57,35527.0
2015-06-17 15:00:00,75.6,76.05,75.5,76.0,123128.0,75.6,76.05,75.5,76.0,123128.0
2015-06-17 15:30:00,75.98,76.08,75.79,75.94,246086.0,75.98,76.08,75.79,75.94,246086.0
2015-06-18 09:30:00,76.23,77.49,76.23,77.23,184142.0,76.23,77.49,76.23,77.23,184142.0
2015-06-18 10:00:00,77.15,77.95,77.13,77.42,108297.0,77.15,77.95,77.13,77.42,108297.0
2015-06-18 10:30:00,77.44,77.58,77.32,77.44,74365.0,77.44,77.58,77.32,77.44,74365.0
2015-06-18 11:00:00,77.43,77.67,77.38,77.5,194683.0,77.43,77.67,77.38,77.5,194683.0
2015-06-18 11:30:00,77.54,78.0,77.45,77.5,93543.0,77.54,78.0,77.45,77.5,93543.0
2015-06-18 12:00:00,77.5,77.73,77.43,77.73,45453.0,77.5,77.73,77.43,77.73,45453.0
2015-06-18 12:30:00,77.73,78.17,77.68,77.96,70589.0,77.73,78.17,77.68,77.96,70589.0
2015-06-18 13:00:00,77.96,78.14,77.75,77.91,35605.0,77.96,78.14,77.75,77.91,35605.0
2015-06-18 13:30:00,77.89,78.14,77.79,77.99,45133.0,77.89,78.14,77.79,77.99,45133.0
2015-06-18 14:00:00,77.95,78.37,77.93,78.08,97960.0,77.95,78.37,77.93,78.08,97960.0
2015-06-18 14:30:00,78.08,78.08,77.76,77.97,57166.0,78.08,78.08,77.76,77.97,57166.0
2015-06-18 15:00:00,77.96,78.05,77.84,78.0,38522.0,77.96,78.05,77.84,78.0,38522.0
2015-06-18 15:30:00,78.03,78.21,77.98,78.14,122315.0,78.03,78.21,77.98,78.14,122315.0
2015-06-19 09:30:00,78.22,78.75,78.15,78.73,69227.0,78.22,78.75,78.15,78.73,69227.0
2015-06-19 10:00:00,78.75,79.01,78.61,79.01,21045.0,78.75,79.01,78.61,79.01,21045.0
2015-06-19 10:30:00,79.02,79.43,78.98,79.16,28038.0,79.02,79.43,78.98,79.16,28038.0
2015-06-19 11:00:00,79.15,79.23,78.94,79.17,33780.0,79.15,79.23,78.94,79.17,33780.0
2015-06-19 11:30:00,79.19,79.21,78.78,78.78,97575.0,79.19,79.21,78.78,78.78,97575.0
2015-06-19 12:00:00,78.79,78.97,78.63,78.93,43339.0,78.79,78.97,78.63,78.93,43339.0
2015-06-19 12:30:00,78.9,79.0,78.7,78.87,36938.0,78.9,79.0,78.7,78.87,36938.0
2015-06-19 13:00:00,78.85,78.87,78.67,78.81,20400.0,78.85,78.87,78.67,78.81,20400.0
2015-06-19 13:30:00,78.78,78.8,78.5,78.51,19139.0,78.78,78.8,78.5,78.51,19139.0
2015-06-19 14:00:00,78.5,78.61,78.48,78.5,40880.0,78.5,78.61,78.48,78.5,40880.0
2015-06-19 14:30:00,78.5,78.53,78.23,78.27,47787.0,78.5,78.53,78.23,78.27,47787.0
2015-06-19 15:00:00,78.29,78.48,78.1,78.39,48416.0,78.29,78.48,78.1,78.39,48416.0
2015-06-19 15:30:00,78.39,78.9,78.3,78.36,283304.0,78.39,78.9,78.3,78.36,283304.0
2015-06-22 09:30:00,81.98,83.03,80.78,81.0,148911.0,81.98,83.03,80.78,81.0,148911.0
2015-06-22 10:00:00,80.97,81.12,80.71,80.8,75106.0,80.97,81.12,80.71,80.8,75106.0
2015-06-22 10:30:00,80.78,80.79,80.05,80.07,61360.0,80.78,80.79,80.05,80.07,61360.0
2015-06-22 11:00:00,80.07,80.37,79.91,80.35,56334.0,80.07,80.37,79.91,80.35,56334.0
2015-06-22 11:30:00,80.35,80.5,79.96,80.08,28803.0,80.35,80.5,79.96,80.08,28803.0
2015-06-22 12:00:00,80.09,80.13,79.87,79.92,38072.0,80.09,80.13,79.87,79.92,38072.0
2015-06-22 12:30:00,79.92,79.99,79.61,79.89,24523.0,79.92,79.99,79.61,79.89,24523.0
2015-06-22 13:00:00,79.89,79.97,79.55,79.56,25996.0,79.89,79.97,79.55,79.56,25996.0
2015-06-22 13:30:00,79.56,79.81,79.55,79.68,16859.0,79.56,79.81,79.55,79.68,16859.0
2015-06-22 14:00:00,79.7,79.7,79.39,79.47,25837.0,79.7,79.7,79.39,79.47,25837.0
2015-06-22 14:30:00,79.46,80.06,79.46,79.9,53778.0,79.46,80.06,79.46,79.9,53778.0
2015-06-22 15:00:00,79.91,79.91,79.79,79.83,93680.0,79.91,79.91,79.79,79.83,93680.0
2015-06-22 15:30:00,79.83,79.84,79.48,79.5,185109.0,79.83,79.84,79.48,79.5,185109.0
2015-06-23 09:30:00,80.0,80.68,79.8,80.18,84789.0,80.0,80.68,79.8,80.18,84789.0
2015-06-23 10:00:00,80.2,80.4,80.0,80.34,65945.0,80.2,80.4,80.0,80.34,65945.0
2015-06-23 10:30:00,80.28,80.35,80.15,80.3,60410.0,80.28,80.35,80.15,80.3,60410.0
2015-06-23 11:00:00,80.28,80.35,80.15,80.28,47262.0,80.28,80.35,80.15,80.28,47262.0
2015-06-23 11:30:00,80.27,80.3,80.18,80.18,41583.0,80.27,80.3,80.18,80.18,41583.0
2015-06-23 12:00:00,80.21,80.3,80.19,80.28,30510.0,80.21,80.3,80.19,80.28,30510.0
2015-06-23 12:30:00,80.27,80.28,80.19,80.25,41437.0,80.27,80.28,80.19,80.25,41437.0
2015-06-23 13:00:00,80.24,80.26,80.12,80.12,42937.0,80.24,80.26,80.12,80.12,42937.0
2015-06-23 13:30:00,80.1,80.24,80.1,80.19,25341.0,80.1,80.24,80.1,80.19,25341.0
2015-06-23 14:00:00,80.19,80.39,80.17,80.26,44956.0,80.19,80.39,80.17,80.26,44956.0
2015-06-23 14:30:00,80.26,80.55,80.23,80.48,65050.0,80.26,80.55,80.23,80.48,65050.0
2015-06-23 15:00:00,80.48,80.53,80.41,80.49,45667.0,80.48,80.53,80.41,80.49,45667.0
2015-06-23 15:30:00,80.5,80.51,80.28,80.39,106061.0,80.5,80.51,80.28,80.39,106061.0
2015-06-24 09:30:00,80.13,80.42,80.0,80.2,37063.0,80.13,80.42,80.0,80.2,37063.0
2015-06-24 10:00:00,80.2,80.2,79.69,79.9,95615.0,80.2,80.2,79.69,79.9,95615.0
2015-06-24 10:30:00,79.9,79.95,79.04,79.04,38798.0,79.9,79.95,79.04,79.04,38798.0
2015-06-24 11:00:00,79.04,79.15,78.53,78.8,67817.0,79.04,79.15,78.53,78.8,67817.0
2015-06-24 11:30:00,78.79,78.79,78.5,78.52,35800.0,78.79,78.79,78.5,78.52,35800.0
2015-06-24 12:00:00,78.52,78.8,78.5,78.59,33331.0,78.52,78.8,78.5,78.59,33331.0
2015-06-24 12:30:00,78.58,78.72,78.54,78.61,22349.0,78.58,78.72,78.54,78.61,22349.0
2015-06-24 13:00:00,78.58,78.89,78.58,78.79,90722.0,78.58,78.89,78.58,78.79,90722.0
2015-06-24 13:30:00,78.79,78.79,78.48,78.56,69242.0,78.79,78.79,78.48,78.56,69242.0
2015-06-24 14:00:00,78.56,78.84,78.5,78.84,47267.0,78.56,78.84,78.5,78.84,47267.0
2015-06-24 14:30:00,78.84,78.96,78.74,78.92,36411.0,78.84,78.96,78.74,78.92,36411.0
2015-06-24 15:00:00,78.95,79.17,78.92,79.06,51960.0,78.95,79.17,78.92,79.06,51960.0
2015-06-24 15:30:00,79.07,79.07,78.69,78.7,118210.0,79.07,79.07,78.69,78.7,118210.0
2015-06-25 09:30:00,78.66,78.95,78.65,78.76,32956.0,78.66,78.95,78.65,78.76,32956.0
2015-06-25 10:00:00,78.77,78.97,78.55,78.57,39940.0,78.77,78.97,78.55,78.57,39940.0
2015-06-25 10:30:00,78.59,78.78,78.58,78.78,34281.0,78.59,78.78,78.58,78.78,34281.0
2015-06-25 11:00:00,78.77,78.87,78.55,78.59,40058.0,78.77,78.87,78.55,78.59,40058.0
2015-06-25 11:30:00,78.56,78.76,78.56,78.6,34324.0,78.56,78.76,78.56,78.6,34324.0
2015-06-25 12:00:00,78.63,78.63,78.34,78.34,27649.0,78.63,78.63,78.34,78.34,27649.0
2015-06-25 12:30:00,78.33,78.4,78.11,78.29,19959.0,78.33,78.4,78.11,78.29,19959.0
2015-06-25 13:00:00,78.26,78.29,78.05,78.1,35660.0,78.26,78.29,78.05,78.1,35660.0
2015-06-25 13:30:00,78.1,78.22,78.04,78.22,41452.0,78.1,78.22,78.04,78.22,41452.0
2015-06-25 14:00:00,78.19,78.19,77.8,77.8,32187.0,78.19,78.19,77.8,77.8,32187.0
2015-06-25 14:30:00,77.85,77.92,77.52,77.56,26390.0,77.85,77.92,77.52,77.56,26390.0
2015-06-25 15:00:00,77.57,77.88,77.53,77.65,44200.0,77.57,77.88,77.53,77.65,44200.0
2015-06-25 15:30:00,77.62,77.71,77.46,77.59,140517.0,77.62,77.71,77.46,77.59,140517.0
2015-06-26 09:30:00,77.73,78.13,77.25,77.27,55422.0,77.73,78.13,77.25,77.27,55422.0
2015-06-26 10:00:00,77.35,77.56,77.25,77.44,39860.0,77.35,77.56,77.25,77.44,39860.0
2015-06-26 10:30:00,77.44,77.6,77.36,77.52,50864.0,77.44,77.6,77.36,77.52,50864.0
2015-06-26 11:00:00,77.57,77.62,77.45,77.62,41516.0,77.57,77.62,77.45,77.62,41516.0
2015-06-26 11:30:00,77.64,77.65,77.25,77.46,50746.0,77.64,77.65,77.25,77.46,50746.0
2015-06-26 12:00:00,77.48,77.55,77.42,77.49,38700.0,77.48,77.55,77.42,77.49,38700.0
2015-06-26 12:30:00,77.49,77.55,77.42,77.48,22825.0,77.49,77.55,77.42,77.48,22825.0
2015-06-26 13:00:00,77.48,77.52,77.36,77.48,29250.0,77.48,77.52,77.36,77.48,29250.0
2015-06-26 13:30:00,77.48,77.56,77.4,77.49,35223.0,77.48,77.56,77.4,77.49,35223.0
2015-06-26 14:00:00,77.47,77.54,77.35,77.35,61660.0,77.47,77.54,77.35,77.35,61660.0
2015-06-26 14:30:00,77.37,77.47,77.29,77.42,20090.0,77.37,77.47,77.29,77.42,20090.0
2015-06-26 15:00:00,77.45,77.78,77.45,77.67,40613.0,77.45,77.78,77.45,77.67,40613.0
2015-06-26 15:30:00,77.67,77.7,77.51,77.58,202394.0,77.67,77.7,77.51,77.58,202394.0
2015-06-29 09:30:00,76.87,77.81,76.65,77.42,25134.0,76.87,77.81,76.65,77.42,25134.0
2015-06-29 10:00:00,77.42,77.93,77.42,77.5,39373.0,77.42,77.93,77.42,77.5,39373.0
2015-06-29 10:30:00,77.48,77.72,77.48,77.5,28318.0,77.48,77.72,77.48,77.5,28318.0
2015-06-29 11:00:00,77.51,77.62,77.4,77.5,42454.0,77.51,77.62,77.4,77.5,42454.0
2015-06-29 11:30:00,77.51,77.51,77.19,77.3,16671.0,77.51,77.51,77.19,77.3,16671.0
2015-06-29 12:00:00,77.28,77.28,77.02,77.13,29242.0,77.28,77.28,77.02,77.13,29242.0
2015-06-29 12:30:00,77.14,77.16,77.07,77.09,26531.0,77.14,77.16,77.07,77.09,26531.0
2015-06-29 13:00:00,77.13,77.16,77.0,77.0,22800.0,77.13,77.16,77.0,77.0,22800.0
2015-06-29 13:30:00,77.01,77.2,76.88,77.19,33328.0,77.01,77.2,76.88,77.19,33328.0
2015-06-29 14:00:00,77.2,77.2,77.0,77.0,30939.0,77.2,77.2,77.0,77.0,30939.0
2015-06-29 14:30:00,77.0,77.16,76.9,76.95,26262.0,77.0,77.16,76.9,76.95,26262.0
2015-06-29 15:00:00,76.92,76.98,76.88,76.89,49440.0,76.92,76.98,76.88,76.89,49440.0
2015-06-29 15:30:00,76.88,76.96,76.5,76.55,92942.0,76.88,76.96,76.5,76.55,92942.0
2015-06-30 09:30:00,77.18,77.75,76.59,76.74,12940.0,77.18,77.75,76.59,76.74,12940.0
2015-06-30 10:00:00,76.74,76.93,76.43,76.65,14218.0,76.74,76.93,76.43,76.65,14218.0
2015-06-30 10:30:00,76.65,76.65,76.44,76.53,14842.0,76.65,76.65,76.44,76.53,14842.0
2015-06-30 11:00:00,76.54,76.75,76.49,76.58,30176.0,76.54,76.75,76.49,76.58,30176.0
2015-06-30 11:30:00,76.63,76.82,76.47,76.5,21073.0,76.63,76.82,76.47,76.5,21073.0
2015-06-30 12:00:00,76.49,76.5,76.1,76.14,15453.0,76.49,76.5,76.1,76.14,15453.0
2015-06-30 12:30:00,76.17,76.47,76.15,76.46,18637.0,76.17,76.47,76.15,76.46,18637.0
2015-06-30 13:00:00,76.46,76.52,76.1,76.52,12466.0,76.46,76.52,76.1,76.52,12466.0
2015-06-30 13:30:00,76.53,76.78,76.42,76.61,17746.0,76.53,76.78,76.42,76.61,17746.0
2015-06-30 14:00:00,76.59,76.94,76.53,76.75,24797.0,76.59,76.94,76.53,76.75,24797.0
2015-06-30 14:30:00,76.75,76.76,76.52,76.71,54913.0,76.75,76.76,76.52,76.71,54913.0
2015-06-30 15:00:00,76.72,76.73,76.5,76.67,50413.0,76.72,76.73,76.5,76.67,50413.0
2015-06-30 15:30:00,76.69,76.82,76.5,76.68,110332.0,76.69,76.82,76.5,76.68,110332.0
2015-07-01 09:30:00,77.07,77.34,75.91,76.76,34439.0,77.07,77.34,75.91,76.76,34439.0
2015-07-01 10:00:00,76.94,77.09,76.72,76.87,59564.0,76.94,77.09,76.72,76.87,59564.0
2015-07-01 10:30:00,76.85,77.05,76.85,77.02,45317.0,76.85,77.05,76.85,77.02,45317.0
2015-07-01 11:00:00,77.06,77.48,77.06,77.31,49886.0,77.06,77.48,77.06,77.31,49886.0
2015-07-01 11:30:00,77.31,77.31,77.07,77.17,45170.0,77.31,77.31,77.07,77.17,45170.0
2015-07-01 12:00:00,77.17,77.17,76.87,76.97,26058.0,77.17,77.17,76.87,76.97,26058.0
2015-07-01 12:30:00,76.97,76.99,76.68,76.68,28089.0,76.97,76.99,76.68,76.68,28089.0
2015-07-01 13:00:00,76.68,76.74,76.57,76.64,16100.0,76.68,76.74,76.57,76.64,16100.0
2015-07-01 13:30:00,76.67,76.86,76.62,76.66,17294.0,76.67,76.86,76.62,76.66,17294.0
2015-07-01 14:00:00,76.67,76.73,76.41,76.63,34693.0,76.67,76.73,76.41,76.63,34693.0
2015-07-01 14:30:00,76.64,76.86,76.6,76.77,27255.0,76.64,76.86,76.6,76.77,27255.0
2015-07-01 15:00:00,76.77,76.91,76.74,76.75,34355.0,76.77,76.91,76.74,76.75,34355.0
2015-07-01 15:30:00,76.76,76.9,76.62,76.78,77742.0,76.76,76.9,76.62,76.78,77742.0
2015-07-02 09:30:00,76.75,77.38,76.74,77.21,15846.0,76.75,77.38,76.74,77.21,15846.0
2015-07-02 10:00:00,77.22,77.88,77.01,77.88,31670.0,77.22,77.88,77.01,77.88,31670.0
2015-07-02 10:30:00,77.88,77.97,77.65,77.81,23209.0,77.88,77.97,77.65,77.81,23209.0
2015-07-02 11:00:00,77.8,77.98,77.65,77.76,34917.0,77.8,77.98,77.65,77.76,34917.0
2015-07-02 11:30:00,77.75,77.88,77.65,77.75,19927.0,77.75,77.88,77.65,77.75,19927.0
2015-07-02 12:00:00,77.75,77.84,77.44,77.59,26913.0,77.75,77.84,77.44,77.59,26913.0
2015-07-02 12:30:00,77.61,77.64,77.5,77.51,11663.0,77.61,77.64,77.5,77.51,11663.0
2015-07-02 13:00:00,77.51,77.54,77.37,77.51,13000.0,77.51,77.54,77.37,77.51,13000.0
2015-07-02 13:30:00,77.51,77.59,77.44,77.48,11572.0,77.51,77.59,77.44,77.48,11572.0
2015-07-02 14:00:00,77.45,77.52,77.3,77.3,11121.0,77.45,77.52,77.3,77.3,11121.0
2015-07-02 14:30:00,77.3,77.59,77.3,77.51,11103.0,77.3,77.59,77.3,77.51,11103.0
2015-07-02 15:00:00,77.5,77.78,77.38,77.75,18234.0,77.5,77.78,77.38,77.75,18234.0
2015-07-02 15:30:00,77.75,77.75,77.45,77.5,35330.0,77.75,77.75,77.45,77.5,35330.0
2015-07-06 09:30:00,76.8,77.09,76.25,76.9,30585.0,76.8,77.09,76.25,76.9,30585.0
2015-07-06 10:00:00,76.91,77.45,76.79,77.4,29015.0,76.91,77.45,76.79,77.4,29015.0
2015-07-06 10:30:00,77.46,77.88,77.38,77.5,21681.0,77.46,77.88,77.38,77.5,21681.0
2015-07-06 11:00:00,77.47,77.48,77.04,77.11,15798.0,77.47,77.48,77.04,77.11,15798.0
2015-07-06 11:30:00,77.13,77.3,76.91,76.96,7056.0,77.13,77.3,76.91,76.96,7056.0
2015-07-06 12:00:00,77.01,77.21,76.99,77.01,10146.0,77.01,77.21,76.99,77.01,10146.0
2015-07-06 12:30:00,77.01,77.01,76.8,76.86,9896.0,77.01,77.01,76.8,76.86,9896.0
2015-07-06 13:00:00,76.89,76.89,76.55,76.63,13762.0,76.89,76.89,76.55,76.63,13762.0
2015-07-06 13:30:00,76.67,76.71,76.52,76.56,12048.0,76.67,76.71,76.52,76.56,12048.0
2015-07-06 14:00:00,76.56,76.63,76.41,76.42,65144.0,76.56,76.63,76.41,76.42,65144.0
2015-07-06 14:30:00,76.41,76.47,76.25,76.3,16518.0,76.41,76.47,76.25,76.3,16518.0
2015-07-06 15:00:00,76.35,76.46,76.19,76.24,45051.0,76.35,76.46,76.19,76.24,45051.0
2015-07-06 15:30:00,76.24,76.37,76.14,76.16,105358.0,76.24,76.37,76.14,76.16,105358.0
2015-07-07 09:30:00,76.03,76.27,75.32,75.46,11814.0,76.03,76.27,75.32,75.46,11814.0
2015-07-07 10:00:00,75.44,75.58,74.46,74.52,27687.0,75.44,75.58,74.46,74.52,27687.0
2015-07-07 10:30:00,74.54,74.67,74.01,74.53,38193.0,74.54,74.67,74.01,74.53,38193.0
2015-07-07 11:00:00,74.54,75.01,74.25,74.59,36956.0,74.54,75.01,74.25,74.59,36956.0
2015-07-07 11:30:00,74.59,75.25,74.51,75.24,30200.0,74.59,75.25,74.51,75.24,30200.0
2015-07-07 12:00:00,75.17,75.57,75.16,75.56,31970.0,75.17,75.57,75.16,75.56,31970.0
2015-07-07 12:30:00,75.54,76.34,75.48,76.31,25393.0,75.54,76.34,75.48,76.31,25393.0
2015-07-07 13:00:00,76.32,76.43,75.97,76.31,20550.0,76.32,76.43,75.97,76.31,20550.0
2015-07-07 13:30:00,76.27,76.29,76.07,76.18,16555.0,76.27,76.29,76.07,76.18,16555.0
2015-07-07 14:00:00,76.19,76.22,75.91,76.04,21383.0,76.19,76.22,75.91,76.04,21383.0
2015-07-07 14:30:00,76.04,76.77,76.04,76.77,21864.0,76.04,76.77,76.04,76.77,21864.0
2015-07-07 15:00:00,76.77,77.17,76.54,77.1,51049.0,76.77,77.17,76.54,77.1,51049.0
2015-07-07 15:30:00,77.11,77.42,77.08,77.25,86920.0,77.11,77.42,77.08,77.25,86920.0
2015-07-08 09:30:00,76.48,77.39,76.43,76.43,35351.0,76.48,77.39,76.43,76.43,35351.0
2015-07-08 10:00:00,76.35,76.47,76.01,76.39,27096.0,76.35,76.47,76.01,76.39,27096.0
2015-07-08 10:30:00,76.34,76.67,76.23,76.6,80763.0,76.34,76.67,76.23,76.6,80763.0
2015-07-08 11:00:00,76.55,76.6,75.94,75.95,25341.0,76.55,76.6,75.94,75.95,25341.0
2015-07-08 11:30:00,75.98,76.08,75.51,75.61,11150.0,75.98,76.08,75.51,75.61,11150.0
2015-07-08 12:00:00,75.63,75.92,75.63,75.7,58200.0,75.63,75.92,75.63,75.7,58200.0
2015-07-08 12:30:00,75.7,75.7,75.34,75.5,17674.0,75.7,75.7,75.34,75.5,17674.0
2015-07-08 13:00:00,75.62,75.62,75.33,75.41,20129.0,75.62,75.62,75.33,75.41,20129.0
2015-07-08 13:30:00,75.47,75.51,75.28,75.28,18027.0,75.47,75.51,75.28,75.28,18027.0
2015-07-08 14:00:00,75.37,75.45,74.89,75.31,80084.0,75.37,75.45,74.89,75.31,80084.0
2015-07-08 14:30:00,75.31,75.54,74.61,74.94,56490.0,75.31,75.54,74.61,74.94,56490.0
2015-07-08 15:00:00,74.88,75.38,74.88,74.95,71892.0,74.88,75.38,74.88,74.95,71892.0
2015-07-08 15:30:00,74.95,75.16,74.85,74.99,82364.0,74.95,75.16,74.85,74.99,82364.0
2015-07-09 09:30:00,75.94,77.0,74.99,76.62,28726.0,75.94,77.0,74.99,76.62,28726.0
2015-07-09 10:00:00,76.54,76.83,76.26,76.27,21079.0,76.54,76.83,76.26,76.27,21079.0
2015-07-09 10:30:00,76.25,76.75,76.25,76.51,27171.0,76.25,76.75,76.25,76.51,27171.0
2015-07-09 11:00:00,76.55,76.58,76.21,76.36,23150.0,76.55,76.58,76.21,76.36,23150.0
2015-07-09 11:30:00,76.33,76.57,76.12,76.14,20699.0,76.33,76.57,76.12,76.14,20699.0
2015-07-09 12:00:00,76.14,76.33,75.96,76.33,12738.0,76.14,76.33,75.96,76.33,12738.0
2015-07-09 12:30:00,76.36,76.67,76.36,76.55,23773.0,76.36,76.67,76.36,76.55,23773.0
2015-07-09 13:00:00,76.47,76.52,76.09,76.14,31510.0,76.47,76.52,76.09,76.14,31510.0
2015-07-09 13:30:00,76.14,76.56,76.1,76.5,17263.0,76.14,76.56,76.1,76.5,17263.0
2015-07-09 14:00:00,76.5,76.51,76.03,76.12,16756.0,76.5,76.51,76.03,76.12,16756.0
2015-07-09 14:30:00,76.12,76.46,75.99,76.31,13647.0,76.12,76.46,75.99,76.31,13647.0
2015-07-09 15:00:00,76.29,76.32,75.98,76.12,25933.0,76.29,76.32,75.98,76.12,25933.0
2015-07-09 15:30:00,76.13,76.17,75.84,75.84,71938.0,76.13,76.17,75.84,75.84,71938.0
2015-07-10 09:30:00,76.72,76.98,76.32,76.62,36234.0,76.72,76.98,76.32,76.62,36234.0
2015-07-10 10:00:00,76.65,76.78,76.46,76.55,38784.0,76.65,76.78,76.46,76.55,38784.0
2015-07-10 10:30:00,76.53,76.72,76.19,76.58,30943.0,76.53,76.72,76.19,76.58,30943.0
2015-07-10 11:00:00,76.64,76.79,76.51,76.76,31566.0,76.64,76.79,76.51,76.76,31566.0
2015-07-10 11:30:00,76.75,76.92,76.69,76.85,21401.0,76.75,76.92,76.69,76.85,21401.0
2015-07-10 12:00:00,76.82,77.11,76.82,77.11,9100.0,76.82,77.11,76.82,77.11,9100.0
2015-07-10 12:30:00,77.05,77.05,76.88,76.92,18281.0,77.05,77.05,76.88,76.92,18281.0
2015-07-10 13:00:00,76.92,76.92,76.71,76.8,31872.0,76.92,76.92,76.71,76.8,31872.0
2015-07-10 13:30:00,76.81,76.98,76.78,76.95,16700.0,76.81,76.98,76.78,76.95,16700.0
2015-07-10 14:00:00,76.99,77.15,76.94,77.1,17767.0,76.99,77.15,76.94,77.1,17767.0
2015-07-10 14:30:00,77.09,77.46,77.09,77.38,28866.0,77.09,77.46,77.09,77.38,28866.0
2015-07-10 15:00:00,77.38,77.4,77.08,77.08,38278.0,77.38,77.4,77.08,77.08,38278.0
2015-07-10 15:30:00,77.08,77.36,77.07,77.25,65613.0,77.08,77.36,77.07,77.25,65613.0
2015-07-13 09:30:00,77.47,78.21,77.18,78.21,27841.0,77.47,78.21,77.18,78.21,27841.0
2015-07-13 10:00:00,78.26,78.46,78.1,78.42,32087.0,78.26,78.46,78.1,78.42,32087.0
2015-07-13 10:30:00,78.38,78.72,78.35,78.65,17786.0,78.38,78.72,78.35,78.65,17786.0
2015-07-13 11:00:00,78.6,78.7,78.53,78.68,68655.0,78.6,78.7,78.53,78.68,68655.0
2015-07-13 11:30:00,78.65,78.7,78.41,78.44,31308.0,78.65,78.7,78.41,78.44,31308.0
2015-07-13 12:00:00,78.44,78.53,78.4,78.43,29143.0,78.44,78.53,78.4,78.43,29143.0
2015-07-13 12:30:00,78.45,78.47,78.33,78.42,31632.0,78.45,78.47,78.33,78.42,31632.0
2015-07-13 13:00:00,78.42,78.45,78.25,78.27,14493.0,78.42,78.45,78.25,78.27,14493.0
2015-07-13 13:30:00,78.3,78.4,78.26,78.34,21596.0,78.3,78.4,78.26,78.34,21596.0
2015-07-13 14:00:00,78.31,78.38,78.22,78.26,10529.0,78.31,78.38,78.22,78.26,10529.0
2015-07-13 14:30:00,78.25,78.29,78.12,78.2,18730.0,78.25,78.29,78.12,78.2,18730.0
2015-07-13 15:00:00,78.18,78.24,78.12,78.21,20209.0,78.18,78.24,78.12,78.21,20209.0
2015-07-13 15:30:00,78.22,78.45,78.22,78.36,58208.0,78.22,78.45,78.22,78.36,58208.0
2015-07-14 09:30:00,78.22,78.56,77.78,78.16,23852.0,78.22,78.56,77.78,78.16,23852.0
2015-07-14 10:00:00,78.14,78.24,77.91,78.07,23557.0,78.14,78.24,77.91,78.07,23557.0
2015-07-14 10:30:00,78.03,78.24,77.87,78.21,39640.0,78.03,78.24,77.87,78.21,39640.0
2015-07-14 11:00:00,78.21,78.47,78.2,78.41,29647.0,78.21,78.47,78.2,78.41,29647.0
2015-07-14 11:30:00,78.41,78.41,78.19,78.21,26188.0,78.41,78.41,78.19,78.21,26188.0
2015-07-14 12:00:00,78.23,78.38,78.05,78.05,17907.0,78.23,78.38,78.05,78.05,17907.0
2015-07-14 12:30:00,78.04,78.04,77.62,77.63,36412.0,78.04,78.04,77.62,77.63,36412.0
2015-07-14 13:00:00,77.65,78.08,77.48,77.98,58611.0,77.65,78.08,77.48,77.98,58611.0
2015-07-14 13:30:00,77.91,77.98,77.88,77.89,23383.0,77.91,77.98,77.88,77.89,23383.0
2015-07-14 14:00:00,77.91,78.07,77.84,77.92,39568.0,77.91,78.07,77.84,77.92,39568.0
2015-07-14 14:30:00,77.92,77.97,77.55,77.55,17444.0,77.92,77.97,77.55,77.55,17444.0
2015-07-14 15:00:00,77.56,77.76,77.56,77.64,41069.0,77.56,77.76,77.56,77.64,41069.0
2015-07-14 15:30:00,77.63,77.64,77.52,77.59,46431.0,77.63,77.64,77.52,77.59,46431.0
2015-07-15 09:30:00,77.56,77.95,76.83,77.5,72280.0,77.56,77.95,76.83,77.5,72280.0
2015-07-15 10:00:00,77.5,77.67,77.16,77.64,52427.0,77.5,77.67,77.16,77.64,52427.0
2015-07-15 10:30:00,77.61,78.24,77.57,78.03,59277.0,77.61,78.24,77.57,78.03,59277.0
2015-07-15 11:00:00,78.0,78.04,77.57,77.69,38562.0,78.0,78.04,77.57,77.69,38562.0
2015-07-15 11:30:00,77.71,77.91,77.51,77.55,20497.0,77.71,77.91,77.51,77.55,20497.0
2015-07-15 12:00:00,77.55,77.66,77.4,77.58,30473.0,77.55,77.66,77.4,77.58,30473.0
2015-07-15 12:30:00,77.56,77.61,77.28,77.35,20522.0,77.56,77.61,77.28,77.35,20522.0
2015-07-15 13:00:00,77.35,77.36,77.04,77.19,24192.0,77.35,77.36,77.04,77.19,24192.0
2015-07-15 13:30:00,77.18,77.43,77.18,77.22,15096.0,77.18,77.43,77.18,77.22,15096.0
2015-07-15 14:00:00,77.23,77.26,76.87,76.93,15244.0,77.23,77.26,76.87,76.93,15244.0
2015-07-15 14:30:00,76.94,76.94,76.5,76.55,20303.0,76.94,76.94,76.5,76.55,20303.0
2015-07-15 15:00:00,76.57,76.58,76.39,76.56,44902.0,76.57,76.58,76.39,76.56,44902.0
2015-07-15 15:30:00,76.54,76.59,76.21,76.49,74725.0,76.54,76.59,76.21,76.49,74725.0
2015-07-16 09:30:00,77.0,77.3,76.86,76.95,20193.0,77.0,77.3,76.86,76.95,20193.0
2015-07-16 10:00:00,77.0,77.45,76.99,77.41,18529.0,77.0,77.45,76.99,77.41,18529.0
2015-07-16 10:30:00,77.42,77.55,77.38,77.39,19648.0,77.42,77.55,77.38,77.39,19648.0
2015-07-16 11:00:00,77.41,77.6,77.35,77.39,22210.0,77.41,77.6,77.35,77.39,22210.0
2015-07-16 11:30:00,77.41,77.58,77.41,77.56,21898.0,77.41,77.58,77.41,77.56,21898.0
2015-07-16 12:00:00,77.55,77.55,77.29,77.32,14624.0,77.55,77.55,77.29,77.32,14624.0
2015-07-16 12:30:00,77.33,77.41,77.14,77.2,10033.0,77.33,77.41,77.14,77.2,10033.0
2015-07-16 13:00:00,77.25,77.31,76.89,77.23,13440.0,77.25,77.31,76.89,77.23,13440.0
2015-07-16 13:30:00,77.2,77.3,77.06,77.14,12400.0,77.2,77.3,77.06,77.14,12400.0
2015-07-16 14:00:00,77.11,77.3,77.04,77.21,14937.0,77.11,77.3,77.04,77.21,14937.0
2015-07-16 14:30:00,77.2,77.38,77.12,77.23,19646.0,77.2,77.38,77.12,77.23,19646.0
2015-07-16 15:00:00,77.25,77.25,76.93,76.98,36522.0,77.25,77.25,76.93,76.98,36522.0
2015-07-16 15:30:00,76.98,77.03,76.85,76.97,64215.0,76.98,77.03,76.85,76.97,64215.0
2015-07-17 09:30:00,77.1,77.11,76.6,76.63,16965.0,77.1,77.11,76.6,76.63,16965.0
2015-07-17 10:00:00,76.63,76.63,75.97,76.53,15974.0,76.63,76.63,75.97,76.53,15974.0
2015-07-17 10:30:00,76.5,76.61,76.21,76.37,23953.0,76.5,76.61,76.21,76.37,23953.0
2015-07-17 11:00:00,76.37,76.62,76.33,76.61,23021.0,76.37,76.62,76.33,76.61,23021.0
2015-07-17 11:30:00,76.61,76.61,76.14,76.28,11996.0,76.61,76.61,76.14,76.28,11996.0
2015-07-17 12:00:00,76.3,76.37,76.17,76.2,10364.0,76.3,76.37,76.17,76.2,10364.0
2015-07-17 12:30:00,76.17,76.33,76.07,76.16,10800.0,76.17,76.33,76.07,76.16,10800.0
2015-07-17 13:00:00,76.22,76.22,75.97,76.06,8055.0,76.22,76.22,75.97,76.06,8055.0
2015-07-17 13:30:00,76.05,76.07,75.84,75.9,14959.0,76.05,76.07,75.84,75.9,14959.0
2015-07-17 14:00:00,75.9,76.05,75.83,76.04,13507.0,75.9,76.05,75.83,76.04,13507.0
2015-07-17 14:30:00,76.05,76.12,75.95,76.07,18834.0,76.05,76.12,75.95,76.07,18834.0
2015-07-17 15:00:00,76.05,76.05,75.91,76.01,22662.0,76.05,76.05,75.91,76.01,22662.0
2015-07-17 15:30:00,76.01,76.02,75.81,75.88,38413.0,76.01,76.02,75.81,75.88,38413.0
2015-07-20 09:30:00,75.79,75.96,75.23,75.45,20530.0,75.79,75.96,75.23,75.45,20530.0
2015-07-20 10:00:00,75.46,75.68,75.26,75.32,18664.0,75.46,75.68,75.26,75.32,18664.0
2015-07-20 10:30:00,75.32,75.53,74.99,75.53,24215.0,75.32,75.53,74.99,75.53,24215.0
2015-07-20 11:00:00,75.58,75.92,75.55,75.78,22224.0,75.58,75.92,75.55,75.78,22224.0
2015-07-20 11:30:00,75.77,75.77,75.33,75.62,15914.0,75.77,75.77,75.33,75.62,15914.0
2015-07-20 12:00:00,75.62,75.62,75.35,75.35,14260.0,75.62,75.62,75.35,75.35,14260.0
2015-07-20 12:30:00,75.33,75.59,75.33,75.46,50373.0,75.33,75.59,75.33,75.46,50373.0
2015-07-20 13:00:00,75.42,75.72,75.38,75.72,25933.0,75.42,75.72,75.38,75.72,25933.0
2015-07-20 13:30:00,75.72,75.76,75.5,75.5,17902.0,75.72,75.76,75.5,75.5,17902.0
2015-07-20 14:00:00,75.51,75.57,75.34,75.45,18455.0,75.51,75.57,75.34,75.45,18455.0
2015-07-20 14:30:00,75.46,75.55,75.17,75.17,15868.0,75.46,75.55,75.17,75.17,15868.0
2015-07-20 15:00:00,75.16,75.32,74.98,75.23,31129.0,75.16,75.32,74.98,75.23,31129.0
2015-07-20 15:30:00,75.23,75.32,75.15,75.23,50573.0,75.23,75.32,75.15,75.23,50573.0
2015-07-21 09:30:00,75.27,76.41,75.27,76.39,19223.0,75.27,76.41,75.27,76.39,19223.0
2015-07-21 10:00:00,76.45,76.91,76.45,76.88,17915.0,76.45,76.91,76.45,76.88,17915.0
2015-07-21 10:30:00,76.85,76.85,76.23,76.33,20598.0,76.85,76.85,76.23,76.33,20598.0
2015-07-21 11:00:00,76.23,76.26,75.99,76.18,26274.0,76.23,76.26,75.99,76.18,26274.0
2015-07-21 11:30:00,76.18,76.32,76.07,76.22,15891.0,76.18,76.32,76.07,76.22,15891.0
2015-07-21 12:00:00,76.22,76.41,76.22,76.22,7638.0,76.22,76.41,76.22,76.22,7638.0
2015-07-21 12:30:00,76.27,76.35,75.94,75.94,12150.0,76.27,76.35,75.94,75.94,12150.0
2015-07-21 13:00:00,75.93,75.93,75.62,75.92,11030.0,75.93,75.93,75.62,75.92,11030.0
2015-07-21 13:30:00,75.97,75.97,75.69,75.75,10700.0,75.97,75.97,75.69,75.75,10700.0
2015-07-21 14:00:00,75.74,75.91,75.56,75.9,12715.0,75.74,75.91,75.56,75.9,12715.0
2015-07-21 14:30:00,75.9,75.9,75.54,75.76,21088.0,75.9,75.9,75.54,75.76,21088.0
2015-07-21 15:00:00,75.74,75.77,75.46,75.53,20206.0,75.74,75.77,75.46,75.53,20206.0
2015-07-21 15:30:00,75.53,75.79,75.52,75.71,43823.0,75.53,75.79,75.52,75.71,43823.0
2015-07-22 09:30:00,75.31,75.88,75.13,75.82,14413.0,75.31,75.88,75.13,75.82,14413.0
2015-07-22 10:00:00,75.85,76.19,75.56,76.19,26591.0,75.85,76.19,75.56,76.19,26591.0
2015-07-22 10:30:00,76.2,76.27,75.99,76.07,27857.0,76.2,76.27,75.99,76.07,27857.0
2015-07-22 11:00:00,76.04,76.04,75.5,75.5,8450.0,76.04,76.04,75.5,75.5,8450.0
2015-07-22 11:30:00,75.58,75.62,75.5,75.62,6261.0,75.58,75.62,75.5,75.62,6261.0
2015-07-22 12:00:00,75.58,75.6,75.47,75.54,13200.0,75.58,75.6,75.47,75.54,13200.0
2015-07-22 12:30:00,75.51,75.51,75.38,75.44,3600.0,75.51,75.51,75.38,75.44,3600.0
2015-07-22 13:00:00,75.44,75.57,75.44,75.53,5900.0,75.44,75.57,75.44,75.53,5900.0
2015-07-22 13:30:00,75.49,75.53,75.37,75.41,8700.0,75.49,75.53,75.37,75.41,8700.0
2015-07-22 14:00:00,75.44,75.46,75.36,75.42,7512.0,75.44,75.46,75.36,75.42,7512.0
2015-07-22 14:30:00,75.4,75.51,75.38,75.5,8400.0,75.4,75.51,75.38,75.5,8400.0
2015-07-22 15:00:00,75.5,75.51,75.17,75.17,21796.0,75.5,75.51,75.17,75.17,21796.0
2015-07-22 15:30:00,75.18,75.31,74.86,75.02,68916.0,75.18,75.31,74.86,75.02,68916.0
2015-07-23 09:30:00,75.04,75.43,74.79,75.09,17995.0,75.04,75.43,74.79,75.09,17995.0
2015-07-23 10:00:00,75.17,75.27,75.01,75.21,23329.0,75.17,75.27,75.01,75.21,23329.0
2015-07-23 10:30:00,75.2,75.28,75.1,75.12,14256.0,75.2,75.28,75.1,75.12,14256.0
2015-07-23 11:00:00,75.13,75.18,74.53,74.6,36500.0,75.13,75.18,74.53,74.6,36500.0
2015-07-23 11:30:00,74.64,74.64,74.29,74.35,25085.0,74.64,74.64,74.29,74.35,25085.0
2015-07-23 12:00:00,74.31,74.36,73.74,73.83,17531.0,74.31,74.36,73.74,73.83,17531.0
2015-07-23 12:30:00,73.8,73.9,73.75,73.9,10812.0,73.8,73.9,73.75,73.9,10812.0
2015-07-23 13:00:00,73.96,74.1,73.76,73.8,14456.0,73.96,74.1,73.76,73.8,14456.0
2015-07-23 13:30:00,73.83,74.1,73.71,74.04,17383.0,73.83,74.1,73.71,74.04,17383.0
2015-07-23 14:00:00,74.07,74.21,74.02,74.13,11805.0,74.07,74.21,74.02,74.13,11805.0
2015-07-23 14:30:00,74.13,74.52,74.04,74.11,11881.0,74.13,74.52,74.04,74.11,11881.0
2015-07-23 15:00:00,74.16,74.17,73.84,73.9,20719.0,74.16,74.17,73.84,73.9,20719.0
2015-07-23 15:30:00,73.91,73.99,73.72,73.89,42369.0,73.91,73.99,73.72,73.89,42369.0
2015-07-24 09:30:00,74.01,74.01,73.21,73.66,8110.0,74.01,74.01,73.21,73.66,8110.0
2015-07-24 10:00:00,73.63,73.94,73.43,73.65,19621.0,73.63,73.94,73.43,73.65,19621.0
2015-07-24 10:30:00,73.63,73.66,73.45,73.45,22855.0,73.63,73.66,73.45,73.45,22855.0
2015-07-24 11:00:00,73.43,73.68,73.29,73.68,9557.0,73.43,73.68,73.29,73.68,9557.0
2015-07-24 11:30:00,73.66,74.07,73.66,73.89,12700.0,73.66,74.07,73.66,73.89,12700.0
2015-07-24 12:00:00,73.87,73.9,73.46,73.62,13293.0,73.87,73.9,73.46,73.62,13293.0
2015-07-24 12:30:00,73.61,73.65,73.27,73.32,25005.0,73.61,73.65,73.27,73.32,25005.0
2015-07-24 13:00:00,73.3,73.33,72.79,72.87,23165.0,73.3,73.33,72.79,72.87,23165.0
2015-07-24 13:30:00,72.83,72.93,72.69,72.81,27018.0,72.83,72.93,72.69,72.81,27018.0
2015-07-24 14:00:00,72.79,72.79,72.35,72.44,34888.0,72.79,72.79,72.35,72.44,34888.0
2015-07-24 14:30:00,72.45,72.93,72.43,72.75,51991.0,72.45,72.93,72.43,72.75,51991.0
2015-07-24 15:00:00,72.75,72.82,72.6,72.79,46608.0,72.75,72.82,72.6,72.79,46608.0
2015-07-24 15:30:00,72.79,72.81,72.59,72.64,105193.0,72.79,72.81,72.59,72.64,105193.0
2015-07-27 09:30:00,71.93,72.46,71.14,72.37,30421.0,71.93,72.46,71.14,72.37,30421.0
2015-07-27 10:00:00,72.35,72.86,72.14,72.32,31467.0,72.35,72.86,72.14,72.32,31467.0
2015-07-27 10:30:00,72.36,72.65,72.14,72.22,18295.0,72.36,72.65,72.14,72.22,18295.0
2015-07-27 11:00:00,72.15,72.39,72.01,72.34,19175.0,72.15,72.39,72.01,72.34,19175.0
2015-07-27 11:30:00,72.46,72.52,72.3,72.4,20729.0,72.46,72.52,72.3,72.4,20729.0
2015-07-27 12:00:00,72.55,72.55,72.07,72.23,17473.0,72.55,72.55,72.07,72.23,17473.0
2015-07-27 12:30:00,72.25,72.32,72.12,72.31,52929.0,72.25,72.32,72.12,72.31,52929.0
2015-07-27 13:00:00,72.3,72.34,72.24,72.29,16700.0,72.3,72.34,72.24,72.29,16700.0
2015-07-27 13:30:00,72.34,72.61,72.26,72.41,26891.0,72.34,72.61,72.26,72.41,26891.0
2015-07-27 14:00:00,72.38,72.49,72.2,72.23,11689.0,72.38,72.49,72.2,72.23,11689.0
2015-07-27 14:30:00,72.28,72.4,72.21,72.23,8281.0,72.28,72.4,72.21,72.23,8281.0
2015-07-27 15:00:00,72.25,72.39,72.19,72.31,41020.0,72.25,72.39,72.19,72.31,41020.0
2015-07-27 15:30:00,72.29,72.53,72.26,72.47,73556.0,72.29,72.53,72.26,72.47,73556.0
2015-07-28 09:30:00,72.79,73.53,72.48,73.08,30118.0,72.79,73.53,72.48,73.08,30118.0
2015-07-28 10:00:00,73.1,73.1,72.76,72.88,73156.0,73.1,73.1,72.76,72.88,73156.0
2015-07-28 10:30:00,72.9,73.31,72.71,73.27,86816.0,72.9,73.31,72.71,73.27,86816.0
2015-07-28 11:00:00,73.23,73.29,73.09,73.2,58227.0,73.23,73.29,73.09,73.2,58227.0
2015-07-28 11:30:00,73.17,73.59,73.09,73.44,30518.0,73.17,73.59,73.09,73.44,30518.0
2015-07-28 12:00:00,73.51,73.6,73.32,73.52,40065.0,73.51,73.6,73.32,73.52,40065.0
2015-07-28 12:30:00,73.5,73.55,73.28,73.37,9064.0,73.5,73.55,73.28,73.37,9064.0
2015-07-28 13:00:00,73.39,73.89,73.36,73.89,13537.0,73.39,73.89,73.36,73.89,13537.0
2015-07-28 13:30:00,73.85,73.96,73.66,73.96,12428.0,73.85,73.96,73.66,73.96,12428.0
2015-07-28 14:00:00,74.0,74.0,73.84,73.9,15325.0,74.0,74.0,73.84,73.9,15325.0
2015-07-28 14:30:00,73.85,73.85,73.41,73.51,21012.0,73.85,73.85,73.41,73.51,21012.0
2015-07-28 15:00:00,73.52,73.76,73.52,73.68,18679.0,73.52,73.76,73.52,73.68,18679.0
2015-07-28 15:30:00,73.66,73.73,73.54,73.69,37890.0,73.66,73.73,73.54,73.69,37890.0
2015-07-29 09:30:00,73.68,74.5,73.31,73.94,33327.0,73.68,74.5,73.31,73.94,33327.0
2015-07-29 10:00:00,73.88,74.05,73.7,73.85,40982.0,73.88,74.05,73.7,73.85,40982.0
2015-07-29 10:30:00,73.89,74.27,73.85,74.26,94571.0,73.89,74.27,73.85,74.26,94571.0
2015-07-29 11:00:00,74.23,74.66,74.11,74.57,125986.0,74.23,74.66,74.11,74.57,125986.0
2015-07-29 11:30:00,74.6,74.95,74.48,74.67,54497.0,74.6,74.95,74.48,74.67,54497.0
2015-07-29 12:00:00,74.79,74.89,74.03,74.18,15934.0,74.79,74.89,74.03,74.18,15934.0
2015-07-29 12:30:00,74.16,74.57,74.0,74.31,93706.0,74.16,74.57,74.0,74.31,93706.0
2015-07-29 13:00:00,74.4,74.85,74.33,74.57,15934.0,74.4,74.85,74.33,74.57,15934.0
2015-07-29 13:30:00,74.6,75.28,74.56,75.13,54323.0,74.6,75.28,74.56,75.13,54323.0
2015-07-29 14:00:00,75.14,75.37,74.54,74.88,38781.0,75.14,75.37,74.54,74.88,38781.0
2015-07-29 14:30:00,74.9,75.16,74.87,75.04,37756.0,74.9,75.16,74.87,75.04,37756.0
2015-07-29 15:00:00,75.01,75.29,74.92,75.16,44537.0,75.01,75.29,74.92,75.16,44537.0
2015-07-29 15:30:00,75.12,75.47,74.96,74.99,103411.0,75.12,75.47,74.96,74.99,103411.0
2015-07-30 09:30:00,74.86,76.58,74.68,75.1,106695.0,74.86,76.58,74.68,75.1,106695.0
2015-07-30 10:00:00,75.05,76.11,74.94,75.47,79423.0,75.05,76.11,74.94,75.47,79423.0
2015-07-30 10:30:00,75.47,75.5,74.41,74.66,57269.0,75.47,75.5,74.41,74.66,57269.0
2015-07-30 11:00:00,74.68,75.45,74.68,75.39,21710.0,74.68,75.45,74.68,75.39,21710.0
2015-07-30 11:30:00,75.37,75.41,74.51,74.52,19858.0,75.37,75.41,74.51,74.52,19858.0
2015-07-30 12:00:00,74.63,75.25,74.63,74.87,17307.0,74.63,75.25,74.63,74.87,17307.0
2015-07-30 12:30:00,74.9,75.04,74.65,75.01,11300.0,74.9,75.04,74.65,75.01,11300.0
2015-07-30 13:00:00,75.0,75.0,74.65,74.9,10100.0,75.0,75.0,74.65,74.9,10100.0
2015-07-30 13:30:00,74.91,75.0,74.67,74.69,21840.0,74.91,75.0,74.67,74.69,21840.0
2015-07-30 14:00:00,74.67,74.82,74.54,74.78,28957.0,74.67,74.82,74.54,74.78,28957.0
2015-07-30 14:30:00,74.71,74.78,74.54,74.72,17330.0,74.71,74.78,74.54,74.72,17330.0
2015-07-30 15:00:00,74.69,74.76,74.45,74.57,27282.0,74.69,74.76,74.45,74.57,27282.0
2015-07-30 15:30:00,74.54,74.58,74.12,74.23,92347.0,74.54,74.58,74.12,74.23,92347.0
2015-07-31 09:30:00,74.06,74.4,73.42,73.45,26680.0,74.06,74.4,73.42,73.45,26680.0
2015-07-31 10:00:00,73.53,73.66,72.86,72.99,51712.0,73.53,73.66,72.86,72.99,51712.0
2015-07-31 10:30:00,72.91,73.5,72.91,73.23,41913.0,72.91,73.5,72.91,73.23,41913.0
2015-07-31 11:00:00,73.28,73.6,73.11,73.33,24309.0,73.28,73.6,73.11,73.33,24309.0
2015-07-31 11:30:00,73.42,73.52,73.42,73.49,13209.0,73.42,73.52,73.42,73.49,13209.0
2015-07-31 12:00:00,73.5,73.5,73.06,73.29,16011.0,73.5,73.5,73.06,73.29,16011.0
2015-07-31 12:30:00,73.3,73.3,73.14,73.25,47210.0,73.3,73.3,73.14,73.25,47210.0
2015-07-31 13:00:00,73.28,73.33,73.13,73.17,19753.0,73.28,73.33,73.13,73.17,19753.0
2015-07-31 13:30:00,73.17,73.18,72.93,72.94,16412.0,73.17,73.18,72.93,72.94,16412.0
2015-07-31 14:00:00,72.95,73.13,72.81,73.04,45904.0,72.95,73.13,72.81,73.04,45904.0
2015-07-31 14:30:00,73.04,73.08,72.74,72.9,17277.0,73.04,73.08,72.74,72.9,17277.0
2015-07-31 15:00:00,72.93,72.97,72.64,72.64,38690.0,72.93,72.97,72.64,72.64,38690.0
2015-07-31 15:30:00,72.68,72.7,72.0,72.4,155793.0,72.68,72.7,72.0,72.4,155793.0
2015-08-03 09:30:00,72.73,72.83,71.09,71.83,25662.0,72.73,72.83,71.09,71.83,25662.0
2015-08-03 10:00:00,71.92,72.18,71.54,71.84,25383.0,71.92,72.18,71.54,71.84,25383.0
2015-08-03 10:30:00,71.84,72.27,71.65,72.2,30941.0,71.84,72.27,71.65,72.2,30941.0
2015-08-03 11:00:00,72.2,72.27,71.98,71.98,18928.0,72.2,72.27,71.98,71.98,18928.0
2015-08-03 11:30:00,72.02,72.16,71.59,71.59,21195.0,72.02,72.16,71.59,71.59,21195.0
2015-08-03 12:00:00,71.64,71.91,71.45,71.64,29580.0,71.64,71.91,71.45,71.64,29580.0
2015-08-03 12:30:00,71.61,71.61,71.14,71.14,21301.0,71.61,71.61,71.14,71.14,21301.0
2015-08-03 13:00:00,71.14,71.44,71.03,71.42,17641.0,71.14,71.44,71.03,71.42,17641.0
2015-08-03 13:30:00,71.46,71.66,71.3,71.3,12501.0,71.46,71.66,71.3,71.3,12501.0
2015-08-03 14:00:00,71.31,71.39,71.19,71.26,23400.0,71.31,71.39,71.19,71.26,23400.0
2015-08-03 14:30:00,71.23,71.33,71.16,71.29,22148.0,71.23,71.33,71.16,71.29,22148.0
2015-08-03 15:00:00,71.32,71.33,71.14,71.22,56977.0,71.32,71.33,71.14,71.22,56977.0
2015-08-03 15:30:00,71.24,71.41,71.16,71.36,75818.0,71.24,71.41,71.16,71.36,75818.0
2015-08-04 09:30:00,71.38,71.78,71.18,71.33,20453.0,71.38,71.78,71.18,71.33,20453.0
2015-08-04 10:00:00,71.41,72.02,71.21,71.36,15355.0,71.41,72.02,71.21,71.36,15355.0
2015-08-04 10:30:00,71.3,71.33,70.96,71.33,23683.0,71.3,71.33,70.96,71.33,23683.0
2015-08-04 11:00:00,71.29,71.61,71.24,71.6,31447.0,71.29,71.61,71.24,71.6,31447.0
2015-08-04 11:30:00,71.61,71.72,71.33,71.47,31640.0,71.61,71.72,71.33,71.47,31640.0
2015-08-04 12:00:00,71.46,71.72,71.13,71.13,5942.0,71.46,71.72,71.13,71.13,5942.0
2015-08-04 12:30:00,71.14,71.39,71.02,71.34,5800.0,71.14,71.39,71.02,71.34,5800.0
2015-08-04 13:00:00,71.38,71.38,71.12,71.25,17527.0,71.38,71.38,71.12,71.25,17527.0
2015-08-04 13:30:00,71.25,71.37,71.16,71.16,36006.0,71.25,71.37,71.16,71.16,36006.0
2015-08-04 14:00:00,71.17,71.17,70.91,71.09,7744.0,71.17,71.17,70.91,71.09,7744.0
2015-08-04 14:30:00,71.1,71.29,71.06,71.28,14399.0,71.1,71.29,71.06,71.28,14399.0
2015-08-04 15:00:00,71.29,71.33,71.15,71.22,63779.0,71.29,71.33,71.15,71.22,63779.0
2015-08-04 15:30:00,71.28,71.42,71.17,71.25,73596.0,71.28,71.42,71.17,71.25,73596.0
2015-08-05 09:30:00,71.79,72.28,71.42,71.63,26224.0,71.79,72.28,71.42,71.63,26224.0
2015-08-05 10:00:00,71.6,72.11,71.46,72.06,12528.0,71.6,72.11,71.46,72.06,12528.0
2015-08-05 10:30:00,72.15,72.33,71.41,71.54,11271.0,72.15,72.33,71.41,71.54,11271.0
2015-08-05 11:00:00,71.55,72.0,71.54,71.98,26589.0,71.55,72.0,71.54,71.98,26589.0
2015-08-05 11:30:00,71.99,72.05,71.75,71.79,26687.0,71.99,72.05,71.75,71.79,26687.0
2015-08-05 12:00:00,71.81,71.96,71.42,71.56,14953.0,71.81,71.96,71.42,71.56,14953.0
2015-08-05 12:30:00,71.58,71.58,71.04,71.3,41818.0,71.58,71.58,71.04,71.3,41818.0
2015-08-05 13:00:00,71.3,71.3,70.94,71.21,55593.0,71.3,71.3,70.94,71.21,55593.0
2015-08-05 13:30:00,71.23,71.43,71.22,71.38,17531.0,71.23,71.43,71.22,71.38,17531.0
2015-08-05 14:00:00,71.39,71.53,71.3,71.47,36302.0,71.39,71.53,71.3,71.47,36302.0
2015-08-05 14:30:00,71.48,71.55,71.31,71.33,14662.0,71.48,71.55,71.31,71.33,14662.0
2015-08-05 15:00:00,71.32,71.72,71.3,71.65,34762.0,71.32,71.72,71.3,71.65,34762.0
2015-08-05 15:30:00,71.61,71.82,71.6,71.65,82356.0,71.61,71.82,71.6,71.65,82356.0
2015-08-06 09:30:00,71.63,71.89,71.14,71.52,12998.0,71.63,71.89,71.14,71.52,12998.0
2015-08-06 10:00:00,71.44,71.9,71.4,71.75,23196.0,71.44,71.9,71.4,71.75,23196.0
2015-08-06 10:30:00,71.75,72.27,71.7,72.18,27381.0,71.75,72.27,71.7,72.18,27381.0
2015-08-06 11:00:00,72.09,72.15,71.68,71.72,10095.0,72.09,72.15,71.68,71.72,10095.0
2015-08-06 11:30:00,71.61,71.84,71.51,71.51,14295.0,71.61,71.84,71.51,71.51,14295.0
2015-08-06 12:00:00,71.61,71.83,71.54,71.83,7626.0,71.61,71.83,71.54,71.83,7626.0
2015-08-06 12:30:00,71.81,71.81,71.55,71.64,13376.0,71.81,71.81,71.55,71.64,13376.0
2015-08-06 13:00:00,71.62,71.95,71.62,71.78,23922.0,71.62,71.95,71.62,71.78,23922.0
2015-08-06 13:30:00,71.84,71.9,71.66,71.77,9673.0,71.84,71.9,71.66,71.77,9673.0
2015-08-06 14:00:00,71.77,72.04,71.73,71.99,15853.0,71.77,72.04,71.73,71.99,15853.0
2015-08-06 14:30:00,72.0,72.06,71.84,71.95,17318.0,72.0,72.06,71.84,71.95,17318.0
2015-08-06 15:00:00,71.94,72.04,71.78,71.78,25849.0,71.94,72.04,71.78,71.78,25849.0
2015-08-06 15:30:00,71.79,72.0,71.73,71.88,43998.0,71.79,72.0,71.73,71.88,43998.0
2015-08-07 09:30:00,71.54,72.25,71.36,72.16,12503.0,71.54,72.25,71.36,72.16,12503.0
2015-08-07 10:00:00,71.93,72.19,71.58,72.06,14700.0,71.93,72.19,71.58,72.06,14700.0
2015-08-07 10:30:00,71.93,71.93,71.4,71.59,17415.0,71.93,71.93,71.4,71.59,17415.0
2015-08-07 11:00:00,71.57,71.61,71.27,71.31,12836.0,71.57,71.61,71.27,71.31,12836.0
2015-08-07 11:30:00,71.43,71.94,71.43,71.51,8399.0,71.43,71.94,71.43,71.51,8399.0
2015-08-07 12:00:00,71.52,71.56,71.36,71.41,9505.0,71.52,71.56,71.36,71.41,9505.0
2015-08-07 12:30:00,71.4,71.41,71.17,71.17,17400.0,71.4,71.41,71.17,71.17,17400.0
2015-08-07 13:00:00,71.13,71.37,71.07,71.25,5586.0,71.13,71.37,71.07,71.25,5586.0
2015-08-07 13:30:00,71.31,71.5,71.11,71.11,11189.0,71.31,71.5,71.11,71.11,11189.0
2015-08-07 14:00:00,70.96,71.04,70.56,70.71,8039.0,70.96,71.04,70.56,70.71,8039.0
2015-08-07 14:30:00,70.68,70.74,70.32,70.53,9711.0,70.68,70.74,70.32,70.53,9711.0
2015-08-07 15:00:00,70.47,70.58,70.35,70.56,16179.0,70.47,70.58,70.35,70.56,16179.0
2015-08-07 15:30:00,70.51,70.72,70.38,70.7,49069.0,70.51,70.72,70.38,70.7,49069.0
2015-08-10 09:30:00,71.25,71.96,70.85,71.83,9692.0,71.25,71.96,70.85,71.83,9692.0
2015-08-10 10:00:00,71.82,72.4,71.44,72.38,30809.0,71.82,72.4,71.44,72.38,30809.0
2015-08-10 10:30:00,72.44,72.55,72.21,72.42,14376.0,72.44,72.55,72.21,72.42,14376.0
2015-08-10 11:00:00,72.45,72.86,72.45,72.68,14348.0,72.45,72.86,72.45,72.68,14348.0
2015-08-10 11:30:00,72.7,72.95,72.66,72.87,27155.0,72.7,72.95,72.66,72.87,27155.0
2015-08-10 12:00:00,72.94,72.96,72.62,72.93,9097.0,72.94,72.96,72.62,72.93,9097.0
2015-08-10 12:30:00,72.93,73.2,72.71,73.06,31952.0,72.93,73.2,72.71,73.06,31952.0
2015-08-10 13:00:00,73.06,73.25,72.97,73.07,14771.0,73.06,73.25,72.97,73.07,14771.0
2015-08-10 13:30:00,73.09,73.17,72.84,73.01,9200.0,73.09,73.17,72.84,73.01,9200.0
2015-08-10 14:00:00,73.0,73.04,72.77,72.79,9253.0,73.0,73.04,72.77,72.79,9253.0
2015-08-10 14:30:00,72.84,73.19,72.79,73.18,14109.0,72.84,73.19,72.79,73.18,14109.0
2015-08-10 15:00:00,73.18,73.3,72.93,73.3,17894.0,73.18,73.3,72.93,73.3,17894.0
2015-08-10 15:30:00,73.27,73.34,73.11,73.18,24199.0,73.27,73.34,73.11,73.18,24199.0
2015-08-11 09:30:00,72.46,72.72,72.12,72.46,32255.0,72.46,72.72,72.12,72.46,32255.0
2015-08-11 10:00:00,72.34,72.86,72.28,72.74,15572.0,72.34,72.86,72.28,72.74,15572.0
2015-08-11 10:30:00,72.57,72.67,72.29,72.35,7860.0,72.57,72.67,72.29,72.35,7860.0
2015-08-11 11:00:00,72.35,72.35,71.5,71.63,20702.0,72.35,72.35,71.5,71.63,20702.0
2015-08-11 11:30:00,71.65,72.16,71.64,71.94,25850.0,71.65,72.16,71.64,71.94,25850.0
2015-08-11 12:00:00,71.93,72.54,71.93,72.39,6177.0,71.93,72.54,71.93,72.39,6177.0
2015-08-11 12:30:00,72.28,72.43,71.72,71.8,9357.0,72.28,72.43,71.72,71.8,9357.0
2015-08-11 13:00:00,71.85,71.85,71.55,71.71,8945.0,71.85,71.85,71.55,71.71,8945.0
2015-08-11 13:30:00,71.65,71.76,71.27,71.37,12167.0,71.65,71.76,71.27,71.37,12167.0
2015-08-11 14:00:00,71.32,71.6,71.17,71.54,18494.0,71.32,71.6,71.17,71.54,18494.0
2015-08-11 14:30:00,71.51,71.57,71.26,71.48,12407.0,71.51,71.57,71.26,71.48,12407.0
2015-08-11 15:00:00,71.5,71.6,71.36,71.5,10748.0,71.5,71.6,71.36,71.5,10748.0
2015-08-11 15:30:00,71.48,71.77,71.48,71.67,33632.0,71.48,71.77,71.48,71.67,33632.0
2015-08-12 09:30:00,70.41,71.81,70.41,70.88,93193.0,70.41,71.81,70.41,70.88,93193.0
2015-08-12 10:00:00,70.78,70.93,70.5,70.76,33510.0,70.78,70.93,70.5,70.76,33510.0
2015-08-12 10:30:00,70.68,70.9,70.38,70.38,25606.0,70.68,70.9,70.38,70.38,25606.0
2015-08-12 11:00:00,70.37,70.57,70.19,70.2,29729.0,70.37,70.57,70.19,70.2,29729.0
2015-08-12 11:30:00,70.2,70.9,70.16,70.7,40019.0,70.2,70.9,70.16,70.7,40019.0
2015-08-12 12:00:00,70.65,70.85,70.6,70.85,7495.0,70.65,70.85,70.6,70.85,7495.0
2015-08-12 12:30:00,70.92,71.06,70.9,70.9,8929.0,70.92,71.06,70.9,70.9,8929.0
2015-08-12 13:00:00,70.88,71.03,70.73,70.98,17829.0,70.88,71.03,70.73,70.98,17829.0
2015-08-12 13:30:00,70.98,71.01,70.89,70.9,17522.0,70.98,71.01,70.89,70.9,17522.0
2015-08-12 14:00:00,70.91,70.96,70.81,70.81,16873.0,70.91,70.96,70.81,70.81,16873.0
2015-08-12 14:30:00,70.79,71.22,70.79,71.19,42552.0,70.79,71.22,70.79,71.19,42552.0
2015-08-12 15:00:00,71.23,71.25,71.07,71.15,31809.0,71.23,71.25,71.07,71.15,31809.0
2015-08-12 15:30:00,71.13,71.34,70.89,71.27,187588.0,71.13,71.34,70.89,71.27,187588.0
2015-08-13 09:30:00,71.22,71.22,70.01,71.11,10737.0,71.22,71.22,70.01,71.11,10737.0
2015-08-13 10:00:00,71.03,71.03,70.4,70.71,12733.0,71.03,71.03,70.4,70.71,12733.0
2015-08-13 10:30:00,70.62,71.3,70.43,70.72,18644.0,70.62,71.3,70.43,70.72,18644.0
2015-08-13 11:00:00,70.69,71.03,70.68,70.82,10240.0,70.69,71.03,70.68,70.82,10240.0
2015-08-13 11:30:00,70.92,70.92,70.6,70.6,7860.0,70.92,70.92,70.6,70.6,7860.0
2015-08-13 12:00:00,70.73,71.24,70.7,71.23,19032.0,70.73,71.24,70.7,71.23,19032.0
2015-08-13 12:30:00,71.19,71.21,71.03,71.05,7624.0,71.19,71.21,71.03,71.05,7624.0
2015-08-13 13:00:00,71.03,71.1,70.76,70.76,4500.0,71.03,71.1,70.76,70.76,4500.0
2015-08-13 13:30:00,70.8,70.88,70.54,70.58,10473.0,70.8,70.88,70.54,70.58,10473.0
2015-08-13 14:00:00,70.59,70.72,70.5,70.51,9309.0,70.59,70.72,70.5,70.51,9309.0
2015-08-13 14:30:00,70.5,70.6,70.46,70.53,24500.0,70.5,70.6,70.46,70.53,24500.0
2015-08-13 15:00:00,70.53,70.64,70.43,70.51,18377.0,70.53,70.64,70.43,70.51,18377.0
2015-08-13 15:30:00,70.49,70.5,70.31,70.43,33430.0,70.49,70.5,70.31,70.43,33430.0
2015-08-14 09:30:00,70.8,71.17,70.04,70.79,12972.0,70.8,71.17,70.04,70.79,12972.0
2015-08-14 10:00:00,70.75,70.89,70.34,70.34,18068.0,70.75,70.89,70.34,70.34,18068.0
2015-08-14 10:30:00,70.41,70.41,70.03,70.04,6850.0,70.41,70.41,70.03,70.04,6850.0
2015-08-14 11:00:00,70.0,70.68,69.9,70.63,12258.0,70.0,70.68,69.9,70.63,12258.0
2015-08-14 11:30:00,70.62,70.84,70.47,70.62,14995.0,70.62,70.84,70.47,70.62,14995.0
2015-08-14 12:00:00,70.71,70.83,70.64,70.81,3400.0,70.71,70.83,70.64,70.81,3400.0
2015-08-14 12:30:00,70.78,70.83,70.38,70.72,17585.0,70.78,70.83,70.38,70.72,17585.0
2015-08-14 13:00:00,70.7,70.77,70.59,70.65,11373.0,70.7,70.77,70.59,70.65,11373.0
2015-08-14 13:30:00,70.66,70.66,70.47,70.56,5850.0,70.66,70.66,70.47,70.56,5850.0
2015-08-14 14:00:00,70.56,70.64,70.5,70.55,6266.0,70.56,70.64,70.5,70.55,6266.0
2015-08-14 14:30:00,70.55,70.65,70.52,70.57,6199.0,70.55,70.65,70.52,70.57,6199.0
2015-08-14 15:00:00,70.55,70.69,70.53,70.69,9832.0,70.55,70.69,70.53,70.69,9832.0
2015-08-14 15:30:00,70.69,70.7,70.53,70.56,20709.0,70.69,70.7,70.53,70.56,20709.0
2015-08-17 09:30:00,70.15,70.42,69.64,69.92,14045.0,70.15,70.42,69.64,69.92,14045.0
2015-08-17 10:00:00,69.96,70.6,69.85,70.51,21722.0,69.96,70.6,69.85,70.51,21722.0
2015-08-17 10:30:00,70.49,70.57,70.27,70.4,9745.0,70.49,70.57,70.27,70.4,9745.0
2015-08-17 11:00:00,70.44,70.6,70.29,70.39,15347.0,70.44,70.6,70.29,70.39,15347.0
2015-08-17 11:30:00,70.39,70.4,70.17,70.21,23157.0,70.39,70.4,70.17,70.21,23157.0
2015-08-17 12:00:00,70.28,70.66,70.22,70.34,10905.0,70.28,70.66,70.22,70.34,10905.0
2015-08-17 12:30:00,70.39,70.78,70.38,70.72,7200.0,70.39,70.78,70.38,70.72,7200.0
2015-08-17 13:00:00,70.77,70.82,70.6,70.82,19571.0,70.77,70.82,70.6,70.82,19571.0
2015-08-17 13:30:00,70.86,70.9,70.52,70.58,14900.0,70.86,70.9,70.52,70.58,14900.0
2015-08-17 14:00:00,70.6,70.83,70.6,70.76,5035.0,70.6,70.83,70.6,70.76,5035.0
2015-08-17 14:30:00,70.77,70.83,70.69,70.73,10907.0,70.77,70.83,70.69,70.73,10907.0
2015-08-17 15:00:00,70.75,71.04,70.67,71.03,19248.0,70.75,71.04,70.67,71.03,19248.0
2015-08-17 15:30:00,71.01,71.26,71.0,71.25,67409.0,71.01,71.26,71.0,71.25,67409.0
2015-08-18 09:30:00,70.97,70.99,70.66,70.84,6307.0,70.97,70.99,70.66,70.84,6307.0
2015-08-18 10:00:00,70.81,71.03,70.75,70.91,7941.0,70.81,71.03,70.75,70.91,7941.0
2015-08-18 10:30:00,70.92,71.01,70.79,71.01,31008.0,70.92,71.01,70.79,71.01,31008.0
2015-08-18 11:00:00,70.99,70.99,70.41,70.43,18236.0,70.99,70.99,70.41,70.43,18236.0
2015-08-18 11:30:00,70.44,70.59,70.19,70.32,12610.0,70.44,70.59,70.19,70.32,12610.0
2015-08-18 12:00:00,70.37,70.42,70.16,70.27,17940.0,70.37,70.42,70.16,70.27,17940.0
2015-08-18 12:30:00,70.29,70.29,70.0,70.0,8000.0,70.29,70.29,70.0,70.0,8000.0
2015-08-18 13:00:00,70.0,70.09,69.98,70.05,12900.0,70.0,70.09,69.98,70.05,12900.0
2015-08-18 13:30:00,70.02,70.13,69.78,69.81,26815.0,70.02,70.13,69.78,69.81,26815.0
2015-08-18 14:00:00,69.81,70.08,69.8,70.0,5100.0,69.81,70.08,69.8,70.0,5100.0
2015-08-18 14:30:00,69.99,70.46,69.99,70.46,27711.0,69.99,70.46,69.99,70.46,27711.0
2015-08-18 15:00:00,70.45,70.53,70.27,70.53,17629.0,70.45,70.53,70.27,70.53,17629.0
2015-08-18 15:30:00,70.48,70.48,70.12,70.2,36690.0,70.48,70.48,70.12,70.2,36690.0
2015-08-19 09:30:00,69.79,69.79,69.23,69.57,22894.0,69.79,69.79,69.23,69.57,22894.0
2015-08-19 10:00:00,69.44,70.29,69.36,70.1,26998.0,69.44,70.29,69.36,70.1,26998.0
2015-08-19 10:30:00,70.06,70.06,69.35,69.5,21908.0,70.06,70.06,69.35,69.5,21908.0
2015-08-19 11:00:00,69.5,69.56,69.3,69.33,51253.0,69.5,69.56,69.3,69.33,51253.0
2015-08-19 11:30:00,69.3,69.31,68.99,69.1,23342.0,69.3,69.31,68.99,69.1,23342.0
2015-08-19 12:00:00,69.1,69.35,69.05,69.33,29469.0,69.1,69.35,69.05,69.33,29469.0
2015-08-19 12:30:00,69.35,69.5,69.18,69.34,24325.0,69.35,69.5,69.18,69.34,24325.0
2015-08-19 13:00:00,69.32,69.45,69.24,69.28,34385.0,69.32,69.45,69.24,69.28,34385.0
2015-08-19 13:30:00,69.25,69.4,69.22,69.35,27660.0,69.25,69.4,69.22,69.35,27660.0
2015-08-19 14:00:00,69.38,69.98,69.35,69.8,37632.0,69.38,69.98,69.35,69.8,37632.0
2015-08-19 14:30:00,69.8,69.81,69.3,69.31,20330.0,69.8,69.81,69.3,69.31,20330.0
2015-08-19 15:00:00,69.27,69.46,69.25,69.4,16826.0,69.27,69.46,69.25,69.4,16826.0
2015-08-19 15:30:00,69.38,69.43,68.97,68.98,108148.0,69.38,69.43,68.97,68.98,108148.0
2015-08-20 09:30:00,68.42,69.17,67.82,69.0,37932.0,68.42,69.17,67.82,69.0,37932.0
2015-08-20 10:00:00,68.98,68.98,68.32,68.42,31474.0,68.98,68.98,68.32,68.42,31474.0
2015-08-20 10:30:00,68.37,68.91,68.32,68.82,23061.0,68.37,68.91,68.32,68.82,23061.0
2015-08-20 11:00:00,68.62,69.01,68.55,68.94,52904.0,68.62,69.01,68.55,68.94,52904.0
2015-08-20 11:30:00,68.86,68.9,68.73,68.88,35971.0,68.86,68.9,68.73,68.88,35971.0
2015-08-20 12:00:00,68.88,68.88,68.49,68.75,29348.0,68.88,68.88,68.49,68.75,29348.0
2015-08-20 12:30:00,68.77,68.81,68.6,68.75,32930.0,68.77,68.81,68.6,68.75,32930.0
2015-08-20 13:00:00,68.75,68.8,68.5,68.8,12866.0,68.75,68.8,68.5,68.8,12866.0
2015-08-20 13:30:00,68.81,68.81,68.59,68.78,32940.0,68.81,68.81,68.59,68.78,32940.0
2015-08-20 14:00:00,68.78,68.78,68.41,68.47,18240.0,68.78,68.78,68.41,68.47,18240.0
2015-08-20 14:30:00,68.4,68.4,68.14,68.15,22792.0,68.4,68.4,68.14,68.15,22792.0
2015-08-20 15:00:00,68.2,68.3,68.07,68.2,26344.0,68.2,68.3,68.07,68.2,26344.0
2015-08-20 15:30:00,68.19,68.23,67.49,67.5,107013.0,68.19,68.23,67.49,67.5,107013.0
2015-08-21 09:30:00,66.77,67.53,66.77,67.21,15133.0,66.77,67.53,66.77,67.21,15133.0
2015-08-21 10:00:00,67.35,67.61,67.2,67.24,35844.0,67.35,67.61,67.2,67.24,35844.0
2015-08-21 10:30:00,67.35,67.35,66.97,67.04,27746.0,67.35,67.35,66.97,67.04,27746.0
2015-08-21 11:00:00,67.04,67.22,66.83,67.05,62579.0,67.04,67.22,66.83,67.05,62579.0
2015-08-21 11:30:00,66.98,67.1,66.9,67.05,39399.0,66.98,67.1,66.9,67.05,39399.0
2015-08-21 12:00:00,67.09,67.2,66.97,67.05,41749.0,67.09,67.2,66.97,67.05,41749.0
2015-08-21 12:30:00,67.05,67.11,66.81,66.81,28905.0,67.05,67.11,66.81,66.81,28905.0
2015-08-21 13:00:00,66.82,66.93,66.66,66.78,24839.0,66.82,66.93,66.66,66.78,24839.0
2015-08-21 13:30:00,66.78,67.06,66.73,67.02,40536.0,66.78,67.06,66.73,67.02,40536.0
2015-08-21 14:00:00,67.02,67.31,66.98,67.14,22613.0,67.02,67.31,66.98,67.14,22613.0
2015-08-21 14:30:00,67.16,67.22,66.9,66.95,39161.0,67.16,67.22,66.9,66.95,39161.0
2015-08-21 15:00:00,66.95,66.97,66.55,66.76,44174.0,66.95,66.97,66.55,66.76,44174.0
2015-08-21 15:30:00,66.75,66.75,66.31,66.32,63645.0,66.75,66.75,66.31,66.32,63645.0
2015-08-24 09:30:00,63.24,64.7,62.56,64.11,34215.0,63.24,64.7,62.56,64.11,34215.0
2015-08-24 10:00:00,64.17,65.72,64.1,65.44,48107.0,64.17,65.72,64.1,65.44,48107.0
2015-08-24 10:30:00,65.44,65.9,65.01,65.62,28183.0,65.44,65.9,65.01,65.62,28183.0
2015-08-24 11:00:00,65.7,65.78,65.13,65.17,32689.0,65.7,65.78,65.13,65.17,32689.0
2015-08-24 11:30:00,65.17,66.07,65.17,65.98,37271.0,65.17,66.07,65.17,65.98,37271.0
2015-08-24 12:00:00,65.92,66.38,65.45,66.31,50176.0,65.92,66.38,65.45,66.31,50176.0
2015-08-24 12:30:00,66.24,66.78,66.14,66.73,17553.0,66.24,66.78,66.14,66.73,17553.0
2015-08-24 13:00:00,66.69,67.11,66.28,66.5,25661.0,66.69,67.11,66.28,66.5,25661.0
2015-08-24 13:30:00,66.4,66.41,65.54,65.58,17062.0,66.4,66.41,65.54,65.58,17062.0
2015-08-24 14:00:00,65.55,65.73,65.21,65.45,25429.0,65.55,65.73,65.21,65.45,25429.0
2015-08-24 14:30:00,65.43,65.77,64.92,64.96,50487.0,65.43,65.77,64.92,64.96,50487.0
2015-08-24 15:00:00,64.94,65.49,64.77,64.98,65037.0,64.94,65.49,64.77,64.98,65037.0
2015-08-24 15:30:00,64.98,65.7,64.7,64.79,88851.0,64.98,65.7,64.7,64.79,88851.0
2015-08-25 09:30:00,66.52,66.52,65.35,65.56,52493.0,66.52,66.52,65.35,65.56,52493.0
2015-08-25 10:00:00,65.62,65.9,65.49,65.66,31144.0,65.62,65.9,65.49,65.66,31144.0
2015-08-25 10:30:00,65.64,66.05,65.44,65.65,12434.0,65.64,66.05,65.44,65.65,12434.0
2015-08-25 11:00:00,65.68,66.56,65.56,66.18,12177.0,65.68,66.56,65.56,66.18,12177.0
2015-08-25 11:30:00,66.17,66.22,65.6,65.62,9431.0,66.17,66.22,65.6,65.62,9431.0
2015-08-25 12:00:00,65.62,66.18,65.62,66.16,8125.0,65.62,66.18,65.62,66.16,8125.0
2015-08-25 12:30:00,66.11,66.27,66.0,66.01,24622.0,66.11,66.27,66.0,66.01,24622.0
2015-08-25 13:00:00,66.02,66.22,65.54,65.58,13596.0,66.02,66.22,65.54,65.58,13596.0
2015-08-25 13:30:00,65.52,65.58,65.14,65.32,29980.0,65.52,65.58,65.14,65.32,29980.0
2015-08-25 14:00:00,65.34,65.55,65.2,65.32,18529.0,65.34,65.55,65.2,65.32,18529.0
2015-08-25 14:30:00,65.38,65.42,65.16,65.17,15854.0,65.38,65.42,65.16,65.17,15854.0
2015-08-25 15:00:00,65.18,65.3,64.94,65.02,32716.0,65.18,65.3,64.94,65.02,32716.0
2015-08-25 15:30:00,65.0,65.0,64.15,64.23,104413.0,65.0,65.0,64.15,64.23,104413.0
2015-08-26 09:30:00,65.36,65.57,64.28,64.51,20495.0,65.36,65.57,64.28,64.51,20495.0
2015-08-26 10:00:00,64.51,64.84,64.41,64.72,44473.0,64.51,64.84,64.41,64.72,44473.0
2015-08-26 10:30:00,64.93,65.04,64.6,64.75,37417.0,64.93,65.04,64.6,64.75,37417.0
2015-08-26 11:00:00,64.76,65.04,64.68,64.73,21999.0,64.76,65.04,64.68,64.73,21999.0
2015-08-26 11:30:00,64.76,64.86,64.57,64.64,30240.0,64.76,64.86,64.57,64.64,30240.0
2015-08-26 12:00:00,64.62,64.78,64.45,64.5,43213.0,64.62,64.78,64.45,64.5,43213.0
2015-08-26 12:30:00,64.5,64.71,64.38,64.71,35546.0,64.5,64.71,64.38,64.71,35546.0
2015-08-26 13:00:00,64.68,64.84,64.45,64.78,14631.0,64.68,64.84,64.45,64.78,14631.0
2015-08-26 13:30:00,64.72,65.12,64.69,64.98,32472.0,64.72,65.12,64.69,64.98,32472.0
2015-08-26 14:00:00,65.01,65.01,64.58,64.69,19092.0,65.01,65.01,64.58,64.69,19092.0
2015-08-26 14:30:00,64.65,64.91,64.6,64.71,30834.0,64.65,64.91,64.6,64.71,30834.0
2015-08-26 15:00:00,64.74,65.17,64.64,65.14,62388.0,64.74,65.17,64.64,65.14,62388.0
2015-08-26 15:30:00,65.17,65.88,65.17,65.68,133967.0,65.17,65.88,65.17,65.68,133967.0
2015-08-27 09:30:00,66.64,67.94,66.28,67.85,48988.0,66.64,67.94,66.28,67.85,48988.0
2015-08-27 10:00:00,67.84,68.02,67.42,67.8,27720.0,67.84,68.02,67.42,67.8,27720.0
2015-08-27 10:30:00,67.78,68.46,67.5,68.44,16817.0,67.78,68.46,67.5,68.44,16817.0
2015-08-27 11:00:00,68.54,68.82,68.35,68.35,22963.0,68.54,68.82,68.35,68.35,22963.0
2015-08-27 11:30:00,68.36,68.65,68.14,68.31,17724.0,68.36,68.65,68.14,68.31,17724.0
2015-08-27 12:00:00,68.27,68.45,68.21,68.3,21033.0,68.27,68.45,68.21,68.3,21033.0
2015-08-27 12:30:00,68.36,68.54,68.24,68.5,15504.0,68.36,68.54,68.24,68.5,15504.0
2015-08-27 13:00:00,68.54,68.89,68.42,68.89,11401.0,68.54,68.89,68.42,68.89,11401.0
2015-08-27 13:30:00,68.84,68.94,68.54,68.73,16190.0,68.84,68.94,68.54,68.73,16190.0
2015-08-27 14:00:00,68.71,69.05,68.48,68.58,23744.0,68.71,69.05,68.48,68.58,23744.0
2015-08-27 14:30:00,68.6,68.69,68.0,68.0,24177.0,68.6,68.69,68.0,68.0,24177.0
2015-08-27 15:00:00,68.03,68.59,67.76,68.59,28829.0,68.03,68.59,67.76,68.59,28829.0
2015-08-27 15:30:00,68.59,69.01,68.45,68.83,87508.0,68.59,69.01,68.45,68.83,87508.0
2015-08-28 09:30:00,68.53,69.52,68.52,69.33,13919.0,68.53,69.52,68.52,69.33,13919.0
2015-08-28 10:00:00,69.32,70.15,69.07,70.14,28462.0,69.32,70.15,69.07,70.14,28462.0
2015-08-28 10:30:00,70.17,70.29,69.64,69.89,36343.0,70.17,70.29,69.64,69.89,36343.0
2015-08-28 11:00:00,69.85,70.2,69.84,70.13,18533.0,69.85,70.2,69.84,70.13,18533.0
2015-08-28 11:30:00,70.15,70.29,69.87,69.96,17757.0,70.15,70.29,69.87,69.96,17757.0
2015-08-28 12:00:00,70.04,70.62,69.96,70.62,18789.0,70.04,70.62,69.96,70.62,18789.0
2015-08-28 12:30:00,70.62,70.88,70.16,70.17,15400.0,70.62,70.88,70.16,70.17,15400.0
2015-08-28 13:00:00,70.17,70.39,70.04,70.12,27145.0,70.17,70.39,70.04,70.12,27145.0
2015-08-28 13:30:00,70.12,70.3,69.95,70.06,46706.0,70.12,70.3,69.95,70.06,46706.0
2015-08-28 14:00:00,70.02,70.39,69.91,70.01,69138.0,70.02,70.39,69.91,70.01,69138.0
2015-08-28 14:30:00,70.05,70.24,69.85,70.12,48727.0,70.05,70.24,69.85,70.12,48727.0
2015-08-28 15:00:00,70.12,70.31,70.03,70.25,35800.0,70.12,70.31,70.03,70.25,35800.0
2015-08-28 15:30:00,70.25,70.52,70.14,70.49,92533.0,70.25,70.52,70.14,70.49,92533.0
2015-08-31 09:30:00,70.02,70.44,69.77,69.98,18024.0,70.02,70.44,69.77,69.98,18024.0
2015-08-31 10:00:00,69.8,70.24,69.76,70.19,42450.0,69.8,70.24,69.76,70.19,42450.0
2015-08-31 10:30:00,70.23,70.5,69.96,70.0,25874.0,70.23,70.5,69.96,70.0,25874.0
2015-08-31 11:00:00,70.0,70.58,69.89,70.55,24895.0,70.0,70.58,69.89,70.55,24895.0
2015-08-31 11:30:00,70.55,71.1,70.35,70.75,20910.0,70.55,71.1,70.35,70.75,20910.0
2015-08-31 12:00:00,70.77,71.02,70.72,70.79,18851.0,70.77,71.02,70.72,70.79,18851.0
2015-08-31 12:30:00,70.82,71.0,70.66,70.81,14494.0,70.82,71.0,70.66,70.81,14494.0
2015-08-31 13:00:00,70.71,70.9,70.63,70.67,15747.0,70.71,70.9,70.63,70.67,15747.0
2015-08-31 13:30:00,70.62,70.67,70.48,70.58,15329.0,70.62,70.67,70.48,70.58,15329.0
2015-08-31 14:00:00,70.59,70.66,70.16,70.61,18474.0,70.59,70.66,70.16,70.61,18474.0
2015-08-31 14:30:00,70.52,70.75,70.45,70.59,25132.0,70.52,70.75,70.45,70.59,25132.0
2015-08-31 15:00:00,70.53,70.83,70.53,70.69,34791.0,70.53,70.83,70.53,70.69,34791.0
2015-08-31 15:30:00,70.69,70.92,70.5,70.54,67436.0,70.69,70.92,70.5,70.54,67436.0
2015-09-01 09:30:00,69.4,70.39,69.04,69.9,27747.0,69.4,70.39,69.04,69.9,27747.0
2015-09-01 10:00:00,69.98,70.06,68.77,69.65,36811.0,69.98,70.06,68.77,69.65,36811.0
2015-09-01 10:30:00,69.57,69.77,69.17,69.49,32053.0,69.57,69.77,69.17,69.49,32053.0
2015-09-01 11:00:00,69.34,69.81,69.31,69.72,25536.0,69.34,69.81,69.31,69.72,25536.0
2015-09-01 11:30:00,69.62,69.77,69.41,69.48,27493.0,69.62,69.77,69.41,69.48,27493.0
2015-09-01 12:00:00,69.45,69.79,69.33,69.56,28398.0,69.45,69.79,69.33,69.56,28398.0
2015-09-01 12:30:00,69.59,69.75,69.23,69.24,21237.0,69.59,69.75,69.23,69.24,21237.0
2015-09-01 13:00:00,69.23,69.69,69.15,69.49,17301.0,69.23,69.69,69.15,69.49,17301.0
2015-09-01 13:30:00,69.46,69.53,69.14,69.26,18913.0,69.46,69.53,69.14,69.26,18913.0
2015-09-01 14:00:00,69.26,69.28,68.99,69.09,9881.0,69.26,69.28,68.99,69.09,9881.0
2015-09-01 14:30:00,68.97,69.2,68.87,69.02,21409.0,68.97,69.2,68.87,69.02,21409.0
2015-09-01 15:00:00,68.96,69.04,68.76,68.76,39248.0,68.96,69.04,68.76,68.76,39248.0
2015-09-01 15:30:00,68.75,68.86,68.42,68.78,105793.0,68.75,68.86,68.42,68.78,105793.0
2015-09-02 09:30:00,69.14,69.52,68.54,69.24,17547.0,69.14,69.52,68.54,69.24,17547.0
2015-09-02 10:00:00,69.15,69.19,68.55,68.55,24230.0,69.15,69.19,68.55,68.55,24230.0
2015-09-02 10:30:00,68.54,68.64,68.13,68.64,41627.0,68.54,68.64,68.13,68.64,41627.0
2015-09-02 11:00:00,68.72,68.97,68.44,68.73,15829.0,68.72,68.97,68.44,68.73,15829.0
2015-09-02 11:30:00,68.73,68.81,68.09,68.47,25782.0,68.73,68.81,68.09,68.47,25782.0
2015-09-02 12:00:00,68.41,68.61,68.24,68.61,10300.0,68.41,68.61,68.24,68.61,10300.0
2015-09-02 12:30:00,68.58,69.04,68.5,69.03,21232.0,68.58,69.04,68.5,69.03,21232.0
2015-09-02 13:00:00,68.96,68.96,68.45,68.73,16008.0,68.96,68.96,68.45,68.73,16008.0
2015-09-02 13:30:00,68.82,68.82,68.58,68.65,19843.0,68.82,68.82,68.58,68.65,19843.0
2015-09-02 14:00:00,68.69,68.92,68.62,68.75,29600.0,68.69,68.92,68.62,68.75,29600.0
2015-09-02 14:30:00,68.75,68.86,68.61,68.7,36874.0,68.75,68.86,68.61,68.7,36874.0
2015-09-02 15:00:00,68.68,68.75,68.18,68.38,37579.0,68.68,68.75,68.18,68.38,37579.0
2015-09-02 15:30:00,68.38,68.96,68.36,68.93,57369.0,68.38,68.96,68.36,68.93,57369.0
2015-09-03 09:30:00,69.06,69.81,69.06,69.55,16893.0,69.06,69.81,69.06,69.55,16893.0
2015-09-03 10:00:00,69.4,69.93,69.34,69.8,22379.0,69.4,69.93,69.34,69.8,22379.0
2015-09-03 10:30:00,69.68,69.96,69.62,69.96,31503.0,69.68,69.96,69.62,69.96,31503.0
2015-09-03 11:00:00,70.0,70.16,69.83,70.13,19356.0,70.0,70.16,69.83,70.13,19356.0
2015-09-03 11:30:00,70.08,70.1,69.72,69.72,14212.0,70.08,70.1,69.72,69.72,14212.0
2015-09-03 12:00:00,69.75,69.77,69.42,69.43,12488.0,69.75,69.77,69.42,69.43,12488.0
2015-09-03 12:30:00,69.41,69.41,69.2,69.28,10660.0,69.41,69.41,69.2,69.28,10660.0
2015-09-03 13:00:00,69.27,69.37,68.94,69.3,26303.0,69.27,69.37,68.94,69.3,26303.0
2015-09-03 13:30:00,69.28,69.37,69.1,69.1,23731.0,69.28,69.37,69.1,69.1,23731.0
2015-09-03 14:00:00,69.12,69.36,69.06,69.36,14558.0,69.12,69.36,69.06,69.36,14558.0
2015-09-03 14:30:00,69.35,69.58,69.31,69.54,6400.0,69.35,69.58,69.31,69.54,6400.0
2015-09-03 15:00:00,69.54,69.58,69.33,69.4,11431.0,69.54,69.58,69.33,69.4,11431.0
2015-09-03 15:30:00,69.36,69.54,69.11,69.35,34545.0,69.36,69.54,69.11,69.35,34545.0
2015-09-04 09:30:00,68.39,69.29,68.24,68.46,21850.0,68.39,69.29,68.24,68.46,21850.0
2015-09-04 10:00:00,68.5,69.3,68.37,69.1,45237.0,68.5,69.3,68.37,69.1,45237.0
2015-09-04 10:30:00,69.18,69.23,68.84,68.89,13691.0,69.18,69.23,68.84,68.89,13691.0
2015-09-04 11:00:00,68.89,69.05,68.73,68.86,17967.0,68.89,69.05,68.73,68.86,17967.0
2015-09-04 11:30:00,68.85,68.99,68.63,68.7,26349.0,68.85,68.99,68.63,68.7,26349.0
2015-09-04 12:00:00,68.74,69.01,68.64,68.8,11400.0,68.74,69.01,68.64,68.8,11400.0
2015-09-04 12:30:00,68.71,68.95,68.68,68.7,16249.0,68.71,68.95,68.68,68.7,16249.0
2015-09-04 13:00:00,68.68,68.87,68.61,68.87,9610.0,68.68,68.87,68.61,68.87,9610.0
2015-09-04 13:30:00,68.81,68.95,68.65,68.75,34743.0,68.81,68.95,68.65,68.75,34743.0
2015-09-04 14:00:00,68.79,68.91,68.7,68.8,20488.0,68.79,68.91,68.7,68.8,20488.0
2015-09-04 14:30:00,68.8,68.9,68.6,68.85,70598.0,68.8,68.9,68.6,68.85,70598.0
2015-09-04 15:00:00,68.88,68.92,68.62,68.9,28752.0,68.88,68.92,68.62,68.9,28752.0
2015-09-04 15:30:00,68.87,69.14,68.83,68.86,54590.0,68.87,69.14,68.83,68.86,54590.0
2015-09-08 09:30:00,70.03,70.17,69.5,69.99,21289.0,70.03,70.17,69.5,69.99,21289.0
2015-09-08 10:00:00,69.97,70.05,69.76,69.98,24075.0,69.97,70.05,69.76,69.98,24075.0
2015-09-08 10:30:00,70.06,70.07,69.84,70.07,17712.0,70.06,70.07,69.84,70.07,17712.0
2015-09-08 11:00:00,70.08,70.31,69.94,70.1,14441.0,70.08,70.31,69.94,70.1,14441.0
2015-09-08 11:30:00,70.1,70.18,69.94,70.08,9560.0,70.1,70.18,69.94,70.08,9560.0
2015-09-08 12:00:00,70.02,70.42,70.0,70.39,21634.0,70.02,70.42,70.0,70.39,21634.0
2015-09-08 12:30:00,70.38,70.38,69.66,69.75,13859.0,70.38,70.38,69.66,69.75,13859.0
2015-09-08 13:00:00,69.75,69.99,69.66,69.94,17432.0,69.75,69.99,69.66,69.94,17432.0
2015-09-08 13:30:00,69.89,70.03,69.84,69.9,13969.0,69.89,70.03,69.84,69.9,13969.0
2015-09-08 14:00:00,69.93,70.17,69.92,70.11,15856.0,69.93,70.17,69.92,70.11,15856.0
2015-09-08 14:30:00,70.1,70.26,70.0,70.0,13946.0,70.1,70.26,70.0,70.0,13946.0
2015-09-08 15:00:00,69.98,70.01,69.84,69.92,21411.0,69.98,70.01,69.84,69.92,21411.0
2015-09-08 15:30:00,69.91,70.29,69.85,70.11,55350.0,69.91,70.29,69.85,70.11,55350.0
2015-09-09 09:30:00,70.71,70.98,70.7,70.88,6312.0,70.71,70.98,70.7,70.88,6312.0
2015-09-09 10:00:00,70.92,70.95,70.16,70.29,12323.0,70.92,70.95,70.16,70.29,12323.0
2015-09-09 10:30:00,70.3,70.38,70.07,70.11,18115.0,70.3,70.38,70.07,70.11,18115.0
2015-09-09 11:00:00,70.1,70.29,70.01,70.1,8444.0,70.1,70.29,70.01,70.1,8444.0
2015-09-09 11:30:00,70.12,70.2,69.9,69.96,13868.0,70.12,70.2,69.9,69.96,13868.0
2015-09-09 12:00:00,69.99,70.28,69.68,70.12,11049.0,69.99,70.28,69.68,70.12,11049.0
2015-09-09 12:30:00,70.19,70.26,69.79,69.87,14558.0,70.19,70.26,69.79,69.87,14558.0
2015-09-09 13:00:00,69.83,69.99,69.62,69.62,8875.0,69.83,69.99,69.62,69.62,8875.0
2015-09-09 13:30:00,69.65,69.66,69.31,69.4,13038.0,69.65,69.66,69.31,69.4,13038.0
2015-09-09 14:00:00,69.39,69.43,69.24,69.35,15966.0,69.39,69.43,69.24,69.35,15966.0
2015-09-09 14:30:00,69.36,69.57,69.26,69.28,18533.0,69.36,69.57,69.26,69.28,18533.0
2015-09-09 15:00:00,69.32,69.57,69.23,69.32,22961.0,69.32,69.57,69.23,69.32,22961.0
2015-09-09 15:30:00,69.32,69.32,68.91,69.06,38114.0,69.32,69.32,68.91,69.06,38114.0
2015-09-10 09:30:00,69.09,69.96,68.77,68.82,23451.0,69.09,69.96,68.77,68.82,23451.0
2015-09-10 10:00:00,68.8,69.25,68.76,69.25,16633.0,68.8,69.25,68.76,69.25,16633.0
2015-09-10 10:30:00,69.22,69.63,69.22,69.42,23062.0,69.22,69.63,69.22,69.42,23062.0
2015-09-10 11:00:00,69.38,69.39,68.89,69.07,20486.0,69.38,69.39,68.89,69.07,20486.0
2015-09-10 11:30:00,69.13,69.63,69.11,69.58,15728.0,69.13,69.63,69.11,69.58,15728.0
2015-09-10 12:00:00,69.5,69.61,69.3,69.43,15324.0,69.5,69.61,69.3,69.43,15324.0
2015-09-10 12:30:00,69.37,69.72,69.35,69.65,16836.0,69.37,69.72,69.35,69.65,16836.0
2015-09-10 13:00:00,69.68,69.83,69.57,69.79,10283.0,69.68,69.83,69.57,69.79,10283.0
2015-09-10 13:30:00,69.79,69.86,69.54,69.61,18981.0,69.79,69.86,69.54,69.61,18981.0
2015-09-10 14:00:00,69.6,69.69,69.49,69.53,17389.0,69.6,69.69,69.49,69.53,17389.0
2015-09-10 14:30:00,69.5,69.59,69.19,69.25,21387.0,69.5,69.59,69.19,69.25,21387.0
2015-09-10 15:00:00,69.22,69.51,69.22,69.37,20441.0,69.22,69.51,69.22,69.37,20441.0
2015-09-10 15:30:00,69.33,69.37,69.11,69.3,48419.0,69.33,69.37,69.11,69.3,48419.0
2015-09-11 09:30:00,68.66,69.02,68.34,68.35,21557.0,68.66,69.02,68.34,68.35,21557.0
2015-09-11 10:00:00,68.28,68.78,68.21,68.6,21681.0,68.28,68.78,68.21,68.6,21681.0
2015-09-11 10:30:00,68.64,68.65,68.29,68.32,8730.0,68.64,68.65,68.29,68.32,8730.0
2015-09-11 11:00:00,68.31,68.37,68.09,68.3,12538.0,68.31,68.37,68.09,68.3,12538.0
2015-09-11 11:30:00,68.3,68.67,68.23,68.66,13000.0,68.3,68.67,68.23,68.66,13000.0
2015-09-11 12:00:00,68.65,68.87,68.51,68.65,9086.0,68.65,68.87,68.51,68.65,9086.0
2015-09-11 12:30:00,68.64,68.72,68.46,68.68,13497.0,68.64,68.72,68.46,68.68,13497.0
2015-09-11 13:00:00,68.76,68.77,68.39,68.48,10782.0,68.76,68.77,68.39,68.48,10782.0
2015-09-11 13:30:00,68.49,68.57,68.37,68.51,8057.0,68.49,68.57,68.37,68.51,8057.0
2015-09-11 14:00:00,68.51,68.56,68.37,68.4,6300.0,68.51,68.56,68.37,68.4,6300.0
2015-09-11 14:30:00,68.41,68.52,68.25,68.37,9514.0,68.41,68.52,68.25,68.37,9514.0
2015-09-11 15:00:00,68.33,68.68,68.33,68.58,13853.0,68.33,68.68,68.33,68.58,13853.0
2015-09-11 15:30:00,68.58,68.78,68.45,68.62,33298.0,68.58,68.78,68.45,68.62,33298.0
2015-09-14 09:30:00,68.45,68.45,67.8,67.82,7845.0,68.45,68.45,67.8,67.82,7845.0
2015-09-14 10:00:00,67.77,68.1,67.69,67.93,6974.0,67.77,68.1,67.69,67.93,6974.0
2015-09-14 10:30:00,67.92,68.08,67.88,68.06,12394.0,67.92,68.08,67.88,68.06,12394.0
2015-09-14 11:00:00,68.11,68.15,67.76,67.8,5891.0,68.11,68.15,67.76,67.8,5891.0
2015-09-14 11:30:00,67.68,67.78,67.51,67.51,7241.0,67.68,67.78,67.51,67.51,7241.0
2015-09-14 12:00:00,67.56,67.83,67.56,67.75,22777.0,67.56,67.83,67.56,67.75,22777.0
2015-09-14 12:30:00,67.83,67.91,67.57,67.65,12075.0,67.83,67.91,67.57,67.65,12075.0
2015-09-14 13:00:00,67.6,67.72,67.52,67.53,4500.0,67.6,67.72,67.52,67.53,4500.0
2015-09-14 13:30:00,67.59,67.65,67.42,67.59,3933.0,67.59,67.65,67.42,67.59,3933.0
2015-09-14 14:00:00,67.58,67.58,67.24,67.32,7384.0,67.58,67.58,67.24,67.32,7384.0
2015-09-14 14:30:00,67.32,67.48,67.26,67.44,12069.0,67.32,67.48,67.26,67.44,12069.0
2015-09-14 15:00:00,67.39,67.44,67.24,67.29,22330.0,67.39,67.44,67.24,67.29,22330.0
2015-09-14 15:30:00,67.31,67.37,67.12,67.35,44709.0,67.31,67.37,67.12,67.35,44709.0
2015-09-15 09:30:00,67.3,68.25,67.25,68.14,7002.0,67.3,68.25,67.25,68.14,7002.0
2015-09-15 10:00:00,68.03,68.04,67.82,67.99,11872.0,68.03,68.04,67.82,67.99,11872.0
2015-09-15 10:30:00,68.04,68.39,68.04,68.33,5520.0,68.04,68.39,68.04,68.33,5520.0
2015-09-15 11:00:00,68.38,68.38,67.94,68.01,5718.0,68.38,68.38,67.94,68.01,5718.0
2015-09-15 11:30:00,68.01,68.01,67.84,67.94,4800.0,68.01,68.01,67.84,67.94,4800.0
2015-09-15 12:00:00,67.98,68.1,67.93,68.02,6727.0,67.98,68.1,67.93,68.02,6727.0
2015-09-15 12:30:00,68.0,68.04,67.8,67.93,8906.0,68.0,68.04,67.8,67.93,8906.0
2015-09-15 13:00:00,67.86,68.09,67.8,68.09,6050.0,67.86,68.09,67.8,68.09,6050.0
2015-09-15 13:30:00,68.13,68.33,68.04,68.28,7642.0,68.13,68.33,68.04,68.28,7642.0
2015-09-15 14:00:00,68.27,68.46,68.21,68.3,6100.0,68.27,68.46,68.21,68.3,6100.0
2015-09-15 14:30:00,68.36,68.57,68.22,68.54,13300.0,68.36,68.57,68.22,68.54,13300.0
2015-09-15 15:00:00,68.63,69.27,68.59,69.12,55999.0,68.63,69.27,68.59,69.12,55999.0
2015-09-15 15:30:00,69.14,69.27,68.89,68.97,85851.0,69.14,69.27,68.89,68.97,85851.0
2015-09-16 09:30:00,68.96,69.8,68.96,69.47,19020.0,68.96,69.8,68.96,69.47,19020.0
2015-09-16 10:00:00,69.41,70.06,69.39,70.06,13079.0,69.41,70.06,69.39,70.06,13079.0
2015-09-16 10:30:00,70.03,70.47,70.0,70.21,18553.0,70.03,70.47,70.0,70.21,18553.0
2015-09-16 11:00:00,70.19,70.52,70.18,70.4,22915.0,70.19,70.52,70.18,70.4,22915.0
2015-09-16 11:30:00,70.41,70.46,70.31,70.44,13020.0,70.41,70.46,70.31,70.44,13020.0
2015-09-16 12:00:00,70.4,70.47,70.28,70.46,16063.0,70.4,70.47,70.28,70.46,16063.0
2015-09-16 12:30:00,70.49,70.51,70.32,70.47,15661.0,70.49,70.51,70.32,70.47,15661.0
2015-09-16 13:00:00,70.46,70.7,70.4,70.59,13976.0,70.46,70.7,70.4,70.59,13976.0
2015-09-16 13:30:00,70.58,70.58,70.3,70.32,11070.0,70.58,70.58,70.3,70.32,11070.0
2015-09-16 14:00:00,70.29,70.44,70.18,70.31,5500.0,70.29,70.44,70.18,70.31,5500.0
2015-09-16 14:30:00,70.23,70.38,70.08,70.27,14262.0,70.23,70.38,70.08,70.27,14262.0
2015-09-16 15:00:00,70.29,70.5,70.25,70.47,10536.0,70.29,70.5,70.25,70.47,10536.0
2015-09-16 15:30:00,70.48,70.6,70.4,70.45,39114.0,70.48,70.6,70.4,70.45,39114.0
2015-09-17 09:30:00,70.5,70.78,70.23,70.23,7085.0,70.5,70.78,70.23,70.23,7085.0
2015-09-17 10:00:00,70.23,70.41,70.12,70.34,32897.0,70.23,70.41,70.12,70.34,32897.0
2015-09-17 10:30:00,70.3,70.3,70.04,70.09,7251.0,70.3,70.3,70.04,70.09,7251.0
2015-09-17 11:00:00,70.09,70.22,69.87,69.87,15845.0,70.09,70.22,69.87,69.87,15845.0
2015-09-17 11:30:00,69.95,70.11,69.79,69.88,27318.0,69.95,70.11,69.79,69.88,27318.0
2015-09-17 12:00:00,69.89,69.92,69.68,69.82,12145.0,69.89,69.92,69.68,69.82,12145.0
2015-09-17 12:30:00,69.85,69.85,69.53,69.73,12133.0,69.85,69.85,69.53,69.73,12133.0
2015-09-17 13:00:00,69.76,69.96,69.64,69.91,9535.0,69.76,69.96,69.64,69.91,9535.0
2015-09-17 13:30:00,69.89,70.02,69.8,69.92,7730.0,69.89,70.02,69.8,69.92,7730.0
2015-09-17 14:00:00,69.92,70.22,69.51,69.99,13940.0,69.92,70.22,69.51,69.99,13940.0
2015-09-17 14:30:00,69.98,70.54,69.88,70.4,18422.0,69.98,70.54,69.88,70.4,18422.0
2015-09-17 15:00:00,70.39,70.44,69.37,69.51,23976.0,70.39,70.44,69.37,69.51,23976.0
2015-09-17 15:30:00,69.62,69.79,69.26,69.49,41767.0,69.62,69.79,69.26,69.49,41767.0
2015-09-18 09:30:00,68.64,68.92,68.34,68.62,61021.0,68.64,68.92,68.34,68.62,61021.0
2015-09-18 10:00:00,68.62,68.96,68.58,68.71,15164.0,68.62,68.96,68.58,68.71,15164.0
2015-09-18 10:30:00,68.7,68.87,68.5,68.87,15069.0,68.7,68.87,68.5,68.87,15069.0
2015-09-18 11:00:00,68.88,69.1,68.81,68.81,18574.0,68.88,69.1,68.81,68.81,18574.0
2015-09-18 11:30:00,68.77,69.09,68.77,68.86,5817.0,68.77,69.09,68.77,68.86,5817.0
2015-09-18 12:00:00,68.92,68.96,68.64,68.66,9172.0,68.92,68.96,68.64,68.66,9172.0
2015-09-18 12:30:00,68.7,68.76,68.55,68.67,20571.0,68.7,68.76,68.55,68.67,20571.0
2015-09-18 13:00:00,68.62,68.75,68.52,68.66,5174.0,68.62,68.75,68.52,68.66,5174.0
2015-09-18 13:30:00,68.62,68.66,68.42,68.42,12358.0,68.62,68.66,68.42,68.42,12358.0
2015-09-18 14:00:00,68.41,68.52,68.38,68.46,5310.0,68.41,68.52,68.38,68.46,5310.0
2015-09-18 14:30:00,68.44,68.47,68.12,68.26,8610.0,68.44,68.47,68.12,68.26,8610.0
2015-09-18 15:00:00,68.3,68.34,68.02,68.07,15441.0,68.3,68.34,68.02,68.07,15441.0
2015-09-18 15:30:00,68.03,68.09,67.71,67.91,94783.0,68.03,68.09,67.71,67.91,94783.0
2015-09-21 09:30:00,68.43,68.43,67.87,68.23,18686.0,68.43,68.43,67.87,68.23,18686.0
2015-09-21 10:00:00,68.26,68.65,68.16,68.42,14476.0,68.26,68.65,68.16,68.42,14476.0
2015-09-21 10:30:00,68.39,68.71,68.39,68.54,11686.0,68.39,68.71,68.39,68.54,11686.0
2015-09-21 11:00:00,68.57,68.67,68.46,68.53,12935.0,68.57,68.67,68.46,68.53,12935.0
2015-09-21 11:30:00,68.54,68.55,68.1,68.32,16833.0,68.54,68.55,68.1,68.32,16833.0
2015-09-21 12:00:00,68.26,68.42,68.08,68.27,15223.0,68.26,68.42,68.08,68.27,15223.0
2015-09-21 12:30:00,68.32,68.55,68.19,68.35,12552.0,68.32,68.55,68.19,68.35,12552.0
2015-09-21 13:00:00,68.33,68.51,68.32,68.33,11506.0,68.33,68.51,68.32,68.33,11506.0
2015-09-21 13:30:00,68.36,68.36,68.13,68.13,7400.0,68.36,68.36,68.13,68.13,7400.0
2015-09-21 14:00:00,68.13,68.13,67.81,67.81,10507.0,68.13,68.13,67.81,67.81,10507.0
2015-09-21 14:30:00,67.78,68.07,67.74,67.97,10991.0,67.78,68.07,67.74,67.97,10991.0
2015-09-21 15:00:00,67.94,68.08,67.74,67.84,13439.0,67.94,68.08,67.74,67.84,13439.0
2015-09-21 15:30:00,67.85,67.86,67.62,67.74,39724.0,67.85,67.86,67.62,67.74,39724.0
2015-09-22 09:30:00,66.63,66.79,65.65,66.32,46148.0,66.63,66.79,65.65,66.32,46148.0
2015-09-22 10:00:00,66.33,66.54,65.96,66.02,11000.0,66.33,66.54,65.96,66.02,11000.0
2015-09-22 10:30:00,65.91,65.92,65.46,65.66,32225.0,65.91,65.92,65.46,65.66,32225.0
2015-09-22 11:00:00,65.64,65.76,65.34,65.34,28875.0,65.64,65.76,65.34,65.34,28875.0
2015-09-22 11:30:00,65.36,65.43,64.67,65.04,170463.0,65.36,65.43,64.67,65.04,170463.0
2015-09-22 12:00:00,65.0,65.07,64.37,64.52,37147.0,65.0,65.07,64.37,64.52,37147.0
2015-09-22 12:30:00,64.57,64.58,64.15,64.56,40029.0,64.57,64.58,64.15,64.56,40029.0
2015-09-22 13:00:00,64.51,64.73,64.49,64.58,22543.0,64.51,64.73,64.49,64.58,22543.0
2015-09-22 13:30:00,64.61,65.04,64.56,65.02,17051.0,64.61,65.04,64.56,65.02,17051.0
2015-09-22 14:00:00,65.03,65.04,64.82,64.88,17759.0,65.03,65.04,64.82,64.88,17759.0
2015-09-22 14:30:00,64.93,65.1,64.9,65.1,20731.0,64.93,65.1,64.9,65.1,20731.0
2015-09-22 15:00:00,65.09,65.24,64.98,65.21,29663.0,65.09,65.24,64.98,65.21,29663.0
2015-09-22 15:30:00,65.22,65.28,64.98,65.0,98235.0,65.22,65.28,64.98,65.0,98235.0
2015-09-23 09:30:00,65.02,65.02,64.44,64.87,11692.0,65.02,65.02,64.44,64.87,11692.0
2015-09-23 10:00:00,64.89,64.93,64.45,64.49,17476.0,64.89,64.93,64.45,64.49,17476.0
2015-09-23 10:30:00,64.47,64.76,64.26,64.26,57302.0,64.47,64.76,64.26,64.26,57302.0
2015-09-23 11:00:00,64.3,64.34,63.18,63.28,68427.0,64.3,64.34,63.18,63.28,68427.0
2015-09-23 11:30:00,63.28,63.47,63.13,63.2,34989.0,63.28,63.47,63.13,63.2,34989.0
2015-09-23 12:00:00,63.21,63.21,62.69,62.88,36387.0,63.21,63.21,62.69,62.88,36387.0
2015-09-23 12:30:00,62.96,63.0,62.64,62.72,38740.0,62.96,63.0,62.64,62.72,38740.0
2015-09-23 13:00:00,62.74,62.75,62.47,62.5,30747.0,62.74,62.75,62.47,62.5,30747.0
2015-09-23 13:30:00,62.48,63.17,62.48,63.17,29818.0,62.48,63.17,62.48,63.17,29818.0
2015-09-23 14:00:00,63.14,63.17,62.77,62.81,33445.0,63.14,63.17,62.77,62.81,33445.0
2015-09-23 14:30:00,62.78,62.9,62.72,62.87,35886.0,62.78,62.9,62.72,62.87,35886.0
2015-09-23 15:00:00,62.85,63.15,62.82,63.15,53723.0,62.85,63.15,62.82,63.15,53723.0
2015-09-23 15:30:00,63.15,63.3,62.99,63.28,67421.0,63.15,63.3,62.99,63.28,67421.0
2015-09-24 09:30:00,62.51,62.51,61.71,62.11,40955.0,62.51,62.51,61.71,62.11,40955.0
2015-09-24 10:00:00,62.12,62.86,62.08,62.41,33693.0,62.12,62.86,62.08,62.41,33693.0
2015-09-24 10:30:00,62.35,62.52,62.29,62.36,26220.0,62.35,62.52,62.29,62.36,26220.0
2015-09-24 11:00:00,62.35,62.35,62.11,62.16,32718.0,62.35,62.35,62.11,62.16,32718.0
2015-09-24 11:30:00,62.22,62.34,62.11,62.28,59342.0,62.22,62.34,62.11,62.28,59342.0
2015-09-24 12:00:00,62.23,62.23,61.82,61.85,26933.0,62.23,62.23,61.82,61.85,26933.0
2015-09-24 12:30:00,61.91,61.98,61.61,61.83,32802.0,61.91,61.98,61.61,61.83,32802.0
2015-09-24 13:00:00,61.8,61.92,61.76,61.91,39567.0,61.8,61.92,61.76,61.91,39567.0
2015-09-24 13:30:00,61.91,61.98,61.75,61.78,29580.0,61.91,61.98,61.75,61.78,29580.0
2015-09-24 14:00:00,61.79,62.16,61.71,62.09,30330.0,61.79,62.16,61.71,62.09,30330.0
2015-09-24 14:30:00,62.16,62.52,62.14,62.37,29034.0,62.16,62.52,62.14,62.37,29034.0
2015-09-24 15:00:00,62.31,62.43,62.05,62.07,57145.0,62.31,62.43,62.05,62.07,57145.0
2015-09-24 15:30:00,62.14,62.15,61.75,61.89,101667.0,62.14,62.15,61.75,61.89,101667.0
2015-09-25 09:30:00,62.32,62.71,61.9,62.71,33540.0,62.32,62.71,61.9,62.71,33540.0
2015-09-25 10:00:00,62.72,62.83,62.35,62.38,29307.0,62.72,62.83,62.35,62.38,29307.0
2015-09-25 10:30:00,62.38,62.57,62.1,62.31,12639.0,62.38,62.57,62.1,62.31,12639.0
2015-09-25 11:00:00,62.29,62.29,61.98,62.08,12046.0,62.29,62.29,61.98,62.08,12046.0
2015-09-25 11:30:00,62.04,62.11,61.65,61.65,14050.0,62.04,62.11,61.65,61.65,14050.0
2015-09-25 12:00:00,61.71,62.03,61.64,61.85,16790.0,61.71,62.03,61.64,61.85,16790.0
2015-09-25 12:30:00,61.87,62.05,61.79,61.79,11149.0,61.87,62.05,61.79,61.79,11149.0
2015-09-25 13:00:00,61.82,61.82,61.58,61.59,21909.0,61.82,61.82,61.58,61.59,21909.0
2015-09-25 13:30:00,61.64,61.81,61.58,61.68,32512.0,61.64,61.81,61.58,61.68,32512.0
2015-09-25 14:00:00,61.68,61.75,61.28,61.46,38987.0,61.68,61.75,61.28,61.46,38987.0
2015-09-25 14:30:00,61.48,61.48,61.18,61.35,46819.0,61.48,61.48,61.18,61.35,46819.0
2015-09-25 15:00:00,61.35,61.39,61.08,61.27,83314.0,61.35,61.39,61.08,61.27,83314.0
2015-09-25 15:30:00,61.26,61.53,61.24,61.5,125953.0,61.26,61.53,61.24,61.5,125953.0
2015-09-28 09:30:00,60.98,61.2,60.13,60.13,13908.0,60.98,61.2,60.13,60.13,13908.0
2015-09-28 10:00:00,60.06,60.23,59.62,59.62,30647.0,60.06,60.23,59.62,59.62,30647.0
2015-09-28 10:30:00,59.64,60.12,59.54,59.76,41345.0,59.64,60.12,59.54,59.76,41345.0
2015-09-28 11:00:00,59.81,59.94,59.7,59.84,34570.0,59.81,59.94,59.7,59.84,34570.0
2015-09-28 11:30:00,59.84,60.23,59.8,60.13,45390.0,59.84,60.23,59.8,60.13,45390.0
2015-09-28 12:00:00,60.11,60.44,60.05,60.38,34068.0,60.11,60.44,60.05,60.38,34068.0
2015-09-28 12:30:00,60.36,60.64,60.35,60.5,36068.0,60.36,60.64,60.35,60.5,36068.0
2015-09-28 13:00:00,60.5,60.52,60.04,60.16,33121.0,60.5,60.52,60.04,60.16,33121.0
2015-09-28 13:30:00,60.15,60.34,60.12,60.31,16573.0,60.15,60.34,60.12,60.31,16573.0
2015-09-28 14:00:00,60.29,60.34,60.03,60.24,17838.0,60.29,60.34,60.03,60.24,17838.0
2015-09-28 14:30:00,60.26,60.77,60.24,60.77,22820.0,60.26,60.77,60.24,60.77,22820.0
2015-09-28 15:00:00,60.71,60.71,60.37,60.38,44330.0,60.71,60.71,60.37,60.38,44330.0
2015-09-28 15:30:00,60.4,60.52,60.24,60.3,63999.0,60.4,60.52,60.24,60.3,63999.0
2015-09-29 09:30:00,60.45,60.62,60.06,60.3,15738.0,60.45,60.62,60.06,60.3,15738.0
2015-09-29 10:00:00,60.4,60.74,60.26,60.52,27913.0,60.4,60.74,60.26,60.52,27913.0
2015-09-29 10:30:00,60.6,60.7,60.24,60.4,28822.0,60.6,60.7,60.24,60.4,28822.0
2015-09-29 11:00:00,60.37,60.43,59.96,60.16,31828.0,60.37,60.43,59.96,60.16,31828.0
2015-09-29 11:30:00,60.12,60.36,59.95,60.04,21937.0,60.12,60.36,59.95,60.04,21937.0
2015-09-29 12:00:00,59.98,60.3,59.97,60.28,26760.0,59.98,60.3,59.97,60.28,26760.0
2015-09-29 12:30:00,60.31,60.36,60.19,60.23,11659.0,60.31,60.36,60.19,60.23,11659.0
2015-09-29 13:00:00,60.23,60.74,60.19,60.65,21542.0,60.23,60.74,60.19,60.65,21542.0
2015-09-29 13:30:00,60.65,60.73,60.52,60.64,19290.0,60.65,60.73,60.52,60.64,19290.0
2015-09-29 14:00:00,60.67,61.1,60.48,61.06,28691.0,60.67,61.1,60.48,61.06,28691.0
2015-09-29 14:30:00,61.06,61.17,60.95,60.99,34578.0,61.06,61.17,60.95,60.99,34578.0
2015-09-29 15:00:00,60.99,61.11,60.84,60.96,54325.0,60.99,61.11,60.84,60.96,54325.0
2015-09-29 15:30:00,60.91,61.18,60.88,61.09,214370.0,60.91,61.18,60.88,61.09,214370.0
2015-09-30 09:30:00,61.53,61.88,61.28,61.88,16256.0,61.53,61.88,61.28,61.88,16256.0
2015-09-30 10:00:00,61.94,62.4,61.91,62.19,16629.0,61.94,62.4,61.91,62.19,16629.0
2015-09-30 10:30:00,62.19,62.22,61.77,61.9,8350.0,62.19,62.22,61.77,61.9,8350.0
2015-09-30 11:00:00,61.76,61.89,61.6,61.71,9346.0,61.76,61.89,61.6,61.71,9346.0
2015-09-30 11:30:00,61.76,61.76,61.44,61.58,6460.0,61.76,61.76,61.44,61.58,6460.0
2015-09-30 12:00:00,61.57,61.6,61.22,61.48,6651.0,61.57,61.6,61.22,61.48,6651.0
2015-09-30 12:30:00,61.56,61.61,61.16,61.39,7692.0,61.56,61.61,61.16,61.39,7692.0
2015-09-30 13:00:00,61.36,61.58,61.3,61.58,20282.0,61.36,61.58,61.3,61.58,20282.0
2015-09-30 13:30:00,61.61,61.93,61.44,61.79,16442.0,61.61,61.93,61.44,61.79,16442.0
2015-09-30 14:00:00,61.78,61.85,61.57,61.68,24940.0,61.78,61.85,61.57,61.68,24940.0
2015-09-30 14:30:00,61.75,62.01,61.66,62.01,20095.0,61.75,62.01,61.66,62.01,20095.0
2015-09-30 15:00:00,62.03,62.03,61.69,61.93,74474.0,62.03,62.03,61.69,61.93,74474.0
2015-09-30 15:30:00,61.97,62.19,61.92,61.95,99163.0,61.97,62.19,61.92,61.95,99163.0
2015-10-01 09:30:00,63.61,64.13,62.66,62.66,40424.0,63.61,64.13,62.66,62.66,40424.0
2015-10-01 10:00:00,62.59,62.76,62.14,62.42,62810.0,62.59,62.76,62.14,62.42,62810.0
2015-10-01 10:30:00,62.3,62.45,61.99,62.17,15384.0,62.3,62.45,61.99,62.17,15384.0
2015-10-01 11:00:00,62.1,62.45,61.76,62.29,22789.0,62.1,62.45,61.76,62.29,22789.0
2015-10-01 11:30:00,62.3,62.34,61.66,61.67,18963.0,62.3,62.34,61.66,61.67,18963.0
2015-10-01 12:00:00,61.76,61.99,61.53,61.94,9750.0,61.76,61.99,61.53,61.94,9750.0
2015-10-01 12:30:00,61.87,61.99,61.62,61.94,13918.0,61.87,61.99,61.62,61.94,13918.0
2015-10-01 13:00:00,61.89,61.95,61.74,61.76,16021.0,61.89,61.95,61.74,61.76,16021.0
2015-10-01 13:30:00,61.82,62.08,61.75,62.06,21073.0,61.82,62.08,61.75,62.06,21073.0
2015-10-01 14:00:00,62.1,62.2,61.89,62.03,20922.0,62.1,62.2,61.89,62.03,20922.0
2015-10-01 14:30:00,62.01,62.04,61.82,61.97,29126.0,62.01,62.04,61.82,61.97,29126.0
2015-10-01 15:00:00,62.0,62.05,61.93,61.98,50699.0,62.0,62.05,61.93,61.98,50699.0
2015-10-01 15:30:00,61.95,62.16,61.88,62.09,80732.0,61.95,62.16,61.88,62.09,80732.0
2015-10-02 09:30:00,61.42,61.76,61.07,61.41,16530.0,61.42,61.76,61.07,61.41,16530.0
2015-10-02 10:00:00,61.4,61.92,61.28,61.37,17372.0,61.4,61.92,61.28,61.37,17372.0
2015-10-02 10:30:00,61.37,61.39,61.09,61.35,18371.0,61.37,61.39,61.09,61.35,18371.0
2015-10-02 11:00:00,61.4,61.54,61.26,61.48,75455.0,61.4,61.54,61.26,61.48,75455.0
2015-10-02 11:30:00,61.51,61.71,61.29,61.66,64303.0,61.51,61.71,61.29,61.66,64303.0
2015-10-02 12:00:00,61.66,61.87,61.52,61.73,24517.0,61.66,61.87,61.52,61.73,24517.0
2015-10-02 12:30:00,61.73,62.02,61.58,61.96,17075.0,61.73,62.02,61.58,61.96,17075.0
2015-10-02 13:00:00,61.99,62.06,61.79,61.81,46367.0,61.99,62.06,61.79,61.81,46367.0
2015-10-02 13:30:00,61.82,61.99,61.77,61.85,31817.0,61.82,61.99,61.77,61.85,31817.0
2015-10-02 14:00:00,61.86,62.04,61.82,61.95,41461.0,61.86,62.04,61.82,61.95,41461.0
2015-10-02 14:30:00,61.96,62.0,61.84,61.91,44354.0,61.96,62.0,61.84,61.91,44354.0
2015-10-02 15:00:00,61.9,62.05,61.87,61.99,83952.0,61.9,62.05,61.87,61.99,83952.0
2015-10-02 15:30:00,61.98,62.11,61.94,62.0,212407.0,61.98,62.11,61.94,62.0,212407.0
2015-10-05 09:30:00,62.4,63.39,62.1,63.32,28725.0,62.4,63.39,62.1,63.32,28725.0
2015-10-05 10:00:00,63.38,63.96,63.06,63.68,70301.0,63.38,63.96,63.06,63.68,70301.0
2015-10-05 10:30:00,63.68,63.92,63.5,63.84,35312.0,63.68,63.92,63.5,63.84,35312.0
2015-10-05 11:00:00,63.86,64.73,63.85,64.65,24558.0,63.86,64.73,63.85,64.65,24558.0
2015-10-05 11:30:00,64.69,65.03,64.56,65.03,24789.0,64.69,65.03,64.56,65.03,24789.0
2015-10-05 12:00:00,65.02,65.03,64.53,64.56,27467.0,65.02,65.03,64.53,64.56,27467.0
2015-10-05 12:30:00,64.55,64.57,64.24,64.31,42749.0,64.55,64.57,64.24,64.31,42749.0
2015-10-05 13:00:00,64.29,64.34,64.14,64.24,28220.0,64.29,64.34,64.14,64.24,28220.0
2015-10-05 13:30:00,64.23,64.38,64.14,64.32,34836.0,64.23,64.38,64.14,64.32,34836.0
2015-10-05 14:00:00,64.34,64.74,64.32,64.72,39895.0,64.34,64.74,64.32,64.72,39895.0
2015-10-05 14:30:00,64.7,64.87,64.61,64.8,74656.0,64.7,64.87,64.61,64.8,74656.0
2015-10-05 15:00:00,64.78,65.35,64.78,65.11,62745.0,64.78,65.35,64.78,65.11,62745.0
2015-10-05 15:30:00,65.08,65.41,64.79,64.82,168711.0,65.08,65.41,64.79,64.82,168711.0
2015-10-06 09:30:00,65.07,65.29,64.61,65.06,33114.0,65.07,65.29,64.61,65.06,33114.0
2015-10-06 10:00:00,65.04,65.25,64.56,64.62,111678.0,65.04,65.25,64.56,64.62,111678.0
2015-10-06 10:30:00,64.66,65.18,64.63,64.98,38200.0,64.66,65.18,64.63,64.98,38200.0
2015-10-06 11:00:00,64.95,65.56,64.83,65.32,74763.0,64.95,65.56,64.83,65.32,74763.0
2015-10-06 11:30:00,65.33,65.37,64.96,64.97,70683.0,65.33,65.37,64.96,64.97,70683.0
2015-10-06 12:00:00,65.02,65.24,64.69,64.7,42602.0,65.02,65.24,64.69,64.7,42602.0
2015-10-06 12:30:00,64.7,65.31,64.65,65.25,29570.0,64.7,65.31,64.65,65.25,29570.0
2015-10-06 13:00:00,65.27,65.71,65.25,65.58,22945.0,65.27,65.71,65.25,65.58,22945.0
2015-10-06 13:30:00,65.56,65.56,64.64,64.69,76984.0,65.56,65.56,64.64,64.69,76984.0
2015-10-06 14:00:00,64.65,64.9,64.45,64.9,31396.0,64.65,64.9,64.45,64.9,31396.0
2015-10-06 14:30:00,64.81,64.89,64.47,64.53,35486.0,64.81,64.89,64.47,64.53,35486.0
2015-10-06 15:00:00,64.46,64.87,64.46,64.85,54785.0,64.46,64.87,64.46,64.85,54785.0
2015-10-06 15:30:00,64.83,64.96,64.62,64.66,55087.0,64.83,64.96,64.62,64.66,55087.0
2015-10-07 09:30:00,65.36,66.55,65.06,66.08,80495.0,65.36,66.55,65.06,66.08,80495.0
2015-10-07 10:00:00,66.07,66.77,65.98,66.52,75299.0,66.07,66.77,65.98,66.52,75299.0
2015-10-07 10:30:00,66.5,66.83,65.79,66.32,82944.0,66.5,66.83,65.79,66.32,82944.0
2015-10-07 11:00:00,66.31,66.36,65.06,65.09,33087.0,66.31,66.36,65.06,65.09,33087.0
2015-10-07 11:30:00,65.17,65.74,65.09,65.5,34101.0,65.17,65.74,65.09,65.5,34101.0
2015-10-07 12:00:00,65.52,65.82,65.19,65.29,19462.0,65.52,65.82,65.19,65.29,19462.0
2015-10-07 12:30:00,65.38,65.72,65.3,65.51,32264.0,65.38,65.72,65.3,65.51,32264.0
2015-10-07 13:00:00,65.53,66.06,65.5,65.97,40476.0,65.53,66.06,65.5,65.97,40476.0
2015-10-07 13:30:00,65.96,66.2,65.63,65.74,40958.0,65.96,66.2,65.63,65.74,40958.0
2015-10-07 14:00:00,65.71,65.86,65.47,65.47,38486.0,65.71,65.86,65.47,65.47,38486.0
2015-10-07 14:30:00,65.5,65.62,65.28,65.31,23397.0,65.5,65.62,65.28,65.31,23397.0
2015-10-07 15:00:00,65.29,65.55,65.29,65.4,31846.0,65.29,65.55,65.29,65.4,31846.0
2015-10-07 15:30:00,65.37,65.57,65.28,65.57,61536.0,65.37,65.57,65.28,65.57,61536.0
2015-10-08 09:30:00,65.53,65.98,65.16,65.53,42997.0,65.53,65.98,65.16,65.53,42997.0
2015-10-08 10:00:00,65.57,65.62,64.81,64.85,74692.0,65.57,65.62,64.81,64.85,74692.0
2015-10-08 10:30:00,64.84,64.94,64.77,64.9,24350.0,64.84,64.94,64.77,64.9,24350.0
2015-10-08 11:00:00,64.88,65.49,64.8,65.3,29018.0,64.88,65.49,64.8,65.3,29018.0
2015-10-08 11:30:00,65.34,65.55,65.3,65.54,26322.0,65.34,65.55,65.3,65.54,26322.0
2015-10-08 12:00:00,65.53,65.94,65.53,65.88,13895.0,65.53,65.94,65.53,65.88,13895.0
2015-10-08 12:30:00,65.85,66.04,65.83,66.04,16550.0,65.85,66.04,65.83,66.04,16550.0
2015-10-08 13:00:00,66.04,66.33,66.02,66.31,32219.0,66.04,66.33,66.02,66.31,32219.0
2015-10-08 13:30:00,66.28,66.81,66.22,66.79,59735.0,66.28,66.81,66.22,66.79,59735.0
2015-10-08 14:00:00,66.72,67.25,66.6,67.22,45788.0,66.72,67.25,66.6,67.22,45788.0
2015-10-08 14:30:00,67.24,67.76,67.24,67.73,41396.0,67.24,67.76,67.24,67.73,41396.0
2015-10-08 15:00:00,67.68,67.79,67.61,67.62,44778.0,67.68,67.79,67.61,67.62,44778.0
2015-10-08 15:30:00,67.64,67.68,67.36,67.41,64871.0,67.64,67.68,67.36,67.41,64871.0
2015-10-09 09:30:00,67.76,68.42,67.56,68.22,30951.0,67.76,68.42,67.56,68.22,30951.0
2015-10-09 10:00:00,68.11,68.63,67.92,68.43,92803.0,68.11,68.63,67.92,68.43,92803.0
2015-10-09 10:30:00,68.43,68.85,68.38,68.76,23085.0,68.43,68.85,68.38,68.76,23085.0
2015-10-09 11:00:00,68.82,68.9,68.56,68.65,51133.0,68.82,68.9,68.56,68.65,51133.0
2015-10-09 11:30:00,68.6,68.73,68.47,68.59,25994.0,68.6,68.73,68.47,68.59,25994.0
2015-10-09 12:00:00,68.6,68.72,68.56,68.72,33808.0,68.6,68.72,68.56,68.72,33808.0
2015-10-09 12:30:00,68.69,68.74,68.55,68.62,21980.0,68.69,68.74,68.55,68.62,21980.0
2015-10-09 13:00:00,68.58,68.7,68.49,68.67,27920.0,68.58,68.7,68.49,68.67,27920.0
2015-10-09 13:30:00,68.67,68.71,68.5,68.55,21381.0,68.67,68.71,68.5,68.55,21381.0
2015-10-09 14:00:00,68.59,68.75,68.51,68.74,24212.0,68.59,68.75,68.51,68.74,24212.0
2015-10-09 14:30:00,68.71,68.91,68.62,68.89,20636.0,68.71,68.91,68.62,68.89,20636.0
2015-10-09 15:00:00,68.88,69.05,68.73,68.77,66573.0,68.88,69.05,68.73,68.77,66573.0
2015-10-09 15:30:00,68.8,68.9,68.65,68.73,62403.0,68.8,68.9,68.65,68.73,62403.0
2015-10-12 09:30:00,68.97,68.97,67.75,67.82,61500.0,68.97,68.97,67.75,67.82,61500.0
2015-10-12 10:00:00,67.76,68.16,67.21,67.43,24646.0,67.76,68.16,67.21,67.43,24646.0
2015-10-12 10:30:00,67.4,67.51,67.19,67.19,23745.0,67.4,67.51,67.19,67.19,23745.0
2015-10-12 11:00:00,67.23,67.41,67.23,67.27,14348.0,67.23,67.41,67.23,67.27,14348.0
2015-10-12 11:30:00,67.3,67.34,66.98,67.06,11886.0,67.3,67.34,66.98,67.06,11886.0
2015-10-12 12:00:00,67.02,67.1,66.73,66.85,11391.0,67.02,67.1,66.73,66.85,11391.0
2015-10-12 12:30:00,66.92,67.27,66.79,67.09,11682.0,66.92,67.27,66.79,67.09,11682.0
2015-10-12 13:00:00,67.04,67.08,66.9,67.0,10293.0,67.04,67.08,66.9,67.0,10293.0
2015-10-12 13:30:00,66.99,67.09,66.9,67.03,13345.0,66.99,67.09,66.9,67.03,13345.0
2015-10-12 14:00:00,66.99,67.16,66.98,66.98,11494.0,66.99,67.16,66.98,66.98,11494.0
2015-10-12 14:30:00,67.0,67.02,66.79,66.79,16747.0,67.0,67.02,66.79,66.79,16747.0
2015-10-12 15:00:00,66.82,67.0,66.8,66.87,24703.0,66.82,67.0,66.8,66.87,24703.0
2015-10-12 15:30:00,66.89,67.01,66.7,66.82,49712.0,66.89,67.01,66.7,66.82,49712.0
2015-10-13 09:30:00,66.31,66.88,66.03,66.64,11648.0,66.31,66.88,66.03,66.64,11648.0
2015-10-13 10:00:00,66.65,66.95,66.5,66.92,11509.0,66.65,66.95,66.5,66.92,11509.0
2015-10-13 10:30:00,66.95,67.23,66.79,67.16,12569.0,66.95,67.23,66.79,67.16,12569.0
2015-10-13 11:00:00,67.21,67.37,66.97,66.98,11885.0,67.21,67.37,66.97,66.98,11885.0
2015-10-13 11:30:00,66.87,67.04,66.77,67.04,5202.0,66.87,67.04,66.77,67.04,5202.0
2015-10-13 12:00:00,67.03,67.08,66.86,67.01,5395.0,67.03,67.08,66.86,67.01,5395.0
2015-10-13 12:30:00,67.0,67.0,66.69,66.81,9488.0,67.0,67.0,66.69,66.81,9488.0
2015-10-13 13:00:00,66.73,66.73,66.53,66.57,7178.0,66.73,66.73,66.53,66.57,7178.0
2015-10-13 13:30:00,66.59,66.68,66.35,66.41,7445.0,66.59,66.68,66.35,66.41,7445.0
2015-10-13 14:00:00,66.37,66.61,66.34,66.54,15439.0,66.37,66.61,66.34,66.54,15439.0
2015-10-13 14:30:00,66.5,66.61,66.46,66.58,24867.0,66.5,66.61,66.46,66.58,24867.0
2015-10-13 15:00:00,66.55,66.67,66.33,66.42,50856.0,66.55,66.67,66.33,66.42,50856.0
2015-10-13 15:30:00,66.4,66.54,66.3,66.36,62349.0,66.4,66.54,66.3,66.36,62349.0
2015-10-14 09:30:00,66.34,66.86,66.29,66.73,11947.0,66.34,66.86,66.29,66.73,11947.0
2015-10-14 10:00:00,66.65,67.05,66.28,66.44,9326.0,66.65,67.05,66.28,66.44,9326.0
2015-10-14 10:30:00,66.39,66.67,66.25,66.3,17802.0,66.39,66.67,66.25,66.3,17802.0
2015-10-14 11:00:00,66.33,66.48,66.23,66.37,8458.0,66.33,66.48,66.23,66.37,8458.0
2015-10-14 11:30:00,66.39,66.49,66.17,66.27,10566.0,66.39,66.49,66.17,66.27,10566.0
2015-10-14 12:00:00,66.3,66.32,66.05,66.2,8564.0,66.3,66.32,66.05,66.2,8564.0
2015-10-14 12:30:00,66.21,66.75,66.17,66.58,12765.0,66.21,66.75,66.17,66.58,12765.0
2015-10-14 13:00:00,66.61,66.86,66.6,66.71,10304.0,66.61,66.86,66.6,66.71,10304.0
2015-10-14 13:30:00,66.7,66.76,66.49,66.7,9487.0,66.7,66.76,66.49,66.7,9487.0
2015-10-14 14:00:00,66.76,66.92,66.42,66.42,14692.0,66.76,66.92,66.42,66.42,14692.0
2015-10-14 14:30:00,66.39,66.52,66.29,66.52,16781.0,66.39,66.52,66.29,66.52,16781.0
2015-10-14 15:00:00,66.54,66.95,66.54,66.91,22978.0,66.54,66.95,66.54,66.91,22978.0
2015-10-14 15:30:00,66.91,66.99,66.79,66.91,68508.0,66.91,66.99,66.79,66.91,68508.0
2015-10-15 09:30:00,67.08,67.21,66.51,67.05,29334.0,67.08,67.21,66.51,67.05,29334.0
2015-10-15 10:00:00,67.05,67.15,66.82,67.15,29792.0,67.05,67.15,66.82,67.15,29792.0
2015-10-15 10:30:00,67.15,67.61,67.13,67.36,28898.0,67.15,67.61,67.13,67.36,28898.0
2015-10-15 11:00:00,67.31,67.43,67.02,67.31,26607.0,67.31,67.43,67.02,67.31,26607.0
2015-10-15 11:30:00,67.33,67.43,66.88,66.94,48138.0,67.33,67.43,66.88,66.94,48138.0
2015-10-15 12:00:00,66.94,67.02,66.88,66.95,45115.0,66.94,67.02,66.88,66.95,45115.0
2015-10-15 12:30:00,66.99,67.21,66.88,67.21,51182.0,66.99,67.21,66.88,67.21,51182.0
2015-10-15 13:00:00,67.16,67.66,67.16,67.61,15780.0,67.16,67.66,67.16,67.61,15780.0
2015-10-15 13:30:00,67.61,67.79,67.33,67.44,17226.0,67.61,67.79,67.33,67.44,17226.0
2015-10-15 14:00:00,67.42,67.74,67.21,67.74,14199.0,67.42,67.74,67.21,67.74,14199.0
2015-10-15 14:30:00,67.78,68.09,67.72,68.0,17293.0,67.78,68.09,67.72,68.0,17293.0
2015-10-15 15:00:00,67.97,68.13,67.87,68.01,29427.0,67.97,68.13,67.87,68.01,29427.0
2015-10-15 15:30:00,68.04,68.1,67.89,68.08,70968.0,68.04,68.1,67.89,68.08,70968.0
2015-10-16 09:30:00,68.33,68.76,67.21,67.33,36441.0,68.33,68.76,67.21,67.33,36441.0
2015-10-16 10:00:00,67.22,67.38,66.57,66.76,29129.0,67.22,67.38,66.57,66.76,29129.0
2015-10-16 10:30:00,66.78,67.07,66.37,66.68,23436.0,66.78,67.07,66.37,66.68,23436.0
2015-10-16 11:00:00,66.67,67.1,66.63,67.09,20607.0,66.67,67.1,66.63,67.09,20607.0
2015-10-16 11:30:00,67.03,67.36,66.9,67.32,20136.0,67.03,67.36,66.9,67.32,20136.0
2015-10-16 12:00:00,67.36,67.39,66.94,67.04,10935.0,67.36,67.39,66.94,67.04,10935.0
2015-10-16 12:30:00,66.97,67.17,66.9,66.98,10461.0,66.97,67.17,66.9,66.98,10461.0
2015-10-16 13:00:00,66.94,67.22,66.9,66.92,53337.0,66.94,67.22,66.9,66.92,53337.0
2015-10-16 13:30:00,66.91,67.05,66.75,66.79,17746.0,66.91,67.05,66.75,66.79,17746.0
2015-10-16 14:00:00,66.76,67.11,66.75,66.88,27673.0,66.76,67.11,66.75,66.88,27673.0
2015-10-16 14:30:00,66.92,67.0,66.8,66.89,86326.0,66.92,67.0,66.8,66.89,86326.0
2015-10-16 15:00:00,66.9,66.99,66.84,66.87,37694.0,66.9,66.99,66.84,66.87,37694.0
2015-10-16 15:30:00,66.85,66.89,66.71,66.72,91386.0,66.85,66.89,66.71,66.72,91386.0
2015-10-19 09:30:00,66.31,66.61,65.25,65.7,32981.0,66.31,66.61,65.25,65.7,32981.0
2015-10-19 10:00:00,65.67,65.88,65.36,65.69,23349.0,65.67,65.88,65.36,65.69,23349.0
2015-10-19 10:30:00,65.65,65.78,65.23,65.27,10160.0,65.65,65.78,65.23,65.27,10160.0
2015-10-19 11:00:00,65.3,65.45,65.11,65.3,9877.0,65.3,65.45,65.11,65.3,9877.0
2015-10-19 11:30:00,65.27,65.6,65.27,65.42,15457.0,65.27,65.6,65.27,65.42,15457.0
2015-10-19 12:00:00,65.45,65.52,65.32,65.5,11823.0,65.45,65.52,65.32,65.5,11823.0
2015-10-19 12:30:00,65.52,65.7,65.33,65.33,11055.0,65.52,65.7,65.33,65.33,11055.0
2015-10-19 13:00:00,65.37,65.56,65.36,65.49,15692.0,65.37,65.56,65.36,65.49,15692.0
2015-10-19 13:30:00,65.46,65.64,65.43,65.62,10416.0,65.46,65.64,65.43,65.62,10416.0
2015-10-19 14:00:00,65.61,65.79,65.52,65.66,9114.0,65.61,65.79,65.52,65.66,9114.0
2015-10-19 14:30:00,65.67,65.78,65.54,65.58,11831.0,65.67,65.78,65.54,65.58,11831.0
2015-10-19 15:00:00,65.56,65.63,65.49,65.58,28404.0,65.56,65.63,65.49,65.58,28404.0
2015-10-19 15:30:00,65.59,65.84,65.54,65.78,56750.0,65.59,65.84,65.54,65.78,56750.0
2015-10-20 09:30:00,65.61,66.3,65.61,66.3,6168.0,65.61,66.3,65.61,66.3,6168.0
2015-10-20 10:00:00,66.3,66.96,66.26,66.86,14791.0,66.3,66.96,66.26,66.86,14791.0
2015-10-20 10:30:00,66.93,67.19,66.75,66.82,19801.0,66.93,67.19,66.75,66.82,19801.0
2015-10-20 11:00:00,66.79,66.79,66.31,66.61,10027.0,66.79,66.79,66.31,66.61,10027.0
2015-10-20 11:30:00,66.55,66.55,66.36,66.5,12017.0,66.55,66.55,66.36,66.5,12017.0
2015-10-20 12:00:00,66.48,66.71,66.4,66.54,7688.0,66.48,66.71,66.4,66.54,7688.0
2015-10-20 12:30:00,66.5,66.64,66.47,66.6,12007.0,66.5,66.64,66.47,66.6,12007.0
2015-10-20 13:00:00,66.54,66.73,66.47,66.55,13233.0,66.54,66.73,66.47,66.55,13233.0
2015-10-20 13:30:00,66.51,66.65,66.47,66.63,11154.0,66.51,66.65,66.47,66.63,11154.0
2015-10-20 14:00:00,66.6,66.76,66.48,66.66,15142.0,66.6,66.76,66.48,66.66,15142.0
2015-10-20 14:30:00,66.68,66.74,66.6,66.63,11555.0,66.68,66.74,66.6,66.63,11555.0
2015-10-20 15:00:00,66.65,66.78,66.6,66.75,32444.0,66.65,66.78,66.6,66.75,32444.0
2015-10-20 15:30:00,66.74,66.83,66.65,66.73,34166.0,66.74,66.83,66.65,66.73,34166.0
2015-10-21 09:30:00,66.95,66.99,65.43,65.8,26625.0,66.95,66.99,65.43,65.8,26625.0
2015-10-21 10:00:00,65.75,65.97,65.06,65.33,49521.0,65.75,65.97,65.06,65.33,49521.0
2015-10-21 10:30:00,65.31,65.31,64.9,65.2,40322.0,65.31,65.31,64.9,65.2,40322.0
2015-10-21 11:00:00,65.3,65.3,65.05,65.11,27257.0,65.3,65.3,65.05,65.11,27257.0
2015-10-21 11:30:00,65.17,65.29,65.09,65.25,15277.0,65.17,65.29,65.09,65.25,15277.0
2015-10-21 12:00:00,65.28,65.34,65.1,65.15,16525.0,65.28,65.34,65.1,65.15,16525.0
2015-10-21 12:30:00,65.18,65.4,65.17,65.23,13498.0,65.18,65.4,65.17,65.23,13498.0
2015-10-21 13:00:00,65.17,65.22,64.76,64.87,26653.0,65.17,65.22,64.76,64.87,26653.0
2015-10-21 13:30:00,64.84,65.09,64.77,64.9,19821.0,64.84,65.09,64.77,64.9,19821.0
2015-10-21 14:00:00,64.9,65.0,64.75,64.92,15750.0,64.9,65.0,64.75,64.92,15750.0
2015-10-21 14:30:00,64.93,65.45,64.88,65.27,65040.0,64.93,65.45,64.88,65.27,65040.0
2015-10-21 15:00:00,65.22,65.22,64.96,65.15,40557.0,65.22,65.22,64.96,65.15,40557.0
2015-10-21 15:30:00,65.11,65.11,64.94,65.07,62150.0,65.11,65.11,64.94,65.07,62150.0
2015-10-22 09:30:00,65.4,65.69,64.96,65.61,13573.0,65.4,65.69,64.96,65.61,13573.0
2015-10-22 10:00:00,65.59,65.59,65.07,65.07,16950.0,65.59,65.59,65.07,65.07,16950.0
2015-10-22 10:30:00,65.08,65.12,64.87,64.97,36252.0,65.08,65.12,64.87,64.97,36252.0
2015-10-22 11:00:00,65.05,65.33,64.91,65.29,37226.0,65.05,65.33,64.91,65.29,37226.0
2015-10-22 11:30:00,65.3,65.33,64.91,65.02,37474.0,65.3,65.33,64.91,65.02,37474.0
2015-10-22 12:00:00,64.98,65.04,64.73,64.84,25453.0,64.98,65.04,64.73,64.84,25453.0
2015-10-22 12:30:00,64.85,64.95,64.58,64.79,60654.0,64.85,64.95,64.58,64.79,60654.0
2015-10-22 13:00:00,64.86,65.0,64.48,64.49,22300.0,64.86,65.0,64.48,64.49,22300.0
2015-10-22 13:30:00,64.5,64.68,64.08,64.17,20314.0,64.5,64.68,64.08,64.17,20314.0
2015-10-22 14:00:00,64.17,64.26,63.86,64.19,40651.0,64.17,64.26,63.86,64.19,40651.0
2015-10-22 14:30:00,64.14,64.28,64.09,64.14,84067.0,64.14,64.28,64.09,64.14,84067.0
2015-10-22 15:00:00,64.15,64.44,64.09,64.41,40667.0,64.15,64.44,64.09,64.41,40667.0
2015-10-22 15:30:00,64.4,64.43,64.23,64.27,143243.0,64.4,64.43,64.23,64.27,143243.0
2015-10-23 09:30:00,64.77,64.85,64.16,64.77,24740.0,64.77,64.85,64.16,64.77,24740.0
2015-10-23 10:00:00,64.91,65.1,64.54,65.03,180959.0,64.91,65.1,64.54,65.03,180959.0
2015-10-23 10:30:00,65.03,65.16,64.73,64.95,39707.0,65.03,65.16,64.73,64.95,39707.0
2015-10-23 11:00:00,65.01,65.1,64.65,64.71,92676.0,65.01,65.1,64.65,64.71,92676.0
2015-10-23 11:30:00,64.7,64.73,64.42,64.64,19870.0,64.7,64.73,64.42,64.64,19870.0
2015-10-23 12:00:00,64.69,64.7,64.27,64.42,19511.0,64.69,64.7,64.27,64.42,19511.0
2015-10-23 12:30:00,64.4,64.56,64.32,64.54,20131.0,64.4,64.56,64.32,64.54,20131.0
2015-10-23 13:00:00,64.52,64.54,64.22,64.34,41462.0,64.52,64.54,64.22,64.34,41462.0
2015-10-23 13:30:00,64.3,64.47,64.19,64.2,18415.0,64.3,64.47,64.19,64.2,18415.0
2015-10-23 14:00:00,64.2,64.57,64.18,64.45,21728.0,64.2,64.57,64.18,64.45,21728.0
2015-10-23 14:30:00,64.45,64.71,64.39,64.68,28577.0,64.45,64.71,64.39,64.68,28577.0
2015-10-23 15:00:00,64.64,64.71,64.54,64.6,26460.0,64.64,64.71,64.54,64.6,26460.0
2015-10-23 15:30:00,64.6,64.66,64.4,64.55,117211.0,64.6,64.66,64.4,64.55,117211.0
2015-10-26 09:30:00,64.54,64.74,64.26,64.42,10123.0,64.54,64.74,64.26,64.42,10123.0
2015-10-26 10:00:00,64.41,64.62,64.23,64.3,11450.0,64.41,64.62,64.23,64.3,11450.0
2015-10-26 10:30:00,64.3,64.46,64.12,64.37,16042.0,64.3,64.46,64.12,64.37,16042.0
2015-10-26 11:00:00,64.37,64.52,64.22,64.33,13567.0,64.37,64.52,64.22,64.33,13567.0
2015-10-26 11:30:00,64.32,64.44,64.13,64.13,12471.0,64.32,64.44,64.13,64.13,12471.0
2015-10-26 12:00:00,64.13,64.26,64.05,64.26,10396.0,64.13,64.26,64.05,64.26,10396.0
2015-10-26 12:30:00,64.32,64.32,63.97,63.97,39346.0,64.32,64.32,63.97,63.97,39346.0
2015-10-26 13:00:00,63.95,64.12,63.85,63.97,11005.0,63.95,64.12,63.85,63.97,11005.0
2015-10-26 13:30:00,64.0,64.06,63.75,63.85,63347.0,64.0,64.06,63.75,63.85,63347.0
2015-10-26 14:00:00,63.83,63.88,63.64,63.77,6658.0,63.83,63.88,63.64,63.77,6658.0
2015-10-26 14:30:00,63.79,63.84,63.67,63.73,26236.0,63.79,63.84,63.67,63.73,26236.0
2015-10-26 15:00:00,63.74,63.83,63.6,63.83,56671.0,63.74,63.83,63.6,63.83,56671.0
2015-10-26 15:30:00,63.83,64.01,63.74,63.99,73475.0,63.83,64.01,63.74,63.99,73475.0
2015-10-27 09:30:00,63.3,63.35,62.23,62.36,62734.0,63.3,63.35,62.23,62.36,62734.0
2015-10-27 10:00:00,62.35,62.63,61.62,61.76,37939.0,62.35,62.63,61.62,61.76,37939.0
2015-10-27 10:30:00,61.8,62.45,61.66,62.09,92716.0,61.8,62.45,61.66,62.09,92716.0
2015-10-27 11:00:00,62.09,62.25,61.96,62.01,87045.0,62.09,62.25,61.96,62.01,87045.0
2015-10-27 11:30:00,62.01,62.33,61.89,62.04,56343.0,62.01,62.33,61.89,62.04,56343.0
2015-10-27 12:00:00,62.07,62.12,61.83,62.0,69413.0,62.07,62.12,61.83,62.0,69413.0
2015-10-27 12:30:00,62.0,62.25,61.73,61.8,41746.0,62.0,62.25,61.73,61.8,41746.0
2015-10-27 13:00:00,61.8,61.89,61.39,61.57,75820.0,61.8,61.89,61.39,61.57,75820.0
2015-10-27 13:30:00,61.53,62.07,61.53,61.96,44131.0,61.53,62.07,61.53,61.96,44131.0
2015-10-27 14:00:00,62.01,62.12,61.63,61.78,36116.0,62.01,62.12,61.63,61.78,36116.0
2015-10-27 14:30:00,61.78,61.88,61.44,61.73,71917.0,61.78,61.88,61.44,61.73,71917.0
2015-10-27 15:00:00,61.73,61.8,61.52,61.67,45974.0,61.73,61.8,61.52,61.67,45974.0
2015-10-27 15:30:00,61.68,61.85,61.52,61.76,153209.0,61.68,61.85,61.52,61.76,153209.0
2015-10-28 09:30:00,61.94,62.3,61.8,61.99,69717.0,61.94,62.3,61.8,61.99,69717.0
2015-10-28 10:00:00,62.11,62.19,61.82,61.82,122657.0,62.11,62.19,61.82,61.82,122657.0
2015-10-28 10:30:00,61.8,62.15,61.71,62.0,105077.0,61.8,62.15,61.71,62.0,105077.0
2015-10-28 11:00:00,62.05,62.71,61.99,62.1,71760.0,62.05,62.71,61.99,62.1,71760.0
2015-10-28 11:30:00,62.18,62.34,62.01,62.2,81090.0,62.18,62.34,62.01,62.2,81090.0
2015-10-28 12:00:00,62.2,62.24,62.02,62.11,55088.0,62.2,62.24,62.02,62.11,55088.0
2015-10-28 12:30:00,62.11,62.31,62.03,62.25,112632.0,62.11,62.31,62.03,62.25,112632.0
2015-10-28 13:00:00,62.24,62.39,62.14,62.19,81223.0,62.24,62.39,62.14,62.19,81223.0
2015-10-28 13:30:00,62.16,63.31,62.12,63.3,61730.0,62.16,63.31,62.12,63.3,61730.0
2015-10-28 14:00:00,63.38,63.38,62.03,62.49,70121.0,63.38,63.38,62.03,62.49,70121.0
2015-10-28 14:30:00,62.44,62.51,62.13,62.29,82468.0,62.44,62.51,62.13,62.29,82468.0
2015-10-28 15:00:00,62.36,62.95,62.21,62.94,122655.0,62.36,62.95,62.21,62.94,122655.0
2015-10-28 15:30:00,62.96,63.38,62.89,63.18,173654.0,62.96,63.38,62.89,63.18,173654.0
2015-10-29 09:30:00,62.76,63.82,61.57,61.92,130252.0,62.76,63.82,61.57,61.92,130252.0
2015-10-29 10:00:00,61.83,63.73,61.27,62.04,113984.0,61.83,63.73,61.27,62.04,113984.0
2015-10-29 10:30:00,62.05,62.87,61.79,62.57,66304.0,62.05,62.87,61.79,62.57,66304.0
2015-10-29 11:00:00,62.66,63.19,61.99,63.19,52878.0,62.66,63.19,61.99,63.19,52878.0
2015-10-29 11:30:00,63.15,63.59,63.1,63.53,65763.0,63.15,63.59,63.1,63.53,65763.0
2015-10-29 12:00:00,63.53,63.53,62.19,62.6,75524.0,63.53,63.53,62.19,62.6,75524.0
2015-10-29 12:30:00,62.71,62.73,61.79,62.12,98179.0,62.71,62.73,61.79,62.12,98179.0
2015-10-29 13:00:00,62.1,62.2,61.92,62.0,132031.0,62.1,62.2,61.92,62.0,132031.0
2015-10-29 13:30:00,62.03,62.09,61.54,61.62,79948.0,62.03,62.09,61.54,61.62,79948.0
2015-10-29 14:00:00,61.7,62.03,61.54,62.02,68710.0,61.7,62.03,61.54,62.02,68710.0
2015-10-29 14:30:00,61.96,62.53,61.96,62.38,65024.0,61.96,62.53,61.96,62.38,65024.0
2015-10-29 15:00:00,62.38,62.62,62.21,62.35,139577.0,62.38,62.62,62.21,62.35,139577.0
2015-10-29 15:30:00,62.33,62.97,62.04,62.81,216541.0,62.33,62.97,62.04,62.81,216541.0
2015-10-30 09:30:00,62.75,64.39,62.65,64.39,57844.0,62.75,64.39,62.65,64.39,57844.0
2015-10-30 10:00:00,64.4,64.79,64.0,64.0,92405.0,64.4,64.79,64.0,64.0,92405.0
2015-10-30 10:30:00,64.03,64.59,63.91,64.56,78387.0,64.03,64.59,63.91,64.56,78387.0
2015-10-30 11:00:00,64.56,64.96,64.52,64.96,38281.0,64.56,64.96,64.52,64.96,38281.0
2015-10-30 11:30:00,64.95,65.48,64.9,65.26,55793.0,64.95,65.48,64.9,65.26,55793.0
2015-10-30 12:00:00,65.26,65.48,65.18,65.36,19300.0,65.26,65.48,65.18,65.36,19300.0
2015-10-30 12:30:00,65.38,65.43,65.04,65.22,26558.0,65.38,65.43,65.04,65.22,26558.0
2015-10-30 13:00:00,65.26,65.51,65.2,65.5,76277.0,65.26,65.51,65.2,65.5,76277.0
2015-10-30 13:30:00,65.49,65.78,65.49,65.7,41850.0,65.49,65.78,65.49,65.7,41850.0
2015-10-30 14:00:00,65.69,66.08,65.65,65.68,38974.0,65.69,66.08,65.65,65.68,38974.0
2015-10-30 14:30:00,65.69,65.9,65.46,65.46,54704.0,65.69,65.9,65.46,65.46,54704.0
2015-10-30 15:00:00,65.46,65.91,65.38,65.63,67149.0,65.46,65.91,65.38,65.63,67149.0
2015-10-30 15:30:00,65.61,65.66,65.29,65.29,125574.0,65.61,65.66,65.29,65.29,125574.0
2015-11-02 09:30:00,65.4,65.63,65.02,65.5,27362.0,65.4,65.63,65.02,65.5,27362.0
2015-11-02 10:00:00,65.48,66.14,65.28,65.97,22630.0,65.48,66.14,65.28,65.97,22630.0
2015-11-02 10:30:00,65.95,66.19,65.5,65.69,23166.0,65.95,66.19,65.5,65.69,23166.0
2015-11-02 11:00:00,65.72,65.72,65.41,65.6,14105.0,65.72,65.72,65.41,65.6,14105.0
2015-11-02 11:30:00,65.63,65.83,65.41,65.44,17557.0,65.63,65.83,65.41,65.44,17557.0
2015-11-02 12:00:00,65.4,65.74,65.36,65.74,12917.0,65.4,65.74,65.36,65.74,12917.0
2015-11-02 12:30:00,65.71,65.93,65.64,65.93,16100.0,65.71,65.93,65.64,65.93,16100.0
2015-11-02 13:00:00,65.95,66.32,65.95,66.25,22951.0,65.95,66.32,65.95,66.25,22951.0
2015-11-02 13:30:00,66.27,66.72,66.27,66.72,23390.0,66.27,66.72,66.27,66.72,23390.0
2015-11-02 14:00:00,66.74,66.86,66.4,66.52,45304.0,66.74,66.86,66.4,66.52,45304.0
2015-11-02 14:30:00,66.54,66.91,66.53,66.81,39006.0,66.54,66.91,66.53,66.81,39006.0
2015-11-02 15:00:00,66.81,66.86,66.46,66.55,48902.0,66.81,66.86,66.46,66.55,48902.0
2015-11-02 15:30:00,66.54,66.75,66.45,66.71,97722.0,66.54,66.75,66.45,66.71,97722.0
2015-11-03 09:30:00,66.6,67.05,65.31,66.34,13634.0,66.6,67.05,65.31,66.34,13634.0
2015-11-03 10:00:00,66.36,66.58,66.31,66.58,15946.0,66.36,66.58,66.31,66.58,15946.0
2015-11-03 10:30:00,66.52,66.69,65.86,65.91,49885.0,66.52,66.69,65.86,65.91,49885.0
2015-11-03 11:00:00,65.86,66.16,65.72,65.79,21298.0,65.86,66.16,65.72,65.79,21298.0
2015-11-03 11:30:00,65.82,65.96,65.69,65.79,25941.0,65.82,65.96,65.69,65.79,25941.0
2015-11-03 12:00:00,65.74,65.77,65.31,65.46,35179.0,65.74,65.77,65.31,65.46,35179.0
2015-11-03 12:30:00,65.51,65.75,65.51,65.75,17162.0,65.51,65.75,65.51,65.75,17162.0
2015-11-03 13:00:00,65.74,66.17,65.74,65.85,27696.0,65.74,66.17,65.74,65.85,27696.0
2015-11-03 13:30:00,65.88,66.43,65.88,66.43,26188.0,65.88,66.43,65.88,66.43,26188.0
2015-11-03 14:00:00,66.37,66.79,66.36,66.64,53505.0,66.37,66.79,66.36,66.64,53505.0
2015-11-03 14:30:00,66.65,66.86,66.56,66.86,72588.0,66.65,66.86,66.56,66.86,72588.0
2015-11-03 15:00:00,66.8,67.02,66.7,66.73,93079.0,66.8,67.02,66.7,66.73,93079.0
2015-11-03 15:30:00,66.74,66.97,66.7,66.9,289170.0,66.74,66.97,66.7,66.9,289170.0
2015-11-04 09:30:00,66.83,67.11,66.2,66.62,14390.0,66.83,67.11,66.2,66.62,14390.0
2015-11-04 10:00:00,66.58,67.24,66.55,67.01,32777.0,66.58,67.24,66.55,67.01,32777.0
2015-11-04 10:30:00,67.08,67.3,66.93,67.3,51732.0,67.08,67.3,66.93,67.3,51732.0
2015-11-04 11:00:00,67.29,67.33,66.94,66.98,25886.0,67.29,67.33,66.94,66.98,25886.0
2015-11-04 11:30:00,66.99,67.11,66.9,67.07,65942.0,66.99,67.11,66.9,67.07,65942.0
2015-11-04 12:00:00,67.06,67.08,66.91,66.99,20836.0,67.06,67.08,66.91,66.99,20836.0
2015-11-04 12:30:00,66.98,67.1,66.92,67.06,36713.0,66.98,67.1,66.92,67.06,36713.0
2015-11-04 13:00:00,67.04,67.07,66.99,67.05,59878.0,67.04,67.07,66.99,67.05,59878.0
2015-11-04 13:30:00,67.01,67.51,66.97,66.97,65623.0,67.01,67.51,66.97,66.97,65623.0
2015-11-04 14:00:00,66.98,67.37,66.98,67.12,35813.0,66.98,67.37,66.98,67.12,35813.0
2015-11-04 14:30:00,67.1,67.27,67.08,67.17,15100.0,67.1,67.27,67.08,67.17,15100.0
2015-11-04 15:00:00,67.13,67.15,67.04,67.08,25251.0,67.13,67.15,67.04,67.08,25251.0
2015-11-04 15:30:00,67.06,67.15,66.96,67.11,60280.0,67.06,67.15,66.96,67.11,60280.0
2015-11-05 09:30:00,67.26,67.6,67.02,67.31,17948.0,67.26,67.6,67.02,67.31,17948.0
2015-11-05 10:00:00,67.31,67.47,67.1,67.12,43555.0,67.31,67.47,67.1,67.12,43555.0
2015-11-05 10:30:00,67.11,67.45,67.04,67.45,31465.0,67.11,67.45,67.04,67.45,31465.0
2015-11-05 11:00:00,67.45,67.49,67.24,67.32,19955.0,67.45,67.49,67.24,67.32,19955.0
2015-11-05 11:30:00,67.31,67.42,67.17,67.23,23522.0,67.31,67.42,67.17,67.23,23522.0
2015-11-05 12:00:00,67.23,67.28,67.08,67.28,44424.0,67.23,67.28,67.08,67.28,44424.0
2015-11-05 12:30:00,67.3,67.57,67.22,67.57,13776.0,67.3,67.57,67.22,67.57,13776.0
2015-11-05 13:00:00,67.62,67.91,67.37,67.41,24548.0,67.62,67.91,67.37,67.41,24548.0
2015-11-05 13:30:00,67.43,67.5,67.16,67.16,19773.0,67.43,67.5,67.16,67.16,19773.0
2015-11-05 14:00:00,67.12,67.19,66.65,66.67,26763.0,67.12,67.19,66.65,66.67,26763.0
2015-11-05 14:30:00,66.68,67.0,66.64,66.98,30791.0,66.68,67.0,66.64,66.98,30791.0
2015-11-05 15:00:00,66.94,67.17,66.86,67.15,38150.0,66.94,67.17,66.86,67.15,38150.0
2015-11-05 15:30:00,67.15,67.15,66.98,67.05,47399.0,67.15,67.15,66.98,67.05,47399.0
2015-11-06 09:30:00,66.83,67.18,66.37,66.43,7223.0,66.83,67.18,66.37,66.43,7223.0
2015-11-06 10:00:00,66.28,66.46,66.15,66.3,21308.0,66.28,66.46,66.15,66.3,21308.0
2015-11-06 10:30:00,66.27,66.48,66.27,66.31,15275.0,66.27,66.48,66.27,66.31,15275.0
2015-11-06 11:00:00,66.31,66.85,66.31,66.67,8924.0,66.31,66.85,66.31,66.67,8924.0
2015-11-06 11:30:00,66.65,66.97,66.65,66.81,6831.0,66.65,66.97,66.65,66.81,6831.0
2015-11-06 12:00:00,66.78,66.85,66.62,66.64,4935.0,66.78,66.85,66.62,66.64,4935.0
2015-11-06 12:30:00,66.65,66.73,66.53,66.56,5100.0,66.65,66.73,66.53,66.56,5100.0
2015-11-06 13:00:00,66.61,66.91,66.6,66.79,7700.0,66.61,66.91,66.6,66.79,7700.0
2015-11-06 13:30:00,66.79,66.91,66.55,66.77,9664.0,66.79,66.91,66.55,66.77,9664.0
2015-11-06 14:00:00,66.8,67.22,66.76,67.19,13229.0,66.8,67.22,66.76,67.19,13229.0
2015-11-06 14:30:00,67.2,67.26,66.95,67.09,27401.0,67.2,67.26,66.95,67.09,27401.0
2015-11-06 15:00:00,67.14,67.15,66.96,67.05,11094.0,67.14,67.15,66.96,67.05,11094.0
2015-11-06 15:30:00,67.05,67.31,66.95,67.31,37981.0,67.05,67.31,66.95,67.31,37981.0
2015-11-09 09:30:00,67.42,67.51,66.24,66.43,24287.0,67.42,67.51,66.24,66.43,24287.0
2015-11-09 10:00:00,66.4,66.49,66.08,66.12,58605.0,66.4,66.49,66.08,66.12,58605.0
2015-11-09 10:30:00,66.08,66.24,65.92,66.14,20496.0,66.08,66.24,65.92,66.14,20496.0
2015-11-09 11:00:00,66.05,66.05,65.48,65.54,25268.0,66.05,66.05,65.48,65.54,25268.0
2015-11-09 11:30:00,65.57,65.65,65.52,65.54,10490.0,65.57,65.65,65.52,65.54,10490.0
2015-11-09 12:00:00,65.54,65.71,65.43,65.65,21159.0,65.54,65.71,65.43,65.65,21159.0
2015-11-09 12:30:00,65.67,65.71,65.64,65.65,10796.0,65.67,65.71,65.64,65.65,10796.0
2015-11-09 13:00:00,65.65,65.77,65.55,65.74,12341.0,65.65,65.77,65.55,65.74,12341.0
2015-11-09 13:30:00,65.72,66.61,65.71,66.48,15525.0,65.72,66.61,65.71,66.48,15525.0
2015-11-09 14:00:00,66.49,66.72,66.4,66.5,8114.0,66.49,66.72,66.4,66.5,8114.0
2015-11-09 14:30:00,66.5,66.57,66.13,66.21,18459.0,66.5,66.57,66.13,66.21,18459.0
2015-11-09 15:00:00,66.19,66.28,66.09,66.23,12260.0,66.19,66.28,66.09,66.23,12260.0
2015-11-09 15:30:00,66.25,66.51,66.18,66.27,33689.0,66.25,66.51,66.18,66.27,33689.0
2015-11-10 09:30:00,65.95,66.48,65.68,66.34,144890.0,65.95,66.48,65.68,66.34,144890.0
2015-11-10 10:00:00,66.39,66.53,65.72,65.72,51930.0,66.39,66.53,65.72,65.72,51930.0
2015-11-10 10:30:00,65.69,65.69,64.96,64.96,36751.0,65.69,65.69,64.96,64.96,36751.0
2015-11-10 11:00:00,65.01,65.13,64.76,64.79,25658.0,65.01,65.13,64.76,64.79,25658.0
2015-11-10 11:30:00,64.85,65.51,64.79,65.51,137238.0,64.85,65.51,64.79,65.51,137238.0
2015-11-10 12:00:00,65.46,66.09,65.46,65.99,25590.0,65.46,66.09,65.46,65.99,25590.0
2015-11-10 12:30:00,65.99,65.99,65.46,65.49,12928.0,65.99,65.99,65.46,65.49,12928.0
2015-11-10 13:00:00,65.55,65.7,65.46,65.57,9539.0,65.55,65.7,65.46,65.57,9539.0
2015-11-10 13:30:00,65.55,65.61,65.51,65.55,10774.0,65.55,65.61,65.51,65.55,10774.0
2015-11-10 14:00:00,65.57,65.69,65.55,65.64,8910.0,65.57,65.69,65.55,65.64,8910.0
2015-11-10 14:30:00,65.65,65.77,65.59,65.65,14911.0,65.65,65.77,65.59,65.65,14911.0
2015-11-10 15:00:00,65.66,65.74,65.6,65.65,17387.0,65.66,65.74,65.6,65.65,17387.0
2015-11-10 15:30:00,65.65,65.7,65.5,65.62,38072.0,65.65,65.7,65.5,65.62,38072.0
2015-11-11 09:30:00,66.08,66.16,65.33,65.45,18285.0,66.08,66.16,65.33,65.45,18285.0
2015-11-11 10:00:00,65.38,65.44,65.05,65.19,18337.0,65.38,65.44,65.05,65.19,18337.0
2015-11-11 10:30:00,65.18,65.36,65.0,65.11,16500.0,65.18,65.36,65.0,65.11,16500.0
2015-11-11 11:00:00,65.06,65.11,64.71,64.72,23153.0,65.06,65.11,64.71,64.72,23153.0
2015-11-11 11:30:00,64.72,65.25,64.64,65.14,10535.0,64.72,65.25,64.64,65.14,10535.0
2015-11-11 12:00:00,65.12,65.14,64.89,65.1,11638.0,65.12,65.14,64.89,65.1,11638.0
2015-11-11 12:30:00,65.05,65.22,65.04,65.04,9500.0,65.05,65.22,65.04,65.04,9500.0
2015-11-11 13:00:00,65.04,65.05,64.66,64.73,12014.0,65.04,65.05,64.66,64.73,12014.0
2015-11-11 13:30:00,64.65,64.65,64.4,64.42,35185.0,64.65,64.65,64.4,64.42,35185.0
2015-11-11 14:00:00,64.43,64.52,64.36,64.4,29160.0,64.43,64.52,64.36,64.4,29160.0
2015-11-11 14:30:00,64.4,64.57,64.3,64.32,10320.0,64.4,64.57,64.3,64.32,10320.0
2015-11-11 15:00:00,64.31,64.62,64.29,64.62,21741.0,64.31,64.62,64.29,64.62,21741.0
2015-11-11 15:30:00,64.62,64.63,64.34,64.39,33535.0,64.62,64.63,64.34,64.39,33535.0
2015-11-12 09:30:00,64.59,64.59,62.65,62.85,57458.0,64.59,64.59,62.65,62.85,57458.0
2015-11-12 10:00:00,62.76,63.03,62.74,62.96,47935.0,62.76,63.03,62.74,62.96,47935.0
2015-11-12 10:30:00,62.97,63.12,62.8,63.08,42058.0,62.97,63.12,62.8,63.08,42058.0
2015-11-12 11:00:00,63.18,63.18,62.6,62.71,26163.0,63.18,63.18,62.6,62.71,26163.0
2015-11-12 11:30:00,62.66,62.79,62.5,62.63,22753.0,62.66,62.79,62.5,62.63,22753.0
2015-11-12 12:00:00,62.59,62.7,62.47,62.68,18924.0,62.59,62.7,62.47,62.68,18924.0
2015-11-12 12:30:00,62.64,62.92,62.63,62.86,18520.0,62.64,62.92,62.63,62.86,18520.0
2015-11-12 13:00:00,62.86,63.01,62.83,62.98,15878.0,62.86,63.01,62.83,62.98,15878.0
2015-11-12 13:30:00,63.0,63.0,62.95,62.95,12880.0,63.0,63.0,62.95,62.95,12880.0
2015-11-12 14:00:00,62.99,62.99,62.69,62.82,75981.0,62.99,62.99,62.69,62.82,75981.0
2015-11-12 14:30:00,62.82,62.82,62.33,62.38,56995.0,62.82,62.82,62.33,62.38,56995.0
2015-11-12 15:00:00,62.42,62.53,62.33,62.39,50590.0,62.42,62.53,62.33,62.39,50590.0
2015-11-12 15:30:00,62.43,62.43,62.24,62.35,103939.0,62.43,62.43,62.24,62.35,103939.0
2015-11-13 09:30:00,61.99,62.52,61.7,62.1,20649.0,61.99,62.52,61.7,62.1,20649.0
2015-11-13 10:00:00,62.09,62.24,61.94,62.09,53204.0,62.09,62.24,61.94,62.09,53204.0
2015-11-13 10:30:00,62.02,62.15,61.99,62.07,106303.0,62.02,62.15,61.99,62.07,106303.0
2015-11-13 11:00:00,62.04,62.41,61.99,62.27,54948.0,62.04,62.41,61.99,62.27,54948.0
2015-11-13 11:30:00,62.25,62.7,62.21,62.54,30673.0,62.25,62.7,62.21,62.54,30673.0
2015-11-13 12:00:00,62.55,63.18,62.37,62.89,225970.0,62.55,63.18,62.37,62.89,225970.0
2015-11-13 12:30:00,62.95,63.06,62.84,63.05,49252.0,62.95,63.06,62.84,63.05,49252.0
2015-11-13 13:00:00,63.05,63.07,62.75,62.94,49317.0,63.05,63.07,62.75,62.94,49317.0
2015-11-13 13:30:00,63.01,63.03,62.79,62.79,32830.0,63.01,63.03,62.79,62.79,32830.0
2015-11-13 14:00:00,62.81,63.08,62.76,62.97,53632.0,62.81,63.08,62.76,62.97,53632.0
2015-11-13 14:30:00,62.94,63.05,62.88,62.94,24627.0,62.94,63.05,62.88,62.94,24627.0
2015-11-13 15:00:00,62.96,63.02,62.8,62.81,29960.0,62.96,63.02,62.8,62.81,29960.0
2015-11-13 15:30:00,62.8,63.09,62.8,62.96,62118.0,62.8,63.09,62.8,62.96,62118.0
2015-11-16 09:30:00,62.71,63.67,62.67,63.04,74457.0,62.71,63.67,62.67,63.04,74457.0
2015-11-16 10:00:00,62.99,63.11,62.56,62.99,36900.0,62.99,63.11,62.56,62.99,36900.0
2015-11-16 10:30:00,62.98,63.07,62.56,62.57,26065.0,62.98,63.07,62.56,62.57,26065.0
2015-11-16 11:00:00,62.57,62.82,62.36,62.44,18414.0,62.57,62.82,62.36,62.44,18414.0
2015-11-16 11:30:00,62.45,62.71,61.97,62.05,34501.0,62.45,62.71,61.97,62.05,34501.0
2015-11-16 12:00:00,62.14,63.0,62.13,62.88,14261.0,62.14,63.0,62.13,62.88,14261.0
2015-11-16 12:30:00,62.89,63.03,62.69,62.69,14213.0,62.89,63.03,62.69,62.69,14213.0
2015-11-16 13:00:00,62.73,63.08,62.73,62.9,27849.0,62.73,63.08,62.73,62.9,27849.0
2015-11-16 13:30:00,62.93,63.08,62.87,62.9,37099.0,62.93,63.08,62.87,62.9,37099.0
2015-11-16 14:00:00,62.94,62.95,62.87,62.92,52595.0,62.94,62.95,62.87,62.92,52595.0
2015-11-16 14:30:00,62.92,63.45,62.89,63.29,59706.0,62.92,63.45,62.89,63.29,59706.0
2015-11-16 15:00:00,63.29,63.65,63.28,63.5,29905.0,63.29,63.65,63.28,63.5,29905.0
2015-11-16 15:30:00,63.51,63.54,63.23,63.49,65942.0,63.51,63.54,63.23,63.49,65942.0
2015-11-17 09:30:00,63.6,63.64,62.75,63.47,22258.0,63.6,63.64,62.75,63.47,22258.0
2015-11-17 10:00:00,63.27,63.4,63.01,63.21,12567.0,63.27,63.4,63.01,63.21,12567.0
2015-11-17 10:30:00,63.33,63.67,63.3,63.42,18601.0,63.33,63.67,63.3,63.42,18601.0
2015-11-17 11:00:00,63.4,63.56,63.36,63.47,10303.0,63.4,63.56,63.36,63.47,10303.0
2015-11-17 11:30:00,63.47,64.11,63.41,63.54,46265.0,63.47,64.11,63.41,63.54,46265.0
2015-11-17 12:00:00,63.6,63.63,63.44,63.51,32706.0,63.6,63.63,63.44,63.51,32706.0
2015-11-17 12:30:00,63.46,63.48,63.29,63.48,10760.0,63.46,63.48,63.29,63.48,10760.0
2015-11-17 13:00:00,63.45,63.5,63.35,63.38,12291.0,63.45,63.5,63.35,63.38,12291.0
2015-11-17 13:30:00,63.37,63.51,63.35,63.49,9093.0,63.37,63.51,63.35,63.49,9093.0
2015-11-17 14:00:00,63.49,63.57,63.29,63.3,9300.0,63.49,63.57,63.29,63.3,9300.0
2015-11-17 14:30:00,63.34,63.51,63.23,63.51,20411.0,63.34,63.51,63.23,63.51,20411.0
2015-11-17 15:00:00,63.48,63.48,63.24,63.35,24465.0,63.48,63.48,63.24,63.35,24465.0
2015-11-17 15:30:00,63.37,63.43,63.25,63.29,88273.0,63.37,63.43,63.25,63.29,88273.0
2015-11-18 09:30:00,63.35,64.77,63.35,64.08,25150.0,63.35,64.77,63.35,64.08,25150.0
2015-11-18 10:00:00,64.0,64.0,63.44,63.55,31741.0,64.0,64.0,63.44,63.55,31741.0
2015-11-18 10:30:00,63.6,63.64,63.33,63.52,31615.0,63.6,63.64,63.33,63.52,31615.0
2015-11-18 11:00:00,63.46,63.56,63.32,63.49,17612.0,63.46,63.56,63.32,63.49,17612.0
2015-11-18 11:30:00,63.51,63.59,63.33,63.41,7107.0,63.51,63.59,63.33,63.41,7107.0
2015-11-18 12:00:00,63.44,63.49,63.21,63.39,14134.0,63.44,63.49,63.21,63.39,14134.0
2015-11-18 12:30:00,63.33,63.37,63.16,63.3,10019.0,63.33,63.37,63.16,63.3,10019.0
2015-11-18 13:00:00,63.3,63.53,63.25,63.41,8800.0,63.3,63.53,63.25,63.41,8800.0
2015-11-18 13:30:00,63.35,63.5,63.26,63.26,10688.0,63.35,63.5,63.26,63.26,10688.0
2015-11-18 14:00:00,63.26,63.58,63.25,63.49,49269.0,63.26,63.58,63.25,63.49,49269.0
2015-11-18 14:30:00,63.54,63.54,63.4,63.52,16591.0,63.54,63.54,63.4,63.52,16591.0
2015-11-18 15:00:00,63.52,63.54,63.46,63.5,80380.0,63.52,63.54,63.46,63.5,80380.0
2015-11-18 15:30:00,63.51,63.98,63.47,63.97,104829.0,63.51,63.98,63.47,63.97,104829.0
2015-11-19 09:30:00,64.07,64.16,63.79,63.99,63180.0,64.07,64.16,63.79,63.99,63180.0
2015-11-19 10:00:00,63.95,64.0,63.64,63.75,19543.0,63.95,64.0,63.64,63.75,19543.0
2015-11-19 10:30:00,63.74,63.93,63.65,63.89,8826.0,63.74,63.93,63.65,63.89,8826.0
2015-11-19 11:00:00,63.95,64.01,63.75,63.9,43009.0,63.95,64.01,63.75,63.9,43009.0
2015-11-19 11:30:00,63.93,63.98,63.55,63.68,10909.0,63.93,63.98,63.55,63.68,10909.0
2015-11-19 12:00:00,63.68,64.06,63.68,63.93,15601.0,63.68,64.06,63.68,63.93,15601.0
2015-11-19 12:30:00,63.96,64.04,63.84,64.03,12621.0,63.96,64.04,63.84,64.03,12621.0
2015-11-19 13:00:00,63.93,64.02,63.87,63.95,4875.0,63.93,64.02,63.87,63.95,4875.0
2015-11-19 13:30:00,63.93,64.04,63.9,64.04,12400.0,63.93,64.04,63.9,64.04,12400.0
2015-11-19 14:00:00,64.05,64.1,63.94,63.99,26840.0,64.05,64.1,63.94,63.99,26840.0
2015-11-19 14:30:00,63.97,64.55,63.92,64.48,99754.0,63.97,64.55,63.92,64.48,99754.0
2015-11-19 15:00:00,64.46,64.5,64.07,64.18,45213.0,64.46,64.5,64.07,64.18,45213.0
2015-11-19 15:30:00,64.17,64.38,64.07,64.38,60583.0,64.17,64.38,64.07,64.38,60583.0
2015-11-20 09:30:00,64.8,65.06,64.39,64.53,19177.0,64.8,65.06,64.39,64.53,19177.0
2015-11-20 10:00:00,64.57,64.87,64.4,64.81,12797.0,64.57,64.87,64.4,64.81,12797.0
2015-11-20 10:30:00,64.85,65.04,64.78,64.94,40952.0,64.85,65.04,64.78,64.94,40952.0
2015-11-20 11:00:00,64.91,65.22,64.91,65.0,48552.0,64.91,65.22,64.91,65.0,48552.0
2015-11-20 11:30:00,64.95,64.95,64.38,64.4,19430.0,64.95,64.95,64.38,64.4,19430.0
2015-11-20 12:00:00,64.38,64.44,64.24,64.4,20586.0,64.38,64.44,64.24,64.4,20586.0
2015-11-20 12:30:00,64.36,64.44,64.34,64.36,18339.0,64.36,64.44,64.34,64.36,18339.0
2015-11-20 13:00:00,64.38,64.54,64.28,64.52,38678.0,64.38,64.54,64.28,64.52,38678.0
2015-11-20 13:30:00,64.51,64.6,64.42,64.58,11149.0,64.51,64.6,64.42,64.58,11149.0
2015-11-20 14:00:00,64.62,64.62,64.41,64.44,25121.0,64.62,64.62,64.41,64.44,25121.0
2015-11-20 14:30:00,64.44,64.56,64.43,64.48,18395.0,64.44,64.56,64.43,64.48,18395.0
2015-11-20 15:00:00,64.5,64.52,64.28,64.39,61499.0,64.5,64.52,64.28,64.39,61499.0
2015-11-20 15:30:00,64.42,64.42,64.15,64.25,57458.0,64.42,64.42,64.15,64.25,57458.0
2015-11-23 09:30:00,64.12,64.39,64.08,64.39,5333.0,64.12,64.39,64.08,64.39,5333.0
2015-11-23 10:00:00,64.28,65.12,64.1,64.95,25022.0,64.28,65.12,64.1,64.95,25022.0
2015-11-23 10:30:00,64.93,64.93,64.75,64.77,19774.0,64.93,64.93,64.75,64.77,19774.0
2015-11-23 11:00:00,64.8,64.8,64.26,64.33,39701.0,64.8,64.8,64.26,64.33,39701.0
2015-11-23 11:30:00,64.39,64.45,64.25,64.33,30808.0,64.39,64.45,64.25,64.33,30808.0
2015-11-23 12:00:00,64.35,64.43,64.25,64.25,12799.0,64.35,64.43,64.25,64.25,12799.0
2015-11-23 12:30:00,64.26,64.42,64.26,64.32,6277.0,64.26,64.42,64.26,64.32,6277.0
2015-11-23 13:00:00,64.39,64.41,64.27,64.33,9160.0,64.39,64.41,64.27,64.33,9160.0
2015-11-23 13:30:00,64.33,64.33,64.15,64.15,6088.0,64.33,64.33,64.15,64.15,6088.0
2015-11-23 14:00:00,64.17,64.17,63.79,63.9,17693.0,64.17,64.17,63.79,63.9,17693.0
2015-11-23 14:30:00,63.85,63.85,63.57,63.7,9198.0,63.85,63.85,63.57,63.7,9198.0
2015-11-23 15:00:00,63.71,63.79,63.66,63.71,7040.0,63.71,63.79,63.66,63.71,7040.0
2015-11-23 15:30:00,63.75,63.87,63.62,63.7,22394.0,63.75,63.87,63.62,63.7,22394.0
2015-11-24 09:30:00,63.44,64.15,63.44,63.81,9373.0,63.44,64.15,63.44,63.81,9373.0
2015-11-24 10:00:00,63.76,63.98,63.5,63.5,5760.0,63.76,63.98,63.5,63.5,5760.0
2015-11-24 10:30:00,63.44,63.72,63.28,63.52,7582.0,63.44,63.72,63.28,63.52,7582.0
2015-11-24 11:00:00,63.51,63.86,63.51,63.75,6200.0,63.51,63.86,63.51,63.75,6200.0
2015-11-24 11:30:00,63.81,63.85,63.54,63.63,67889.0,63.81,63.85,63.54,63.63,67889.0
2015-11-24 12:00:00,63.62,63.7,63.49,63.67,91458.0,63.62,63.7,63.49,63.67,91458.0
2015-11-24 12:30:00,63.65,63.67,63.53,63.6,47541.0,63.65,63.67,63.53,63.6,47541.0
2015-11-24 13:00:00,63.63,63.67,63.55,63.64,86974.0,63.63,63.67,63.55,63.64,86974.0
2015-11-24 13:30:00,63.63,63.64,63.5,63.56,65852.0,63.63,63.64,63.5,63.56,65852.0
2015-11-24 14:00:00,63.57,63.83,63.54,63.83,39233.0,63.57,63.83,63.54,63.83,39233.0
2015-11-24 14:30:00,63.84,64.48,63.82,64.41,29255.0,63.84,64.48,63.82,64.41,29255.0
2015-11-24 15:00:00,64.46,64.7,64.37,64.62,11700.0,64.46,64.7,64.37,64.62,11700.0
2015-11-24 15:30:00,64.6,64.71,64.39,64.4,102292.0,64.6,64.71,64.39,64.4,102292.0
2015-11-25 09:30:00,64.46,64.59,63.86,63.91,9567.0,64.46,64.59,63.86,63.91,9567.0
2015-11-25 10:00:00,63.92,64.08,63.79,63.99,12221.0,63.92,64.08,63.79,63.99,12221.0
2015-11-25 10:30:00,64.02,64.21,63.84,63.91,22282.0,64.02,64.21,63.84,63.91,22282.0
2015-11-25 11:00:00,63.9,64.18,63.9,64.18,33835.0,63.9,64.18,63.9,64.18,33835.0
2015-11-25 11:30:00,64.19,64.5,64.19,64.35,19475.0,64.19,64.5,64.19,64.35,19475.0
2015-11-25 12:00:00,64.38,64.4,64.16,64.19,13462.0,64.38,64.4,64.16,64.19,13462.0
2015-11-25 12:30:00,64.3,64.58,64.24,64.5,11009.0,64.3,64.58,64.24,64.5,11009.0
2015-11-25 13:00:00,64.5,64.62,64.24,64.4,23239.0,64.5,64.62,64.24,64.4,23239.0
2015-11-25 13:30:00,64.41,64.45,64.23,64.23,9336.0,64.41,64.45,64.23,64.23,9336.0
2015-11-25 14:00:00,64.26,64.28,64.15,64.17,22586.0,64.26,64.28,64.15,64.17,22586.0
2015-11-25 14:30:00,64.22,64.24,64.08,64.23,11890.0,64.22,64.24,64.08,64.23,11890.0
2015-11-25 15:00:00,64.23,64.46,64.18,64.43,23978.0,64.23,64.46,64.18,64.43,23978.0
2015-11-25 15:30:00,64.41,64.43,64.25,64.34,93061.0,64.41,64.43,64.25,64.34,93061.0
2015-11-27 09:30:00,64.39,64.85,63.67,63.88,13726.0,64.39,64.85,63.67,63.88,13726.0
2015-11-27 10:00:00,63.75,64.16,63.64,64.04,15462.0,63.75,64.16,63.64,64.04,15462.0
2015-11-27 10:30:00,64.04,64.31,63.92,63.92,26952.0,64.04,64.31,63.92,63.92,26952.0
2015-11-27 11:00:00,63.9,63.97,63.79,63.91,6045.0,63.9,63.97,63.79,63.91,6045.0
2015-11-27 11:30:00,63.95,63.99,63.75,63.93,3733.0,63.95,63.99,63.75,63.93,3733.0
2015-11-27 12:00:00,63.91,64.02,63.86,64.01,5680.0,63.91,64.02,63.86,64.01,5680.0
2015-11-27 12:30:00,64.07,64.17,63.89,63.92,19147.0,64.07,64.17,63.89,63.92,19147.0
2015-11-30 09:30:00,64.0,64.45,63.75,63.96,11360.0,64.0,64.45,63.75,63.96,11360.0
2015-11-30 10:00:00,63.98,64.85,63.92,64.65,11183.0,63.98,64.85,63.92,64.65,11183.0
2015-11-30 10:30:00,64.54,64.78,64.42,64.49,22163.0,64.54,64.78,64.42,64.49,22163.0
2015-11-30 11:00:00,64.44,64.64,64.36,64.39,12647.0,64.44,64.64,64.36,64.39,12647.0
2015-11-30 11:30:00,64.38,64.42,64.32,64.42,12903.0,64.38,64.42,64.32,64.42,12903.0
2015-11-30 12:00:00,64.42,64.52,64.4,64.49,7910.0,64.42,64.52,64.4,64.49,7910.0
2015-11-30 12:30:00,64.42,64.44,64.25,64.32,18625.0,64.42,64.44,64.25,64.32,18625.0
2015-11-30 13:00:00,64.3,64.3,64.18,64.23,12848.0,64.3,64.3,64.18,64.23,12848.0
2015-11-30 13:30:00,64.26,64.26,63.9,63.93,21184.0,64.26,64.26,63.9,63.93,21184.0
2015-11-30 14:00:00,63.89,63.99,63.87,63.9,8599.0,63.89,63.99,63.87,63.9,8599.0
2015-11-30 14:30:00,63.93,64.21,63.9,64.17,35274.0,63.93,64.21,63.9,64.17,35274.0
2015-11-30 15:00:00,64.19,64.49,64.11,64.48,56366.0,64.19,64.49,64.11,64.48,56366.0
2015-11-30 15:30:00,64.42,64.61,64.38,64.6,101864.0,64.42,64.61,64.38,64.6,101864.0
2015-12-01 09:30:00,64.68,65.09,64.57,65.01,32157.0,64.68,65.09,64.57,65.01,32157.0
2015-12-01 10:00:00,65.03,65.37,64.78,65.37,40668.0,65.03,65.37,64.78,65.37,40668.0
2015-12-01 10:30:00,65.32,65.38,65.18,65.26,22583.0,65.32,65.38,65.18,65.26,22583.0
2015-12-01 11:00:00,65.28,65.33,65.09,65.17,37822.0,65.28,65.33,65.09,65.17,37822.0
2015-12-01 11:30:00,65.18,65.21,64.99,65.02,50786.0,65.18,65.21,64.99,65.02,50786.0
2015-12-01 12:00:00,65.02,65.05,64.84,65.05,22500.0,65.02,65.05,64.84,65.05,22500.0
2015-12-01 12:30:00,65.02,65.06,64.91,65.02,13301.0,65.02,65.06,64.91,65.02,13301.0
2015-12-01 13:00:00,65.0,65.01,64.82,64.9,15980.0,65.0,65.01,64.82,64.9,15980.0
2015-12-01 13:30:00,64.84,65.14,64.79,64.99,26126.0,64.84,65.14,64.79,64.99,26126.0
2015-12-01 14:00:00,64.92,65.26,64.92,65.26,29498.0,64.92,65.26,64.92,65.26,29498.0
2015-12-01 14:30:00,65.27,65.36,65.13,65.15,9867.0,65.27,65.36,65.13,65.15,9867.0
2015-12-01 15:00:00,65.15,65.26,65.12,65.23,25857.0,65.15,65.26,65.12,65.23,25857.0
2015-12-01 15:30:00,65.24,65.37,65.13,65.18,62092.0,65.24,65.37,65.13,65.18,62092.0
2015-12-02 09:30:00,64.99,65.32,64.9,65.05,16454.0,64.99,65.32,64.9,65.05,16454.0
2015-12-02 10:00:00,65.08,65.35,64.98,65.07,46247.0,65.08,65.35,64.98,65.07,46247.0
2015-12-02 10:30:00,65.08,65.45,64.98,65.39,14794.0,65.08,65.45,64.98,65.39,14794.0
2015-12-02 11:00:00,65.25,65.29,64.91,64.92,23597.0,65.25,65.29,64.91,64.92,23597.0
2015-12-02 11:30:00,64.91,65.0,64.61,64.68,36338.0,64.91,65.0,64.61,64.68,36338.0
2015-12-02 12:00:00,64.68,64.76,64.62,64.72,12933.0,64.68,64.76,64.62,64.72,12933.0
2015-12-02 12:30:00,64.72,64.81,64.57,64.6,20530.0,64.72,64.81,64.57,64.6,20530.0
2015-12-02 13:00:00,64.62,64.89,64.53,64.89,13000.0,64.62,64.89,64.53,64.89,13000.0
2015-12-02 13:30:00,64.9,64.92,64.74,64.78,15980.0,64.9,64.92,64.74,64.78,15980.0
2015-12-02 14:00:00,64.78,64.8,64.43,64.5,39137.0,64.78,64.8,64.43,64.5,39137.0
2015-12-02 14:30:00,64.5,64.52,64.15,64.2,40943.0,64.5,64.52,64.15,64.2,40943.0
2015-12-02 15:00:00,64.19,64.57,64.0,64.52,45162.0,64.19,64.57,64.0,64.52,45162.0
2015-12-02 15:30:00,64.53,64.57,64.27,64.4,49128.0,64.53,64.57,64.27,64.4,49128.0
2015-12-03 09:30:00,64.8,64.96,64.3,64.43,8309.0,64.8,64.96,64.3,64.43,8309.0
2015-12-03 10:00:00,64.44,64.44,63.35,63.51,17642.0,64.44,64.44,63.35,63.51,17642.0
2015-12-03 10:30:00,63.45,63.88,63.45,63.59,29489.0,63.45,63.88,63.45,63.59,29489.0
2015-12-03 11:00:00,63.56,63.65,63.45,63.54,13143.0,63.56,63.65,63.45,63.54,13143.0
2015-12-03 11:30:00,63.51,63.51,63.2,63.45,11100.0,63.51,63.51,63.2,63.45,11100.0
2015-12-03 12:00:00,63.4,63.62,63.31,63.33,9633.0,63.4,63.62,63.31,63.33,9633.0
2015-12-03 12:30:00,63.36,63.71,63.3,63.71,8413.0,63.36,63.71,63.3,63.71,8413.0
2015-12-03 13:00:00,63.64,63.99,63.57,63.94,15744.0,63.64,63.99,63.57,63.94,15744.0
2015-12-03 13:30:00,63.91,63.91,63.34,63.34,14795.0,63.91,63.91,63.34,63.34,14795.0
2015-12-03 14:00:00,63.32,63.33,62.79,62.85,15446.0,63.32,63.33,62.79,62.85,15446.0
2015-12-03 14:30:00,62.8,62.81,62.26,62.64,21714.0,62.8,62.81,62.26,62.64,21714.0
2015-12-03 15:00:00,62.72,62.95,62.63,62.64,12203.0,62.72,62.95,62.63,62.64,12203.0
2015-12-03 15:30:00,62.64,62.9,62.56,62.89,45810.0,62.64,62.9,62.56,62.89,45810.0
2015-12-04 09:30:00,62.77,62.98,62.14,62.21,12853.0,62.77,62.98,62.14,62.21,12853.0
2015-12-04 10:00:00,62.09,62.33,61.83,62.02,7842.0,62.09,62.33,61.83,62.02,7842.0
2015-12-04 10:30:00,61.98,62.37,61.8,62.37,11234.0,61.98,62.37,61.8,62.37,11234.0
2015-12-04 11:00:00,62.38,62.42,61.94,61.94,16045.0,62.38,62.42,61.94,61.94,16045.0
2015-12-04 11:30:00,61.87,61.87,61.1,61.36,35054.0,61.87,61.87,61.1,61.36,35054.0
2015-12-04 12:00:00,61.36,61.42,61.15,61.15,14737.0,61.36,61.42,61.15,61.15,14737.0
2015-12-04 12:30:00,61.16,61.25,60.99,61.14,29359.0,61.16,61.25,60.99,61.14,29359.0
2015-12-04 13:00:00,61.12,61.49,61.12,61.47,11080.0,61.12,61.49,61.12,61.47,11080.0
2015-12-04 13:30:00,61.46,61.46,61.2,61.26,13115.0,61.46,61.46,61.2,61.26,13115.0
2015-12-04 14:00:00,61.26,61.32,61.19,61.3,26660.0,61.26,61.32,61.19,61.3,26660.0
2015-12-04 14:30:00,61.3,61.5,61.26,61.49,30453.0,61.3,61.5,61.26,61.49,30453.0
2015-12-04 15:00:00,61.5,61.52,61.28,61.35,56622.0,61.5,61.52,61.28,61.35,56622.0
2015-12-04 15:30:00,61.37,61.46,61.14,61.2,188196.0,61.37,61.46,61.14,61.2,188196.0
2015-12-07 09:30:00,60.79,61.37,60.17,60.19,36147.0,60.79,61.37,60.17,60.19,36147.0
2015-12-07 10:00:00,60.12,60.38,60.02,60.1,15932.0,60.12,60.38,60.02,60.1,15932.0
2015-12-07 10:30:00,60.13,60.2,59.99,60.15,25353.0,60.13,60.2,59.99,60.15,25353.0
2015-12-07 11:00:00,60.17,60.17,59.79,59.79,20693.0,60.17,60.17,59.79,59.79,20693.0
2015-12-07 11:30:00,59.82,60.33,59.8,60.28,13876.0,59.82,60.33,59.8,60.28,13876.0
2015-12-07 12:00:00,60.28,60.28,59.97,60.15,15522.0,60.28,60.28,59.97,60.15,15522.0
2015-12-07 12:30:00,60.18,60.2,59.95,60.08,17641.0,60.18,60.2,59.95,60.08,17641.0
2015-12-07 13:00:00,60.08,60.15,59.54,59.6,36195.0,60.08,60.15,59.54,59.6,36195.0
2015-12-07 13:30:00,59.63,59.75,59.4,59.41,38638.0,59.63,59.75,59.4,59.41,38638.0
2015-12-07 14:00:00,59.43,59.52,58.83,59.22,45541.0,59.43,59.52,58.83,59.22,45541.0
2015-12-07 14:30:00,59.22,59.22,58.69,58.71,32026.0,59.22,59.22,58.69,58.71,32026.0
2015-12-07 15:00:00,58.7,58.77,58.44,58.58,51922.0,58.7,58.77,58.44,58.58,51922.0
2015-12-07 15:30:00,58.57,58.76,58.42,58.75,99946.0,58.57,58.76,58.42,58.75,99946.0
2015-12-08 09:30:00,58.16,58.39,57.52,57.61,101583.0,58.16,58.39,57.52,57.61,101583.0
2015-12-08 10:00:00,57.61,57.72,56.6,56.6,132897.0,57.61,57.72,56.6,56.6,132897.0
2015-12-08 10:30:00,56.63,57.15,56.52,57.0,334801.0,56.63,57.15,56.52,57.0,334801.0
2015-12-08 11:00:00,57.0,57.64,56.93,57.22,108732.0,57.0,57.64,56.93,57.22,108732.0
2015-12-08 11:30:00,57.19,57.75,57.04,57.35,196224.0,57.19,57.75,57.04,57.35,196224.0
2015-12-08 12:00:00,57.36,57.83,57.35,57.7,144938.0,57.36,57.83,57.35,57.7,144938.0
2015-12-08 12:30:00,57.7,57.75,57.4,57.45,27916.0,57.7,57.75,57.4,57.45,27916.0
2015-12-08 13:00:00,57.46,57.49,57.12,57.12,19720.0,57.46,57.49,57.12,57.12,19720.0
2015-12-08 13:30:00,57.14,57.19,56.9,57.08,110004.0,57.14,57.19,56.9,57.08,110004.0
2015-12-08 14:00:00,57.11,57.47,57.07,57.22,47581.0,57.11,57.47,57.07,57.22,47581.0
2015-12-08 14:30:00,57.23,57.33,57.09,57.3,38372.0,57.23,57.33,57.09,57.3,38372.0
2015-12-08 15:00:00,57.32,57.4,57.24,57.26,65221.0,57.32,57.4,57.24,57.26,65221.0
2015-12-08 15:30:00,57.25,57.51,57.15,57.51,138495.0,57.25,57.51,57.15,57.51,138495.0
2015-12-09 09:30:00,57.56,58.0,57.31,57.56,160863.0,57.56,58.0,57.31,57.56,160863.0
2015-12-09 10:00:00,57.66,57.75,57.11,57.46,145649.0,57.66,57.75,57.11,57.46,145649.0
2015-12-09 10:30:00,57.41,57.65,57.28,57.36,206208.0,57.41,57.65,57.28,57.36,206208.0
2015-12-09 11:00:00,57.35,57.52,57.0,57.1,33543.0,57.35,57.52,57.0,57.1,33543.0
2015-12-09 11:30:00,57.05,57.2,56.76,56.84,56345.0,57.05,57.2,56.76,56.84,56345.0
2015-12-09 12:00:00,56.85,56.91,56.5,56.57,67149.0,56.85,56.91,56.5,56.57,67149.0
2015-12-09 12:30:00,56.57,56.8,56.34,56.75,74715.0,56.57,56.8,56.34,56.75,74715.0
2015-12-09 13:00:00,56.77,57.16,56.72,57.07,78652.0,56.77,57.16,56.72,57.07,78652.0
2015-12-09 13:30:00,57.04,57.18,56.93,57.0,49318.0,57.04,57.18,56.93,57.0,49318.0
2015-12-09 14:00:00,56.95,57.16,56.91,57.0,45486.0,56.95,57.16,56.91,57.0,45486.0
2015-12-09 14:30:00,57.0,57.11,56.82,56.99,41044.0,57.0,57.11,56.82,56.99,41044.0
2015-12-09 15:00:00,56.98,57.11,56.88,56.97,66760.0,56.98,57.11,56.88,56.97,66760.0
2015-12-09 15:30:00,56.98,57.15,56.73,56.83,133425.0,56.98,57.15,56.73,56.83,133425.0
2015-12-10 09:30:00,56.95,57.18,56.8,56.97,26243.0,56.95,57.18,56.8,56.97,26243.0
2015-12-10 10:00:00,57.07,57.08,56.69,56.76,60122.0,57.07,57.08,56.69,56.76,60122.0
2015-12-10 10:30:00,56.76,56.96,56.75,56.88,65261.0,56.76,56.96,56.75,56.88,65261.0
2015-12-10 11:00:00,56.88,56.96,56.75,56.89,31894.0,56.88,56.96,56.75,56.89,31894.0
2015-12-10 11:30:00,56.87,56.95,56.76,56.83,23191.0,56.87,56.95,56.76,56.83,23191.0
2015-12-10 12:00:00,56.83,56.88,56.7,56.81,25709.0,56.83,56.88,56.7,56.81,25709.0
2015-12-10 12:30:00,56.82,57.07,56.66,57.0,20597.0,56.82,57.07,56.66,57.0,20597.0
2015-12-10 13:00:00,57.0,57.05,56.91,56.92,17757.0,57.0,57.05,56.91,56.92,17757.0
2015-12-10 13:30:00,56.96,57.04,56.9,56.97,28281.0,56.96,57.04,56.9,56.97,28281.0
2015-12-10 14:00:00,56.96,56.99,56.83,56.96,27939.0,56.96,56.99,56.83,56.96,27939.0
2015-12-10 14:30:00,56.97,57.23,56.93,57.18,177734.0,56.97,57.23,56.93,57.18,177734.0
2015-12-10 15:00:00,57.18,57.34,56.98,57.01,80418.0,57.18,57.34,56.98,57.01,80418.0
2015-12-10 15:30:00,56.97,57.12,56.89,56.95,83296.0,56.97,57.12,56.89,56.95,83296.0
2015-12-11 09:30:00,56.19,56.42,55.42,55.57,24254.0,56.19,56.42,55.42,55.57,24254.0
2015-12-11 10:00:00,55.49,55.64,55.24,55.55,39326.0,55.49,55.64,55.24,55.55,39326.0
2015-12-11 10:30:00,55.61,55.61,55.06,55.27,234545.0,55.61,55.61,55.06,55.27,234545.0
2015-12-11 11:00:00,55.26,55.42,55.08,55.33,59995.0,55.26,55.42,55.08,55.33,59995.0
2015-12-11 11:30:00,55.33,55.49,55.3,55.32,44727.0,55.33,55.49,55.3,55.32,44727.0
2015-12-11 12:00:00,55.31,55.31,54.78,54.91,48864.0,55.31,55.31,54.78,54.91,48864.0
2015-12-11 12:30:00,54.91,55.08,54.85,54.98,56762.0,54.91,55.08,54.85,54.98,56762.0
2015-12-11 13:00:00,54.99,55.11,54.96,54.96,30600.0,54.99,55.11,54.96,54.96,30600.0
2015-12-11 13:30:00,55.0,55.06,54.78,54.84,50837.0,55.0,55.06,54.78,54.84,50837.0
2015-12-11 14:00:00,54.89,55.07,54.78,54.96,46177.0,54.89,55.07,54.78,54.96,46177.0
2015-12-11 14:30:00,54.95,55.07,54.95,54.99,58047.0,54.95,55.07,54.95,54.99,58047.0
2015-12-11 15:00:00,54.99,55.05,54.57,54.62,81208.0,54.99,55.05,54.57,54.62,81208.0
2015-12-11 15:30:00,54.62,54.75,54.44,54.71,204708.0,54.62,54.75,54.44,54.71,204708.0
2015-12-14 09:30:00,54.63,55.04,54.3,54.3,140788.0,54.63,55.04,54.3,54.3,140788.0
2015-12-14 10:00:00,54.38,54.44,53.62,53.62,53416.0,54.38,54.44,53.62,53.62,53416.0
2015-12-14 10:30:00,53.58,54.15,53.52,54.1,29080.0,53.58,54.15,53.52,54.1,29080.0
2015-12-14 11:00:00,54.06,54.14,53.8,53.98,39602.0,54.06,54.14,53.8,53.98,39602.0
2015-12-14 11:30:00,53.92,53.99,53.65,53.79,64239.0,53.92,53.99,53.65,53.79,64239.0
2015-12-14 12:00:00,53.76,54.4,53.68,54.36,40869.0,53.76,54.4,53.68,54.36,40869.0
2015-12-14 12:30:00,54.38,54.67,54.04,54.63,48209.0,54.38,54.67,54.04,54.63,48209.0
2015-12-14 13:00:00,54.64,54.69,54.3,54.44,34025.0,54.64,54.69,54.3,54.44,34025.0
2015-12-14 13:30:00,54.44,54.54,54.26,54.34,216015.0,54.44,54.54,54.26,54.34,216015.0
2015-12-14 14:00:00,54.31,54.46,54.24,54.39,32628.0,54.31,54.46,54.24,54.39,32628.0
2015-12-14 14:30:00,54.46,54.5,54.3,54.4,62991.0,54.46,54.5,54.3,54.4,62991.0
2015-12-14 15:00:00,54.4,54.5,54.34,54.39,67492.0,54.4,54.5,54.34,54.39,67492.0
2015-12-14 15:30:00,54.38,54.43,54.22,54.43,99400.0,54.38,54.43,54.22,54.43,99400.0
2015-12-15 09:30:00,54.68,55.42,54.52,55.0,59403.0,54.68,55.42,54.52,55.0,59403.0
2015-12-15 10:00:00,55.07,55.11,54.74,54.78,38160.0,55.07,55.11,54.74,54.78,38160.0
2015-12-15 10:30:00,54.78,54.94,54.5,54.81,22045.0,54.78,54.94,54.5,54.81,22045.0
2015-12-15 11:00:00,54.68,54.77,54.56,54.75,35436.0,54.68,54.77,54.56,54.75,35436.0
2015-12-15 11:30:00,54.76,54.92,54.72,54.88,34566.0,54.76,54.92,54.72,54.88,34566.0
2015-12-15 12:00:00,54.9,55.27,54.9,55.09,28423.0,54.9,55.27,54.9,55.09,28423.0
2015-12-15 12:30:00,55.12,55.31,54.95,54.99,20062.0,55.12,55.31,54.95,54.99,20062.0
2015-12-15 13:00:00,55.03,55.05,54.8,54.87,28614.0,55.03,55.05,54.8,54.87,28614.0
2015-12-15 13:30:00,54.89,55.08,54.85,54.98,24276.0,54.89,55.08,54.85,54.98,24276.0
2015-12-15 14:00:00,54.97,55.21,54.85,55.16,27866.0,54.97,55.21,54.85,55.16,27866.0
2015-12-15 14:30:00,55.15,55.27,54.87,54.97,71973.0,55.15,55.27,54.87,54.97,71973.0
2015-12-15 15:00:00,54.94,55.02,54.83,54.83,40263.0,54.94,55.02,54.83,54.83,40263.0
2015-12-15 15:30:00,54.79,55.01,54.74,54.97,71405.0,54.79,55.01,54.74,54.97,71405.0
2015-12-16 09:30:00,55.23,55.73,54.85,55.63,20678.0,55.23,55.73,54.85,55.63,20678.0
2015-12-16 10:00:00,55.51,55.7,55.34,55.43,42265.0,55.51,55.7,55.34,55.43,42265.0
2015-12-16 10:30:00,55.34,55.34,54.76,54.79,26377.0,55.34,55.34,54.76,54.79,26377.0
2015-12-16 11:00:00,54.78,54.82,53.97,54.09,142634.0,54.78,54.82,53.97,54.09,142634.0
2015-12-16 11:30:00,54.04,54.08,53.97,54.01,65959.0,54.04,54.08,53.97,54.01,65959.0
2015-12-16 12:00:00,54.0,54.1,53.8,53.88,36060.0,54.0,54.1,53.8,53.88,36060.0
2015-12-16 12:30:00,53.88,53.99,53.81,53.82,41890.0,53.88,53.99,53.81,53.82,41890.0
2015-12-16 13:00:00,53.83,54.09,53.74,53.99,21305.0,53.83,54.09,53.74,53.99,21305.0
2015-12-16 13:30:00,53.99,54.04,53.78,54.0,41777.0,53.99,54.04,53.78,54.0,41777.0
2015-12-16 14:00:00,53.99,54.12,53.75,53.79,46454.0,53.99,54.12,53.75,53.79,46454.0
2015-12-16 14:30:00,53.79,54.05,53.73,54.0,55898.0,53.79,54.05,53.73,54.0,55898.0
2015-12-16 15:00:00,54.03,54.04,53.9,54.0,88363.0,54.03,54.04,53.9,54.0,88363.0
2015-12-16 15:30:00,54.0,54.07,53.91,53.94,170876.0,54.0,54.07,53.91,53.94,170876.0
2015-12-17 09:30:00,53.85,54.0,52.81,52.98,31557.0,53.85,54.0,52.81,52.98,31557.0
2015-12-17 10:00:00,52.96,53.04,52.35,52.39,80667.0,52.96,53.04,52.35,52.39,80667.0
2015-12-17 10:30:00,52.39,52.41,51.59,51.65,36361.0,52.39,52.41,51.59,51.65,36361.0
2015-12-17 11:00:00,51.64,52.02,51.6,51.77,30923.0,51.64,52.02,51.6,51.77,30923.0
2015-12-17 11:30:00,51.74,51.8,51.58,51.7,37657.0,51.74,51.8,51.58,51.7,37657.0
2015-12-17 12:00:00,51.65,51.74,51.55,51.56,23136.0,51.65,51.74,51.55,51.56,23136.0
2015-12-17 12:30:00,51.55,51.61,51.44,51.61,29173.0,51.55,51.61,51.44,51.61,29173.0
2015-12-17 13:00:00,51.58,52.13,51.57,51.95,51982.0,51.58,52.13,51.57,51.95,51982.0
2015-12-17 13:30:00,51.95,52.36,51.82,52.24,46110.0,51.95,52.36,51.82,52.24,46110.0
2015-12-17 14:00:00,52.25,52.28,52.03,52.04,39398.0,52.25,52.28,52.03,52.04,39398.0
2015-12-17 14:30:00,52.03,52.07,51.47,51.63,109574.0,52.03,52.07,51.47,51.63,109574.0
2015-12-17 15:00:00,51.63,51.64,50.97,51.05,77372.0,51.63,51.64,50.97,51.05,77372.0
2015-12-17 15:30:00,51.05,51.5,51.04,51.16,110666.0,51.05,51.5,51.04,51.16,110666.0
2015-12-18 09:30:00,50.88,51.75,50.42,51.45,129267.0,50.88,51.75,50.42,51.45,129267.0
2015-12-18 10:00:00,51.4,51.84,51.21,51.76,53062.0,51.4,51.84,51.21,51.76,53062.0
2015-12-18 10:30:00,51.69,51.92,51.58,51.74,40595.0,51.69,51.92,51.58,51.74,40595.0
2015-12-18 11:00:00,51.75,51.82,51.61,51.8,22852.0,51.75,51.82,51.61,51.8,22852.0
2015-12-18 11:30:00,51.79,51.81,51.66,51.79,24419.0,51.79,51.81,51.66,51.79,24419.0
2015-12-18 12:00:00,51.79,51.8,51.52,51.67,29862.0,51.79,51.8,51.52,51.67,29862.0
2015-12-18 12:30:00,51.64,51.8,51.55,51.75,19847.0,51.64,51.8,51.55,51.75,19847.0
2015-12-18 13:00:00,51.72,51.76,51.39,51.48,59199.0,51.72,51.76,51.39,51.48,59199.0
2015-12-18 13:30:00,51.47,51.47,51.24,51.41,12799.0,51.47,51.47,51.24,51.41,12799.0
2015-12-18 14:00:00,51.39,51.4,51.13,51.22,25163.0,51.39,51.4,51.13,51.22,25163.0
2015-12-18 14:30:00,51.24,51.33,51.12,51.23,38066.0,51.24,51.33,51.12,51.23,38066.0
2015-12-18 15:00:00,51.3,51.36,51.09,51.17,33983.0,51.3,51.36,51.09,51.17,33983.0
2015-12-18 15:30:00,51.2,51.26,50.87,50.87,207075.0,51.2,51.26,50.87,50.87,207075.0
2015-12-21 09:30:00,51.35,51.59,50.6,51.06,33313.0,51.35,51.59,50.6,51.06,33313.0
2015-12-21 10:00:00,51.17,51.45,50.97,51.12,81513.0,51.17,51.45,50.97,51.12,81513.0
2015-12-21 10:30:00,51.15,51.57,51.13,51.51,54510.0,51.15,51.57,51.13,51.51,54510.0
2015-12-21 11:00:00,51.55,51.61,51.34,51.5,39053.0,51.55,51.61,51.34,51.5,39053.0
2015-12-21 11:30:00,51.54,51.57,51.24,51.33,64930.0,51.54,51.57,51.24,51.33,64930.0
2015-12-21 12:00:00,51.34,51.37,51.2,51.24,53275.0,51.34,51.37,51.2,51.24,53275.0
2015-12-21 12:30:00,51.24,51.31,51.04,51.16,40089.0,51.24,51.31,51.04,51.16,40089.0
2015-12-21 13:00:00,51.14,51.22,50.98,51.01,43228.0,51.14,51.22,50.98,51.01,43228.0
2015-12-21 13:30:00,50.99,51.16,50.89,51.1,37133.0,50.99,51.16,50.89,51.1,37133.0
2015-12-21 14:00:00,51.1,51.27,50.98,51.04,22419.0,51.1,51.27,50.98,51.04,22419.0
2015-12-21 14:30:00,51.06,51.08,50.9,50.97,40677.0,51.06,51.08,50.9,50.97,40677.0
2015-12-21 15:00:00,50.95,51.1,50.88,50.94,41218.0,50.95,51.1,50.88,50.94,41218.0
2015-12-21 15:30:00,50.95,51.23,50.9,51.23,83375.0,50.95,51.23,50.9,51.23,83375.0
2015-12-22 09:30:00,51.2,51.37,51.03,51.28,23315.0,51.2,51.37,51.03,51.28,23315.0
2015-12-22 10:00:00,51.29,51.91,51.26,51.86,41019.0,51.29,51.91,51.26,51.86,41019.0
2015-12-22 10:30:00,51.91,51.91,51.51,51.67,35418.0,51.91,51.91,51.51,51.67,35418.0
2015-12-22 11:00:00,51.71,52.0,51.69,51.99,16662.0,51.71,52.0,51.69,51.99,16662.0
2015-12-22 11:30:00,51.99,52.73,51.99,52.5,80362.0,51.99,52.73,51.99,52.5,80362.0
2015-12-22 12:00:00,52.48,52.52,52.19,52.21,58620.0,52.48,52.52,52.19,52.21,58620.0
2015-12-22 12:30:00,52.26,52.31,52.21,52.3,33699.0,52.26,52.31,52.21,52.3,33699.0
2015-12-22 13:00:00,52.3,52.58,52.26,52.49,101607.0,52.3,52.58,52.26,52.49,101607.0
2015-12-22 13:30:00,52.49,52.58,52.42,52.47,38571.0,52.49,52.58,52.42,52.47,38571.0
2015-12-22 14:00:00,52.48,52.5,52.44,52.5,55996.0,52.48,52.5,52.44,52.5,55996.0
2015-12-22 14:30:00,52.5,52.78,52.48,52.63,61514.0,52.5,52.78,52.48,52.63,61514.0
2015-12-22 15:00:00,52.62,52.92,52.62,52.8,86247.0,52.62,52.92,52.62,52.8,86247.0
2015-12-22 15:30:00,52.8,52.9,52.58,52.74,219657.0,52.8,52.9,52.58,52.74,219657.0
2015-12-23 09:30:00,53.21,54.3,53.21,54.08,138849.0,53.21,54.3,53.21,54.08,138849.0
2015-12-23 10:00:00,54.04,54.78,53.8,54.77,116999.0,54.04,54.78,53.8,54.77,116999.0
2015-12-23 10:30:00,54.78,55.1,54.48,55.07,108938.0,54.78,55.1,54.48,55.07,108938.0
2015-12-23 11:00:00,55.05,55.13,54.7,54.8,43493.0,55.05,55.13,54.7,54.8,43493.0
2015-12-23 11:30:00,54.78,54.93,54.57,54.83,78429.0,54.78,54.93,54.57,54.83,78429.0
2015-12-23 12:00:00,54.89,55.19,54.85,54.9,52431.0,54.89,55.19,54.85,54.9,52431.0
2015-12-23 12:30:00,54.93,54.94,54.75,54.9,51679.0,54.93,54.94,54.75,54.9,51679.0
2015-12-23 13:00:00,54.86,55.09,54.78,54.87,62988.0,54.86,55.09,54.78,54.87,62988.0
2015-12-23 13:30:00,54.86,54.95,54.51,54.76,75724.0,54.86,54.95,54.51,54.76,75724.0
2015-12-23 14:00:00,54.74,54.92,54.67,54.9,28541.0,54.74,54.92,54.67,54.9,28541.0
2015-12-23 14:30:00,54.9,55.05,54.88,54.96,29570.0,54.9,55.05,54.88,54.96,29570.0
2015-12-23 15:00:00,54.96,54.96,54.87,54.91,32964.0,54.96,54.96,54.87,54.91,32964.0
2015-12-23 15:30:00,54.9,55.35,54.9,55.24,155355.0,54.9,55.35,54.9,55.24,155355.0
2015-12-24 09:30:00,55.18,56.0,55.18,55.45,45675.0,55.18,56.0,55.18,55.45,45675.0
2015-12-24 10:00:00,55.45,55.76,55.31,55.76,33388.0,55.45,55.76,55.31,55.76,33388.0
2015-12-24 10:30:00,55.71,55.71,55.23,55.28,17562.0,55.71,55.71,55.23,55.28,17562.0
2015-12-24 11:00:00,55.31,55.35,55.02,55.13,13669.0,55.31,55.35,55.02,55.13,13669.0
2015-12-24 11:30:00,55.18,55.23,54.94,54.97,8300.0,55.18,55.23,54.94,54.97,8300.0
2015-12-24 12:00:00,54.98,55.09,54.93,55.04,6836.0,54.98,55.09,54.93,55.04,6836.0
2015-12-24 12:30:00,55.0,55.08,54.82,54.88,36975.0,55.0,55.08,54.82,54.88,36975.0
2015-12-28 09:30:00,54.63,54.63,53.98,53.98,12128.0,54.63,54.63,53.98,53.98,12128.0
2015-12-28 10:00:00,53.99,54.09,53.65,53.7,13369.0,53.99,54.09,53.65,53.7,13369.0
2015-12-28 10:30:00,53.71,53.76,53.45,53.66,46487.0,53.71,53.76,53.45,53.66,46487.0
2015-12-28 11:00:00,53.63,54.09,53.63,53.79,17081.0,53.63,54.09,53.63,53.79,17081.0
2015-12-28 11:30:00,53.74,53.98,53.52,53.52,35206.0,53.74,53.98,53.52,53.52,35206.0
2015-12-28 12:00:00,53.5,53.6,53.31,53.49,71213.0,53.5,53.6,53.31,53.49,71213.0
2015-12-28 12:30:00,53.48,53.55,53.43,53.47,19061.0,53.48,53.55,53.43,53.47,19061.0
2015-12-28 13:00:00,53.5,53.51,53.37,53.41,55863.0,53.5,53.51,53.37,53.41,55863.0
2015-12-28 13:30:00,53.41,53.53,53.38,53.38,39403.0,53.41,53.53,53.38,53.38,39403.0
2015-12-28 14:00:00,53.37,53.39,53.15,53.16,23609.0,53.37,53.39,53.15,53.16,23609.0
2015-12-28 14:30:00,53.15,53.16,52.99,53.03,64805.0,53.15,53.16,52.99,53.03,64805.0
2015-12-28 15:00:00,53.02,53.1,52.94,53.01,75755.0,53.02,53.1,52.94,53.01,75755.0
2015-12-28 15:30:00,53.03,53.13,52.98,53.11,118900.0,53.03,53.13,52.98,53.11,118900.0
2015-12-29 09:30:00,53.17,53.75,53.17,53.59,20112.0,53.17,53.75,53.17,53.59,20112.0
2015-12-29 10:00:00,53.68,53.95,53.62,53.93,29334.0,53.68,53.95,53.62,53.93,29334.0
2015-12-29 10:30:00,53.95,53.97,53.43,53.43,43748.0,53.95,53.97,53.43,53.43,43748.0
2015-12-29 11:00:00,53.46,53.46,53.21,53.31,17481.0,53.46,53.46,53.21,53.31,17481.0
2015-12-29 11:30:00,53.4,53.48,53.0,53.13,15378.0,53.4,53.48,53.0,53.13,15378.0
2015-12-29 12:00:00,53.13,53.24,53.06,53.16,16901.0,53.13,53.24,53.06,53.16,16901.0
2015-12-29 12:30:00,53.16,53.34,53.14,53.27,15796.0,53.16,53.34,53.14,53.27,15796.0
2015-12-29 13:00:00,53.35,53.58,53.18,53.47,20265.0,53.35,53.58,53.18,53.47,20265.0
2015-12-29 13:30:00,53.44,53.56,53.35,53.56,17500.0,53.44,53.56,53.35,53.56,17500.0
2015-12-29 14:00:00,53.54,54.03,53.54,54.02,34458.0,53.54,54.03,53.54,54.02,34458.0
2015-12-29 14:30:00,54.04,54.1,53.79,53.99,61859.0,54.04,54.1,53.79,53.99,61859.0
2015-12-29 15:00:00,54.02,54.02,53.88,54.01,44186.0,54.02,54.02,53.88,54.01,44186.0
2015-12-29 15:30:00,54.0,54.14,53.93,53.99,80822.0,54.0,54.14,53.93,53.99,80822.0
2015-12-30 09:30:00,53.99,53.99,53.11,53.39,68167.0,53.99,53.99,53.11,53.39,68167.0
2015-12-30 10:00:00,53.41,53.55,52.82,52.87,31697.0,53.41,53.55,52.82,52.87,31697.0
2015-12-30 10:30:00,52.88,52.92,52.41,52.47,49737.0,52.88,52.92,52.41,52.47,49737.0
2015-12-30 11:00:00,52.46,52.7,52.38,52.51,68167.0,52.46,52.7,52.38,52.51,68167.0
2015-12-30 11:30:00,52.51,52.59,52.11,52.59,80498.0,52.51,52.59,52.11,52.59,80498.0
2015-12-30 12:00:00,52.64,52.8,52.58,52.65,18011.0,52.64,52.8,52.58,52.65,18011.0
2015-12-30 12:30:00,52.65,52.74,52.61,52.7,22981.0,52.65,52.74,52.61,52.7,22981.0
2015-12-30 13:00:00,52.7,52.75,52.59,52.72,99481.0,52.7,52.75,52.59,52.72,99481.0
2015-12-30 13:30:00,52.72,52.94,52.7,52.87,15415.0,52.72,52.94,52.7,52.87,15415.0
2015-12-30 14:00:00,52.88,52.98,52.83,52.83,12359.0,52.88,52.98,52.83,52.83,12359.0
2015-12-30 14:30:00,52.85,52.87,52.7,52.78,43336.0,52.85,52.87,52.7,52.78,43336.0
2015-12-30 15:00:00,52.78,52.89,52.7,52.8,66284.0,52.78,52.89,52.7,52.8,66284.0
2015-12-30 15:30:00,52.79,52.98,52.75,52.9,127392.0,52.79,52.98,52.75,52.9,127392.0
2015-12-31 09:30:00,52.58,53.13,52.16,52.57,21011.0,52.58,53.13,52.16,52.57,21011.0
2015-12-31 10:00:00,52.72,52.88,52.59,52.71,18708.0,52.72,52.88,52.59,52.71,18708.0
2015-12-31 10:30:00,52.68,52.78,52.62,52.73,25184.0,52.68,52.78,52.62,52.73,25184.0
2015-12-31 11:00:00,52.73,52.79,52.5,52.53,30545.0,52.73,52.79,52.5,52.53,30545.0
2015-12-31 11:30:00,52.52,53.05,52.47,52.92,77028.0,52.52,53.05,52.47,52.92,77028.0
2015-12-31 12:00:00,52.95,53.02,52.76,52.85,156768.0,52.95,53.02,52.76,52.85,156768.0
2015-12-31 12:30:00,52.88,53.02,52.81,52.88,139196.0,52.88,53.02,52.81,52.88,139196.0
2015-12-31 13:00:00,52.88,52.99,52.8,52.85,132040.0,52.88,52.99,52.8,52.85,132040.0
2015-12-31 13:30:00,52.87,52.96,52.83,52.85,85781.0,52.87,52.96,52.83,52.85,85781.0
2015-12-31 14:00:00,52.86,52.9,52.68,52.72,43412.0,52.86,52.9,52.68,52.72,43412.0
2015-12-31 14:30:00,52.71,52.85,52.65,52.72,28844.0,52.71,52.85,52.65,52.72,28844.0
2015-12-31 15:00:00,52.72,52.87,52.69,52.79,155019.0,52.72,52.87,52.69,52.79,155019.0
2015-12-31 15:30:00,52.78,52.85,52.63,52.65,174238.0,52.78,52.85,52.63,52.65,174238.0
2016-01-04 09:30:00,51.99,52.13,51.51,51.56,41989.0,51.99,52.13,51.51,51.56,41989.0
2016-01-04 10:00:00,51.64,51.73,51.17,51.24,173172.0,51.64,51.73,51.17,51.24,173172.0
2016-01-04 10:30:00,51.21,51.21,50.59,50.79,289049.0,51.21,51.21,50.59,50.79,289049.0
2016-01-04 11:00:00,50.75,50.81,50.5,50.73,60612.0,50.75,50.81,50.5,50.73,60612.0
2016-01-04 11:30:00,50.75,51.1,50.74,51.02,49978.0,50.75,51.1,50.74,51.02,49978.0
2016-01-04 12:00:00,51.0,51.11,50.89,51.0,51866.0,51.0,51.11,50.89,51.0,51866.0
2016-01-04 12:30:00,51.0,51.04,50.88,50.99,73316.0,51.0,51.04,50.88,50.99,73316.0
2016-01-04 13:00:00,51.01,51.38,50.98,51.23,268367.0,51.01,51.38,50.98,51.23,268367.0
2016-01-04 13:30:00,51.23,51.29,51.14,51.14,150462.0,51.23,51.29,51.14,51.14,150462.0
2016-01-04 14:00:00,51.16,51.23,51.03,51.22,173803.0,51.16,51.23,51.03,51.22,173803.0
2016-01-04 14:30:00,51.21,51.21,51.03,51.05,173625.0,51.21,51.21,51.03,51.05,173625.0
2016-01-04 15:00:00,51.05,51.49,51.03,51.21,124707.0,51.05,51.49,51.03,51.21,124707.0
2016-01-04 15:30:00,51.22,51.3,51.07,51.21,181721.0,51.22,51.3,51.07,51.21,181721.0
2016-01-05 09:30:00,51.24,51.66,50.46,50.54,33883.0,51.24,51.66,50.46,50.54,33883.0
2016-01-05 10:00:00,50.54,50.93,50.34,50.39,32779.0,50.54,50.93,50.34,50.39,32779.0
2016-01-05 10:30:00,50.4,50.97,50.32,50.9,27075.0,50.4,50.97,50.32,50.9,27075.0
2016-01-05 11:00:00,50.9,51.06,50.87,50.91,28175.0,50.9,51.06,50.87,50.91,28175.0
2016-01-05 11:30:00,50.93,51.03,50.83,50.89,33211.0,50.93,51.03,50.83,50.89,33211.0
2016-01-05 12:00:00,50.91,50.91,50.79,50.85,13650.0,50.91,50.91,50.79,50.85,13650.0
2016-01-05 12:30:00,50.89,51.03,50.89,51.0,15119.0,50.89,51.03,50.89,51.0,15119.0
2016-01-05 13:00:00,51.01,51.03,50.78,50.8,20321.0,51.01,51.03,50.78,50.8,20321.0
2016-01-05 13:30:00,50.79,50.95,50.73,50.93,27785.0,50.79,50.95,50.73,50.93,27785.0
2016-01-05 14:00:00,50.97,51.02,50.92,50.98,53531.0,50.97,51.02,50.92,50.98,53531.0
2016-01-05 14:30:00,50.99,51.01,50.97,50.99,65976.0,50.99,51.01,50.97,50.99,65976.0
2016-01-05 15:00:00,51.0,51.1,50.96,50.98,82314.0,51.0,51.1,50.96,50.98,82314.0
2016-01-05 15:30:00,50.99,51.34,50.98,51.24,154582.0,50.99,51.34,50.98,51.24,154582.0
2016-01-06 09:30:00,50.31,50.34,49.27,49.4,96705.0,50.31,50.34,49.27,49.4,96705.0
2016-01-06 10:00:00,49.31,49.4,48.96,49.32,233474.0,49.31,49.4,48.96,49.32,233474.0
2016-01-06 10:30:00,49.3,49.31,48.82,48.95,74061.0,49.3,49.31,48.82,48.95,74061.0
2016-01-06 11:00:00,48.94,49.21,48.9,49.21,48274.0,48.94,49.21,48.9,49.21,48274.0
2016-01-06 11:30:00,49.19,49.28,48.86,48.88,42504.0,49.19,49.28,48.86,48.88,42504.0
2016-01-06 12:00:00,48.91,48.96,48.74,48.82,65127.0,48.91,48.96,48.74,48.82,65127.0
2016-01-06 12:30:00,48.82,48.9,48.67,48.71,66780.0,48.82,48.9,48.67,48.71,66780.0
2016-01-06 13:00:00,48.71,48.85,48.53,48.85,183599.0,48.71,48.85,48.53,48.85,183599.0
2016-01-06 13:30:00,48.85,49.08,48.83,48.96,95809.0,48.85,49.08,48.83,48.96,95809.0
2016-01-06 14:00:00,48.96,49.06,48.89,48.95,191511.0,48.96,49.06,48.89,48.95,191511.0
2016-01-06 14:30:00,48.95,48.96,48.56,48.63,54416.0,48.95,48.96,48.56,48.63,54416.0
2016-01-06 15:00:00,48.62,48.63,48.32,48.38,67528.0,48.62,48.63,48.32,48.38,67528.0
2016-01-06 15:30:00,48.39,48.55,48.35,48.42,253591.0,48.39,48.55,48.35,48.42,253591.0
2016-01-07 09:30:00,47.31,48.29,46.96,47.5,79181.0,47.31,48.29,46.96,47.5,79181.0
2016-01-07 10:00:00,47.48,47.78,47.32,47.78,59832.0,47.48,47.78,47.32,47.78,59832.0
2016-01-07 10:30:00,47.8,48.13,47.8,48.05,116913.0,47.8,48.13,47.8,48.05,116913.0
2016-01-07 11:00:00,48.08,48.24,47.82,48.17,80724.0,48.08,48.24,47.82,48.17,80724.0
2016-01-07 11:30:00,48.16,48.21,47.92,47.92,36793.0,48.16,48.21,47.92,47.92,36793.0
2016-01-07 12:00:00,47.89,48.09,47.82,48.04,40709.0,47.89,48.09,47.82,48.04,40709.0
2016-01-07 12:30:00,48.04,48.04,47.58,47.62,31172.0,48.04,48.04,47.58,47.62,31172.0
2016-01-07 13:00:00,47.63,47.68,47.38,47.49,28710.0,47.63,47.68,47.38,47.49,28710.0
2016-01-07 13:30:00,47.48,47.6,47.36,47.57,46992.0,47.48,47.6,47.36,47.57,46992.0
2016-01-07 14:00:00,47.54,47.56,47.37,47.37,67908.0,47.54,47.56,47.37,47.37,67908.0
2016-01-07 14:30:00,47.35,47.48,47.32,47.32,55625.0,47.35,47.48,47.32,47.32,55625.0
2016-01-07 15:00:00,47.3,47.3,46.85,46.89,72445.0,47.3,47.3,46.85,46.89,72445.0
2016-01-07 15:30:00,46.88,47.09,46.88,46.97,266656.0,46.88,47.09,46.88,46.97,266656.0
2016-01-08 09:30:00,47.35,47.35,46.63,46.86,41608.0,47.35,47.35,46.63,46.86,41608.0
2016-01-08 10:00:00,46.84,47.01,46.42,46.75,104461.0,46.84,47.01,46.42,46.75,104461.0
2016-01-08 10:30:00,46.77,46.92,46.68,46.81,38433.0,46.77,46.92,46.68,46.81,38433.0
2016-01-08 11:00:00,46.8,46.99,46.58,46.58,19496.0,46.8,46.99,46.58,46.58,19496.0
2016-01-08 11:30:00,46.62,46.92,46.57,46.92,42349.0,46.62,46.92,46.57,46.92,42349.0
2016-01-08 12:00:00,46.95,47.0,46.73,46.81,58934.0,46.95,47.0,46.73,46.81,58934.0
2016-01-08 12:30:00,46.84,46.86,46.65,46.77,20197.0,46.84,46.86,46.65,46.77,20197.0
2016-01-08 13:00:00,46.75,46.86,46.71,46.77,39883.0,46.75,46.86,46.71,46.77,39883.0
2016-01-08 13:30:00,46.78,46.87,46.75,46.76,23247.0,46.78,46.87,46.75,46.76,23247.0
2016-01-08 14:00:00,46.76,47.16,46.76,47.08,107324.0,46.76,47.16,46.76,47.08,107324.0
2016-01-08 14:30:00,47.06,47.23,47.05,47.15,77565.0,47.06,47.23,47.05,47.15,77565.0
2016-01-08 15:00:00,47.11,47.2,47.09,47.11,73252.0,47.11,47.2,47.09,47.11,73252.0
2016-01-08 15:30:00,47.12,47.12,46.76,46.84,133223.0,47.12,47.12,46.76,46.84,133223.0
2016-01-11 09:30:00,47.05,47.05,46.57,46.6,34057.0,47.05,47.05,46.57,46.6,34057.0
2016-01-11 10:00:00,46.57,46.75,46.4,46.42,33760.0,46.57,46.75,46.4,46.42,33760.0
2016-01-11 10:30:00,46.44,46.83,46.36,46.41,37711.0,46.44,46.83,46.36,46.41,37711.0
2016-01-11 11:00:00,46.39,46.51,46.19,46.46,21526.0,46.39,46.51,46.19,46.46,21526.0
2016-01-11 11:30:00,46.47,46.5,46.28,46.28,22039.0,46.47,46.5,46.28,46.28,22039.0
2016-01-11 12:00:00,46.21,46.21,45.93,46.05,26283.0,46.21,46.21,45.93,46.05,26283.0
2016-01-11 12:30:00,46.07,46.2,45.95,45.99,19929.0,46.07,46.2,45.95,45.99,19929.0
2016-01-11 13:00:00,45.99,46.05,45.81,45.81,30847.0,45.99,46.05,45.81,45.81,30847.0
2016-01-11 13:30:00,45.8,45.82,45.66,45.74,33661.0,45.8,45.82,45.66,45.74,33661.0
2016-01-11 14:00:00,45.73,45.85,45.66,45.83,39496.0,45.73,45.85,45.66,45.83,39496.0
2016-01-11 14:30:00,45.82,45.92,45.74,45.87,34376.0,45.82,45.92,45.74,45.87,34376.0
2016-01-11 15:00:00,45.89,45.9,45.71,45.88,49069.0,45.89,45.9,45.71,45.88,49069.0
2016-01-11 15:30:00,45.9,46.18,45.86,46.03,108505.0,45.9,46.18,45.86,46.03,108505.0
2016-01-12 09:30:00,46.62,46.93,45.91,46.62,59820.0,46.62,46.93,45.91,46.62,59820.0
2016-01-12 10:00:00,46.56,46.6,45.71,45.76,26136.0,46.56,46.6,45.71,45.76,26136.0
2016-01-12 10:30:00,45.77,46.03,45.76,46.0,37058.0,45.77,46.03,45.76,46.0,37058.0
2016-01-12 11:00:00,46.0,46.23,45.78,45.81,58924.0,46.0,46.23,45.78,45.81,58924.0
2016-01-12 11:30:00,45.68,46.08,45.68,45.94,35708.0,45.68,46.08,45.68,45.94,35708.0
2016-01-12 12:00:00,45.87,46.05,45.66,45.79,18725.0,45.87,46.05,45.66,45.79,18725.0
2016-01-12 12:30:00,45.67,45.71,45.51,45.54,16640.0,45.67,45.71,45.51,45.54,16640.0
2016-01-12 13:00:00,45.55,45.84,45.54,45.84,29531.0,45.55,45.84,45.54,45.84,29531.0
2016-01-12 13:30:00,45.84,46.02,45.73,45.82,35987.0,45.84,46.02,45.73,45.82,35987.0
2016-01-12 14:00:00,45.77,45.92,45.71,45.79,46085.0,45.77,45.92,45.71,45.79,46085.0
2016-01-12 14:30:00,45.77,45.83,45.59,45.79,51829.0,45.77,45.83,45.59,45.79,51829.0
2016-01-12 15:00:00,45.78,46.29,45.72,46.14,54842.0,45.78,46.29,45.72,46.14,54842.0
2016-01-12 15:30:00,46.13,46.42,46.1,46.32,117313.0,46.13,46.42,46.1,46.32,117313.0
2016-01-13 09:30:00,46.51,47.37,46.45,47.08,63093.0,46.51,47.37,46.45,47.08,63093.0
2016-01-13 10:00:00,47.12,47.3,46.4,46.55,61504.0,47.12,47.3,46.4,46.55,61504.0
2016-01-13 10:30:00,46.55,46.91,46.2,46.76,77690.0,46.55,46.91,46.2,46.76,77690.0
2016-01-13 11:00:00,46.76,47.25,46.61,47.17,79436.0,46.76,47.25,46.61,47.17,79436.0
2016-01-13 11:30:00,47.18,47.35,46.94,47.05,75220.0,47.18,47.35,46.94,47.05,75220.0
2016-01-13 12:00:00,47.06,47.12,46.81,46.91,54120.0,47.06,47.12,46.81,46.91,54120.0
2016-01-13 12:30:00,46.91,46.91,46.21,46.23,92898.0,46.91,46.91,46.21,46.23,92898.0
2016-01-13 13:00:00,46.23,46.33,45.99,45.99,32669.0,46.23,46.33,45.99,45.99,32669.0
2016-01-13 13:30:00,46.0,46.04,45.73,45.9,97727.0,46.0,46.04,45.73,45.9,97727.0
2016-01-13 14:00:00,45.86,45.94,45.47,45.58,34325.0,45.86,45.94,45.47,45.58,34325.0
2016-01-13 14:30:00,45.58,45.69,45.31,45.69,51472.0,45.58,45.69,45.31,45.69,51472.0
2016-01-13 15:00:00,45.7,46.04,45.59,45.99,64368.0,45.7,46.04,45.59,45.99,64368.0
2016-01-13 15:30:00,45.97,46.04,45.67,45.76,140302.0,45.97,46.04,45.67,45.76,140302.0
2016-01-14 09:30:00,46.2,46.41,45.31,45.4,30993.0,46.2,46.41,45.31,45.4,30993.0
2016-01-14 10:00:00,45.38,46.72,45.23,46.64,24219.0,45.38,46.72,45.23,46.64,24219.0
2016-01-14 10:30:00,46.66,47.15,46.49,46.96,46051.0,46.66,47.15,46.49,46.96,46051.0
2016-01-14 11:00:00,46.91,47.03,46.51,46.68,58573.0,46.91,47.03,46.51,46.68,58573.0
2016-01-14 11:30:00,46.71,46.82,46.57,46.79,39489.0,46.71,46.82,46.57,46.79,39489.0
2016-01-14 12:00:00,46.77,46.96,46.59,46.91,44953.0,46.77,46.96,46.59,46.91,44953.0
2016-01-14 12:30:00,46.89,47.24,46.89,47.16,49214.0,46.89,47.24,46.89,47.16,49214.0
2016-01-14 13:00:00,47.18,47.92,47.16,47.88,49584.0,47.18,47.92,47.16,47.88,49584.0
2016-01-14 13:30:00,47.86,48.0,47.65,47.95,47591.0,47.86,48.0,47.65,47.95,47591.0
2016-01-14 14:00:00,47.95,48.05,47.81,47.97,56328.0,47.95,48.05,47.81,47.97,56328.0
2016-01-14 14:30:00,47.97,48.42,47.95,48.41,75357.0,47.97,48.42,47.95,48.41,75357.0
2016-01-14 15:00:00,48.41,48.99,48.37,48.63,187409.0,48.41,48.99,48.37,48.63,187409.0
2016-01-14 15:30:00,48.65,48.65,48.23,48.43,189012.0,48.65,48.65,48.23,48.43,189012.0
2016-01-15 09:30:00,46.66,47.2,46.51,47.02,103209.0,46.66,47.2,46.51,47.02,103209.0
2016-01-15 10:00:00,46.92,46.99,46.26,46.83,76951.0,46.92,46.99,46.26,46.83,76951.0
2016-01-15 10:30:00,46.86,47.28,46.81,47.11,70911.0,46.86,47.28,46.81,47.11,70911.0
2016-01-15 11:00:00,47.08,47.57,46.98,47.52,89202.0,47.08,47.57,46.98,47.52,89202.0
2016-01-15 11:30:00,47.52,47.55,47.21,47.49,113183.0,47.52,47.55,47.21,47.49,113183.0
2016-01-15 12:00:00,47.45,47.53,46.97,47.03,56093.0,47.45,47.53,46.97,47.03,56093.0
2016-01-15 12:30:00,47.02,47.26,46.83,47.24,66928.0,47.02,47.26,46.83,47.24,66928.0
2016-01-15 13:00:00,47.23,47.64,46.89,47.64,50154.0,47.23,47.64,46.89,47.64,50154.0
2016-01-15 13:30:00,47.62,48.18,47.62,48.13,73058.0,47.62,48.18,47.62,48.13,73058.0
2016-01-15 14:00:00,48.11,48.12,47.65,47.66,44690.0,48.11,48.12,47.65,47.66,44690.0
2016-01-15 14:30:00,47.67,48.25,47.67,48.24,61246.0,47.67,48.25,47.67,48.24,61246.0
2016-01-15 15:00:00,48.24,48.37,47.99,48.32,74864.0,48.24,48.37,47.99,48.32,74864.0
2016-01-15 15:30:00,48.3,48.38,47.99,48.36,256690.0,48.3,48.38,47.99,48.36,256690.0
2016-01-19 09:30:00,48.99,48.99,47.26,47.8,35763.0,48.99,48.99,47.26,47.8,35763.0
2016-01-19 10:00:00,47.78,48.28,47.72,48.18,39600.0,47.78,48.28,47.72,48.18,39600.0
2016-01-19 10:30:00,48.2,48.24,47.53,47.66,58344.0,48.2,48.24,47.53,47.66,58344.0
2016-01-19 11:00:00,47.66,47.92,47.52,47.74,46363.0,47.66,47.92,47.52,47.74,46363.0
2016-01-19 11:30:00,47.75,47.86,47.3,47.54,67227.0,47.75,47.86,47.3,47.54,67227.0
2016-01-19 12:00:00,47.53,47.57,47.24,47.43,111681.0,47.53,47.57,47.24,47.43,111681.0
2016-01-19 12:30:00,47.46,47.52,47.0,47.24,58299.0,47.46,47.52,47.0,47.24,58299.0
2016-01-19 13:00:00,47.25,47.48,47.05,47.09,47366.0,47.25,47.48,47.05,47.09,47366.0
2016-01-19 13:30:00,47.09,47.28,47.05,47.15,76464.0,47.09,47.28,47.05,47.15,76464.0
2016-01-19 14:00:00,47.15,47.17,46.76,47.04,109343.0,47.15,47.17,46.76,47.04,109343.0
2016-01-19 14:30:00,47.04,47.18,46.86,47.04,164196.0,47.04,47.18,46.86,47.04,164196.0
2016-01-19 15:00:00,47.04,47.36,46.94,47.36,81927.0,47.04,47.36,46.94,47.36,81927.0
2016-01-19 15:30:00,47.35,47.49,47.19,47.19,158976.0,47.35,47.49,47.19,47.19,158976.0
2016-01-20 09:30:00,46.48,46.89,46.0,46.07,89142.0,46.48,46.89,46.0,46.07,89142.0
2016-01-20 10:00:00,46.01,46.45,45.79,46.32,91648.0,46.01,46.45,45.79,46.32,91648.0
2016-01-20 10:30:00,46.36,46.43,46.14,46.25,242538.0,46.36,46.43,46.14,46.25,242538.0
2016-01-20 11:00:00,46.27,46.94,46.21,46.91,53602.0,46.27,46.94,46.21,46.91,53602.0
2016-01-20 11:30:00,46.89,46.93,46.15,46.33,52474.0,46.89,46.93,46.15,46.33,52474.0
2016-01-20 12:00:00,46.28,46.59,46.27,46.35,46668.0,46.28,46.59,46.27,46.35,46668.0
2016-01-20 12:30:00,46.36,47.09,46.31,47.01,41670.0,46.36,47.09,46.31,47.01,41670.0
2016-01-20 13:00:00,47.04,47.09,46.75,47.04,42746.0,47.04,47.09,46.75,47.04,42746.0
2016-01-20 13:30:00,47.04,48.16,47.04,47.93,55659.0,47.04,48.16,47.04,47.93,55659.0
2016-01-20 14:00:00,47.91,48.47,47.65,48.38,64668.0,47.91,48.47,47.65,48.38,64668.0
2016-01-20 14:30:00,48.38,48.83,48.11,48.75,114410.0,48.38,48.83,48.11,48.75,114410.0
2016-01-20 15:00:00,48.73,49.84,48.65,49.6,135111.0,48.73,49.84,48.65,49.6,135111.0
2016-01-20 15:30:00,49.59,49.6,48.91,49.0,349499.0,49.59,49.6,48.91,49.0,349499.0
2016-01-21 09:30:00,49.0,49.62,48.47,48.82,34646.0,49.0,49.62,48.47,48.82,34646.0
2016-01-21 10:00:00,48.78,49.77,48.78,49.44,77185.0,48.78,49.77,48.78,49.44,77185.0
2016-01-21 10:30:00,49.35,49.97,49.12,49.13,56575.0,49.35,49.97,49.12,49.13,56575.0
2016-01-21 11:00:00,49.14,50.04,49.03,49.16,70783.0,49.14,50.04,49.03,49.16,70783.0
2016-01-21 11:30:00,49.19,49.89,49.15,49.63,47863.0,49.19,49.89,49.15,49.63,47863.0
2016-01-21 12:00:00,49.66,49.96,49.45,49.62,206944.0,49.66,49.96,49.45,49.62,206944.0
2016-01-21 12:30:00,49.63,49.64,49.15,49.49,139280.0,49.63,49.64,49.15,49.49,139280.0
2016-01-21 13:00:00,49.5,49.68,49.07,49.29,116986.0,49.5,49.68,49.07,49.29,116986.0
2016-01-21 13:30:00,49.29,49.6,49.09,49.51,63785.0,49.29,49.6,49.09,49.51,63785.0
2016-01-21 14:00:00,49.46,49.56,49.13,49.46,100200.0,49.46,49.56,49.13,49.46,100200.0
2016-01-21 14:30:00,49.48,50.0,49.37,49.92,65106.0,49.48,50.0,49.37,49.92,65106.0
2016-01-21 15:00:00,49.93,50.04,49.63,49.87,81632.0,49.93,50.04,49.63,49.87,81632.0
2016-01-21 15:30:00,49.87,50.2,49.84,49.92,158562.0,49.87,50.2,49.84,49.92,158562.0
2016-01-22 09:30:00,51.15,52.04,50.61,52.03,112256.0,51.15,52.04,50.61,52.03,112256.0
2016-01-22 10:00:00,52.04,52.69,51.65,52.14,145549.0,52.04,52.69,51.65,52.14,145549.0
2016-01-22 10:30:00,52.15,52.23,51.51,51.67,130111.0,52.15,52.23,51.51,51.67,130111.0
2016-01-22 11:00:00,51.61,51.81,51.01,51.71,103868.0,51.61,51.81,51.01,51.71,103868.0
2016-01-22 11:30:00,51.71,51.76,51.37,51.47,104513.0,51.71,51.76,51.37,51.47,104513.0
2016-01-22 12:00:00,51.47,51.87,51.2,51.7,44047.0,51.47,51.87,51.2,51.7,44047.0
2016-01-22 12:30:00,51.68,51.86,51.54,51.72,37729.0,51.68,51.86,51.54,51.72,37729.0
2016-01-22 13:00:00,51.65,51.69,51.39,51.6,90934.0,51.65,51.69,51.39,51.6,90934.0
2016-01-22 13:30:00,51.55,51.64,51.27,51.62,53164.0,51.55,51.64,51.27,51.62,53164.0
2016-01-22 14:00:00,51.62,51.65,51.14,51.56,95296.0,51.62,51.65,51.14,51.56,95296.0
2016-01-22 14:30:00,51.55,51.79,51.43,51.71,387823.0,51.55,51.79,51.43,51.71,387823.0
2016-01-22 15:00:00,51.72,51.76,51.43,51.76,113277.0,51.72,51.76,51.43,51.76,113277.0
2016-01-22 15:30:00,51.75,51.83,51.63,51.72,249174.0,51.75,51.83,51.63,51.72,249174.0
2016-01-25 09:30:00,51.2,51.62,50.6,51.0,58148.0,51.2,51.62,50.6,51.0,58148.0
2016-01-25 10:00:00,50.94,51.48,50.84,51.0,36790.0,50.94,51.48,50.84,51.0,36790.0
2016-01-25 10:30:00,51.0,51.13,50.17,50.17,105162.0,51.0,51.13,50.17,50.17,105162.0
2016-01-25 11:00:00,50.19,50.34,49.99,50.33,59776.0,50.19,50.34,49.99,50.33,59776.0
2016-01-25 11:30:00,50.31,50.31,49.96,50.15,59444.0,50.31,50.31,49.96,50.15,59444.0
2016-01-25 12:00:00,50.16,50.4,50.07,50.26,51090.0,50.16,50.4,50.07,50.26,51090.0
2016-01-25 12:30:00,50.26,50.43,50.13,50.2,33666.0,50.26,50.43,50.13,50.2,33666.0
2016-01-25 13:00:00,50.19,50.31,49.98,50.06,27897.0,50.19,50.31,49.98,50.06,27897.0
2016-01-25 13:30:00,50.05,50.2,49.94,50.01,73802.0,50.05,50.2,49.94,50.01,73802.0
2016-01-25 14:00:00,50.01,50.11,49.72,49.93,48308.0,50.01,50.11,49.72,49.93,48308.0
2016-01-25 14:30:00,49.93,49.93,49.71,49.88,53200.0,49.93,49.93,49.71,49.88,53200.0
2016-01-25 15:00:00,49.88,49.96,49.67,49.71,59941.0,49.88,49.96,49.67,49.71,59941.0
2016-01-25 15:30:00,49.68,49.69,49.39,49.58,138982.0,49.68,49.69,49.39,49.58,138982.0
2016-01-26 09:30:00,50.15,50.21,49.41,49.78,28681.0,50.15,50.21,49.41,49.78,28681.0
2016-01-26 10:00:00,49.82,50.65,49.72,50.59,19620.0,49.82,50.65,49.72,50.59,19620.0
2016-01-26 10:30:00,50.53,50.71,50.1,50.24,27523.0,50.53,50.71,50.1,50.24,27523.0
2016-01-26 11:00:00,50.25,50.75,50.22,50.47,118460.0,50.25,50.75,50.22,50.47,118460.0
2016-01-26 11:30:00,50.45,50.7,50.3,50.6,29721.0,50.45,50.7,50.3,50.6,29721.0
2016-01-26 12:00:00,50.65,50.8,50.52,50.78,14400.0,50.65,50.8,50.52,50.78,14400.0
2016-01-26 12:30:00,50.79,50.85,50.52,50.52,17664.0,50.79,50.85,50.52,50.52,17664.0
2016-01-26 13:00:00,50.55,50.97,50.5,50.89,14497.0,50.55,50.97,50.5,50.89,14497.0
2016-01-26 13:30:00,50.93,50.93,50.68,50.71,16400.0,50.93,50.93,50.68,50.71,16400.0
2016-01-26 14:00:00,50.69,50.72,50.5,50.52,22501.0,50.69,50.72,50.5,50.52,22501.0
2016-01-26 14:30:00,50.54,50.81,50.53,50.69,22122.0,50.54,50.81,50.53,50.69,22122.0
2016-01-26 15:00:00,50.68,50.9,50.58,50.8,28557.0,50.68,50.9,50.58,50.8,28557.0
2016-01-26 15:30:00,50.8,51.21,50.71,50.99,93494.0,50.8,51.21,50.71,50.99,93494.0
2016-01-27 09:30:00,51.0,53.32,50.67,51.8,132956.0,51.0,53.32,50.67,51.8,132956.0
2016-01-27 10:00:00,51.8,51.86,51.27,51.32,127633.0,51.8,51.86,51.27,51.32,127633.0
2016-01-27 10:30:00,51.34,51.58,51.26,51.42,72710.0,51.34,51.58,51.26,51.42,72710.0
2016-01-27 11:00:00,51.43,52.59,51.42,52.38,92337.0,51.43,52.59,51.42,52.38,92337.0
2016-01-27 11:30:00,52.33,52.56,51.8,52.02,102800.0,52.33,52.56,51.8,52.02,102800.0
2016-01-27 12:00:00,51.99,52.06,51.54,51.82,30142.0,51.99,52.06,51.54,51.82,30142.0
2016-01-27 12:30:00,51.84,51.99,51.62,51.78,38116.0,51.84,51.99,51.62,51.78,38116.0
2016-01-27 13:00:00,51.75,51.9,51.64,51.65,65901.0,51.75,51.9,51.64,51.65,65901.0
2016-01-27 13:30:00,51.67,52.08,51.65,52.03,58370.0,51.67,52.08,51.65,52.03,58370.0
2016-01-27 14:00:00,52.1,52.3,51.29,51.7,70135.0,52.1,52.3,51.29,51.7,70135.0
2016-01-27 14:30:00,51.67,51.77,51.4,51.58,30711.0,51.67,51.77,51.4,51.58,30711.0
2016-01-27 15:00:00,51.53,51.53,50.69,50.93,93510.0,51.53,51.53,50.69,50.93,93510.0
2016-01-27 15:30:00,50.95,51.13,50.76,50.83,134041.0,50.95,51.13,50.76,50.83,134041.0
2016-01-28 09:30:00,44.81,47.99,44.63,46.53,442781.0,44.81,47.99,44.63,46.53,442781.0
2016-01-28 10:00:00,46.54,47.0,46.46,46.67,268457.0,46.54,47.0,46.46,46.67,268457.0
2016-01-28 10:30:00,46.67,47.67,46.67,47.45,228677.0,46.67,47.67,46.67,47.45,228677.0
2016-01-28 11:00:00,47.46,48.55,47.0,47.74,212226.0,47.46,48.55,47.0,47.74,212226.0
2016-01-28 11:30:00,47.66,48.16,47.49,48.04,133138.0,47.66,48.16,47.49,48.04,133138.0
2016-01-28 12:00:00,48.01,49.4,48.01,49.02,169694.0,48.01,49.4,48.01,49.02,169694.0
2016-01-28 12:30:00,49.04,49.11,48.28,48.49,151382.0,49.04,49.11,48.28,48.49,151382.0
2016-01-28 13:00:00,48.52,49.01,48.37,48.49,79185.0,48.52,49.01,48.37,48.49,79185.0
2016-01-28 13:30:00,48.5,48.6,48.06,48.06,124991.0,48.5,48.6,48.06,48.06,124991.0
2016-01-28 14:00:00,48.06,48.23,47.89,48.12,63372.0,48.06,48.23,47.89,48.12,63372.0
2016-01-28 14:30:00,48.13,48.35,48.06,48.22,67226.0,48.13,48.35,48.06,48.22,67226.0
2016-01-28 15:00:00,48.23,48.52,48.18,48.5,113574.0,48.23,48.52,48.18,48.5,113574.0
2016-01-28 15:30:00,48.5,48.98,48.41,48.82,382133.0,48.5,48.98,48.41,48.82,382133.0
2016-01-29 09:30:00,48.69,49.84,48.69,49.79,114623.0,48.69,49.84,48.69,49.79,114623.0
2016-01-29 10:00:00,49.83,50.49,49.82,49.95,80442.0,49.83,50.49,49.82,49.95,80442.0
2016-01-29 10:30:00,49.98,49.98,49.59,49.84,88994.0,49.98,49.98,49.59,49.84,88994.0
2016-01-29 11:00:00,49.87,50.16,49.86,50.06,56614.0,49.87,50.16,49.86,50.06,56614.0
2016-01-29 11:30:00,50.06,50.51,49.95,50.51,31810.0,50.06,50.51,49.95,50.51,31810.0
2016-01-29 12:00:00,50.51,50.8,50.44,50.54,48507.0,50.51,50.8,50.44,50.54,48507.0
2016-01-29 12:30:00,50.58,50.79,50.27,50.79,37349.0,50.58,50.79,50.27,50.79,37349.0
2016-01-29 13:00:00,50.79,50.96,50.62,50.91,27371.0,50.79,50.96,50.62,50.91,27371.0
2016-01-29 13:30:00,50.87,50.87,50.51,50.51,46730.0,50.87,50.87,50.51,50.51,46730.0
2016-01-29 14:00:00,50.5,50.51,50.01,50.46,54703.0,50.5,50.51,50.01,50.46,54703.0
2016-01-29 14:30:00,50.48,50.48,50.1,50.14,94288.0,50.48,50.48,50.1,50.14,94288.0
2016-01-29 15:00:00,50.17,50.51,50.1,50.49,66365.0,50.17,50.51,50.1,50.49,66365.0
2016-01-29 15:30:00,50.49,50.72,50.49,50.64,138446.0,50.49,50.72,50.49,50.64,138446.0
2016-02-01 09:30:00,50.0,50.39,49.73,50.09,55047.0,50.0,50.39,49.73,50.09,55047.0
2016-02-01 10:00:00,50.08,50.65,50.02,50.3,22535.0,50.08,50.65,50.02,50.3,22535.0
2016-02-01 10:30:00,50.35,50.38,50.05,50.36,31995.0,50.35,50.38,50.05,50.36,31995.0
2016-02-01 11:00:00,50.37,50.41,49.87,50.05,36933.0,50.37,50.41,49.87,50.05,36933.0
2016-02-01 11:30:00,50.06,50.34,50.0,50.18,47779.0,50.06,50.34,50.0,50.18,47779.0
2016-02-01 12:00:00,50.18,50.48,50.1,50.33,47111.0,50.18,50.48,50.1,50.33,47111.0
2016-02-01 12:30:00,50.36,50.59,50.29,50.41,32935.0,50.36,50.59,50.29,50.41,32935.0
2016-02-01 13:00:00,50.41,50.93,50.39,50.93,41257.0,50.41,50.93,50.39,50.93,41257.0
2016-02-01 13:30:00,50.96,50.99,50.66,50.93,65234.0,50.96,50.99,50.66,50.93,65234.0
2016-02-01 14:00:00,50.94,50.98,50.75,50.95,43501.0,50.94,50.98,50.75,50.95,43501.0
2016-02-01 14:30:00,50.94,51.26,50.91,51.24,68391.0,50.94,51.26,50.91,51.24,68391.0
2016-02-01 15:00:00,51.24,51.5,51.05,51.44,81001.0,51.24,51.5,51.05,51.44,81001.0
2016-02-01 15:30:00,51.44,51.44,51.14,51.21,171873.0,51.44,51.44,51.14,51.21,171873.0
2016-02-02 09:30:00,50.49,50.82,50.16,50.37,73410.0,50.49,50.82,50.16,50.37,73410.0
2016-02-02 10:00:00,50.3,50.7,50.2,50.55,80333.0,50.3,50.7,50.2,50.55,80333.0
2016-02-02 10:30:00,50.48,50.58,50.35,50.5,56950.0,50.48,50.58,50.35,50.5,56950.0
2016-02-02 11:00:00,50.5,50.83,50.46,50.64,34118.0,50.5,50.83,50.46,50.64,34118.0
2016-02-02 11:30:00,50.65,50.7,50.49,50.66,77140.0,50.65,50.7,50.49,50.66,77140.0
2016-02-02 12:00:00,50.67,50.71,50.44,50.58,72632.0,50.67,50.71,50.44,50.58,72632.0
2016-02-02 12:30:00,50.58,50.6,50.41,50.47,61080.0,50.58,50.6,50.41,50.47,61080.0
2016-02-02 13:00:00,50.47,50.56,50.46,50.54,94107.0,50.47,50.56,50.46,50.54,94107.0
2016-02-02 13:30:00,50.54,50.57,50.48,50.5,48195.0,50.54,50.57,50.48,50.5,48195.0
2016-02-02 14:00:00,50.5,50.6,50.47,50.56,148528.0,50.5,50.6,50.47,50.56,148528.0
2016-02-02 14:30:00,50.57,50.64,50.48,50.51,64704.0,50.57,50.64,50.48,50.51,64704.0
2016-02-02 15:00:00,50.51,50.57,50.36,50.54,97017.0,50.51,50.57,50.36,50.54,97017.0
2016-02-02 15:30:00,50.53,50.61,50.48,50.56,155224.0,50.53,50.61,50.48,50.56,155224.0
2016-02-03 09:30:00,51.23,51.38,50.53,50.57,20707.0,51.23,51.38,50.53,50.57,20707.0
2016-02-03 10:00:00,50.58,50.68,50.32,50.44,46907.0,50.58,50.68,50.32,50.44,46907.0
2016-02-03 10:30:00,50.48,51.06,50.14,50.92,85079.0,50.48,51.06,50.14,50.92,85079.0
2016-02-03 11:00:00,50.89,51.49,50.37,51.44,33402.0,50.89,51.49,50.37,51.44,33402.0
2016-02-03 11:30:00,51.39,51.84,51.25,51.61,32840.0,51.39,51.84,51.25,51.61,32840.0
2016-02-03 12:00:00,51.66,52.01,51.62,51.9,79393.0,51.66,52.01,51.62,51.9,79393.0
2016-02-03 12:30:00,51.8,52.31,51.65,52.31,26566.0,51.8,52.31,51.65,52.31,26566.0
2016-02-03 13:00:00,52.27,52.29,51.92,51.95,17588.0,52.27,52.29,51.92,51.95,17588.0
2016-02-03 13:30:00,51.96,51.96,51.38,51.38,42566.0,51.96,51.96,51.38,51.38,42566.0
2016-02-03 14:00:00,51.38,51.66,51.36,51.54,39166.0,51.38,51.66,51.36,51.54,39166.0
2016-02-03 14:30:00,51.59,51.59,51.37,51.47,37899.0,51.59,51.59,51.37,51.47,37899.0
2016-02-03 15:00:00,51.5,51.66,51.41,51.47,42115.0,51.5,51.66,51.41,51.47,42115.0
2016-02-03 15:30:00,51.47,51.74,51.45,51.61,95993.0,51.47,51.74,51.45,51.61,95993.0
2016-02-04 09:30:00,51.77,53.42,51.77,52.72,47741.0,51.77,53.42,51.77,52.72,47741.0
2016-02-04 10:00:00,52.71,53.59,52.32,53.37,91582.0,52.71,53.59,52.32,53.37,91582.0
2016-02-04 10:30:00,53.37,53.98,53.31,53.93,34814.0,53.37,53.98,53.31,53.93,34814.0
2016-02-04 11:00:00,53.91,53.94,53.31,53.43,79948.0,53.91,53.94,53.31,53.43,79948.0
2016-02-04 11:30:00,53.4,53.45,52.94,53.28,36543.0,53.4,53.45,52.94,53.28,36543.0
2016-02-04 12:00:00,53.28,53.65,53.13,53.21,40398.0,53.28,53.65,53.13,53.21,40398.0
2016-02-04 12:30:00,53.16,53.6,53.08,53.15,16952.0,53.16,53.6,53.08,53.15,16952.0
2016-02-04 13:00:00,53.26,53.32,52.89,53.03,19249.0,53.26,53.32,52.89,53.03,19249.0
2016-02-04 13:30:00,53.04,53.28,52.84,52.85,15334.0,53.04,53.28,52.84,52.85,15334.0
2016-02-04 14:00:00,52.89,52.91,52.31,52.5,67645.0,52.89,52.91,52.31,52.5,67645.0
2016-02-04 14:30:00,52.48,52.73,52.36,52.69,50506.0,52.48,52.73,52.36,52.69,50506.0
2016-02-04 15:00:00,52.66,52.85,52.52,52.74,57560.0,52.66,52.85,52.52,52.74,57560.0
2016-02-04 15:30:00,52.74,53.01,52.69,52.86,102234.0,52.74,53.01,52.69,52.86,102234.0
2016-02-05 09:30:00,52.83,53.06,52.43,52.93,10003.0,52.83,53.06,52.43,52.93,10003.0
2016-02-05 10:00:00,53.04,53.27,52.65,52.65,21006.0,53.04,53.27,52.65,52.65,21006.0
2016-02-05 10:30:00,52.64,53.2,52.51,52.64,14903.0,52.64,53.2,52.51,52.64,14903.0
2016-02-05 11:00:00,52.6,52.6,52.1,52.3,10660.0,52.6,52.6,52.1,52.3,10660.0
2016-02-05 11:30:00,52.23,52.41,52.17,52.32,12377.0,52.23,52.41,52.17,52.32,12377.0
2016-02-05 12:00:00,52.35,52.38,52.2,52.27,13951.0,52.35,52.38,52.2,52.27,13951.0
2016-02-05 12:30:00,52.28,52.28,52.0,52.08,18292.0,52.28,52.28,52.0,52.08,18292.0
2016-02-05 13:00:00,52.11,52.33,52.1,52.33,11555.0,52.11,52.33,52.1,52.33,11555.0
2016-02-05 13:30:00,52.28,52.32,52.01,52.1,7465.0,52.28,52.32,52.01,52.1,7465.0
2016-02-05 14:00:00,52.1,52.11,51.39,51.39,35709.0,52.1,52.11,51.39,51.39,35709.0
2016-02-05 14:30:00,51.42,51.61,51.36,51.61,95862.0,51.42,51.61,51.36,51.61,95862.0
2016-02-05 15:00:00,51.62,51.91,51.53,51.87,35774.0,51.62,51.91,51.53,51.87,35774.0
2016-02-05 15:30:00,51.89,52.01,51.72,51.99,112689.0,51.89,52.01,51.72,51.99,112689.0
2016-02-08 09:30:00,51.05,51.34,50.71,50.93,27089.0,51.05,51.34,50.71,50.93,27089.0
2016-02-08 10:00:00,50.87,51.27,50.66,51.0,32427.0,50.87,51.27,50.66,51.0,32427.0
2016-02-08 10:30:00,51.11,51.36,50.98,51.04,24454.0,51.11,51.36,50.98,51.04,24454.0
2016-02-08 11:00:00,51.07,51.33,50.94,51.29,19439.0,51.07,51.33,50.94,51.29,19439.0
2016-02-08 11:30:00,51.2,51.31,50.97,51.12,13496.0,51.2,51.31,50.97,51.12,13496.0
2016-02-08 12:00:00,51.13,51.29,51.05,51.28,10128.0,51.13,51.29,51.05,51.28,10128.0
2016-02-08 12:30:00,51.23,51.51,51.23,51.29,15833.0,51.23,51.51,51.23,51.29,15833.0
2016-02-08 13:00:00,51.33,51.37,50.85,50.9,36810.0,51.33,51.37,50.85,50.9,36810.0
2016-02-08 13:30:00,50.91,50.97,50.6,50.65,19192.0,50.91,50.97,50.6,50.65,19192.0
2016-02-08 14:00:00,50.66,50.98,50.66,50.83,22381.0,50.66,50.98,50.66,50.83,22381.0
2016-02-08 14:30:00,50.79,51.08,50.7,51.07,15682.0,50.79,51.08,50.7,51.07,15682.0
2016-02-08 15:00:00,51.0,51.31,51.0,51.24,38130.0,51.0,51.31,51.0,51.24,38130.0
2016-02-08 15:30:00,51.24,51.91,51.24,51.8,113831.0,51.24,51.91,51.24,51.8,113831.0
2016-02-09 09:30:00,51.31,52.25,51.17,52.03,27353.0,51.31,52.25,51.17,52.03,27353.0
2016-02-09 10:00:00,52.02,52.24,51.67,52.06,32261.0,52.02,52.24,51.67,52.06,32261.0
2016-02-09 10:30:00,51.99,51.99,51.65,51.8,71631.0,51.99,51.99,51.65,51.8,71631.0
2016-02-09 11:00:00,51.8,52.19,51.7,52.08,63896.0,51.8,52.19,51.7,52.08,63896.0
2016-02-09 11:30:00,52.05,52.27,51.94,52.08,28452.0,52.05,52.27,51.94,52.08,28452.0
2016-02-09 12:00:00,52.14,52.22,51.93,51.99,26145.0,52.14,52.22,51.93,51.99,26145.0
2016-02-09 12:30:00,52.02,52.16,51.97,52.13,20053.0,52.02,52.16,51.97,52.13,20053.0
2016-02-09 13:00:00,52.14,52.16,51.8,51.82,69965.0,52.14,52.16,51.8,51.82,69965.0
2016-02-09 13:30:00,51.85,52.02,51.77,51.95,35586.0,51.85,52.02,51.77,51.95,35586.0
2016-02-09 14:00:00,51.96,52.51,51.95,52.37,25371.0,51.96,52.51,51.95,52.37,25371.0
2016-02-09 14:30:00,52.36,52.71,52.36,52.59,30577.0,52.36,52.71,52.36,52.59,30577.0
2016-02-09 15:00:00,52.6,53.42,52.6,52.8,88539.0,52.6,53.42,52.6,52.8,88539.0
2016-02-09 15:30:00,52.82,53.07,52.77,52.93,171944.0,52.82,53.07,52.77,52.93,171944.0
2016-02-10 09:30:00,52.98,54.14,52.98,53.88,92323.0,52.98,54.14,52.98,53.88,92323.0
2016-02-10 10:00:00,53.87,53.99,53.3,53.5,79811.0,53.87,53.99,53.3,53.5,79811.0
2016-02-10 10:30:00,53.51,54.18,53.5,53.81,60579.0,53.51,54.18,53.5,53.81,60579.0
2016-02-10 11:00:00,53.82,54.07,53.74,53.98,55710.0,53.82,54.07,53.74,53.98,55710.0
2016-02-10 11:30:00,53.98,54.09,53.45,53.58,42748.0,53.98,54.09,53.45,53.58,42748.0
2016-02-10 12:00:00,53.64,53.8,53.17,53.61,105001.0,53.64,53.8,53.17,53.61,105001.0
2016-02-10 12:30:00,53.59,53.78,53.49,53.77,23928.0,53.59,53.78,53.49,53.77,23928.0
2016-02-10 13:00:00,53.8,53.8,53.5,53.51,17475.0,53.8,53.8,53.5,53.51,17475.0
2016-02-10 13:30:00,53.57,53.7,53.48,53.51,33785.0,53.57,53.7,53.48,53.51,33785.0
2016-02-10 14:00:00,53.51,53.56,53.05,53.05,36342.0,53.51,53.56,53.05,53.05,36342.0
2016-02-10 14:30:00,53.05,53.12,52.92,53.0,41015.0,53.05,53.12,52.92,53.0,41015.0
2016-02-10 15:00:00,53.0,53.28,53.0,53.19,79589.0,53.0,53.28,53.0,53.19,79589.0
2016-02-10 15:30:00,53.17,53.24,52.52,52.66,104483.0,53.17,53.24,52.52,52.66,104483.0
2016-02-11 09:30:00,51.54,52.27,50.51,52.21,13182.0,51.54,52.27,50.51,52.21,13182.0
2016-02-11 10:00:00,52.08,52.38,51.66,51.76,30419.0,52.08,52.38,51.66,51.76,30419.0
2016-02-11 10:30:00,51.8,52.03,51.49,51.55,49814.0,51.8,52.03,51.49,51.55,49814.0
2016-02-11 11:00:00,51.54,52.0,51.54,51.91,35823.0,51.54,52.0,51.54,51.91,35823.0
2016-02-11 11:30:00,51.95,52.24,51.83,52.24,52325.0,51.95,52.24,51.83,52.24,52325.0
2016-02-11 12:00:00,52.19,52.36,52.0,52.0,12746.0,52.19,52.36,52.0,52.0,12746.0
2016-02-11 12:30:00,52.0,52.36,51.86,52.31,13006.0,52.0,52.36,51.86,52.31,13006.0
2016-02-11 13:00:00,52.3,52.44,52.12,52.12,21101.0,52.3,52.44,52.12,52.12,21101.0
2016-02-11 13:30:00,52.11,52.18,51.82,52.04,27205.0,52.11,52.18,51.82,52.04,27205.0
2016-02-11 14:00:00,52.04,52.11,51.5,51.59,30270.0,52.04,52.11,51.5,51.59,30270.0
2016-02-11 14:30:00,51.47,53.01,51.3,52.78,57753.0,51.47,53.01,51.3,52.78,57753.0
2016-02-11 15:00:00,52.72,52.81,52.31,52.61,29293.0,52.72,52.81,52.31,52.61,29293.0
2016-02-11 15:30:00,52.59,52.87,52.24,52.27,117165.0,52.59,52.87,52.24,52.27,117165.0
2016-02-12 09:30:00,53.03,53.75,53.01,53.25,45594.0,53.03,53.75,53.01,53.25,45594.0
2016-02-12 10:00:00,53.01,53.31,52.86,53.1,52912.0,53.01,53.31,52.86,53.1,52912.0
2016-02-12 10:30:00,53.07,53.26,52.55,52.79,34200.0,53.07,53.26,52.55,52.79,34200.0
2016-02-12 11:00:00,52.78,53.33,52.78,53.33,42893.0,52.78,53.33,52.78,53.33,42893.0
2016-02-12 11:30:00,53.29,53.6,53.26,53.46,31308.0,53.29,53.6,53.26,53.46,31308.0
2016-02-12 12:00:00,53.44,53.87,53.42,53.69,14386.0,53.44,53.87,53.42,53.69,14386.0
2016-02-12 12:30:00,53.66,53.68,53.5,53.62,11900.0,53.66,53.68,53.5,53.62,11900.0
2016-02-12 13:00:00,53.57,53.76,53.41,53.56,19452.0,53.57,53.76,53.41,53.56,19452.0
2016-02-12 13:30:00,53.54,53.72,53.47,53.58,20837.0,53.54,53.72,53.47,53.58,20837.0
2016-02-12 14:00:00,53.57,53.79,53.54,53.59,30661.0,53.57,53.79,53.54,53.59,30661.0
2016-02-12 14:30:00,53.59,53.86,53.47,53.75,53850.0,53.59,53.86,53.47,53.75,53850.0
2016-02-12 15:00:00,53.74,53.79,53.6,53.71,57198.0,53.74,53.79,53.6,53.71,57198.0
2016-02-12 15:30:00,53.69,53.81,53.58,53.68,115279.0,53.69,53.81,53.58,53.68,115279.0
2016-02-16 09:30:00,54.24,55.04,53.44,53.5,23262.0,54.24,55.04,53.44,53.5,23262.0
2016-02-16 10:00:00,53.45,53.88,53.21,53.77,89114.0,53.45,53.88,53.21,53.77,89114.0
2016-02-16 10:30:00,53.7,54.23,53.5,53.98,29046.0,53.7,54.23,53.5,53.98,29046.0
2016-02-16 11:00:00,54.06,54.4,53.9,54.4,20965.0,54.06,54.4,53.9,54.4,20965.0
2016-02-16 11:30:00,54.39,54.99,54.31,54.99,25315.0,54.39,54.99,54.31,54.99,25315.0
2016-02-16 12:00:00,54.96,55.4,54.91,55.1,83316.0,54.96,55.4,54.91,55.1,83316.0
2016-02-16 12:30:00,55.18,55.95,55.14,55.85,68707.0,55.18,55.95,55.14,55.85,68707.0
2016-02-16 13:00:00,55.85,55.85,55.29,55.31,25146.0,55.85,55.85,55.29,55.31,25146.0
2016-02-16 13:30:00,55.28,55.45,55.15,55.42,63739.0,55.28,55.45,55.15,55.42,63739.0
2016-02-16 14:00:00,55.4,55.42,55.15,55.3,45945.0,55.4,55.42,55.15,55.3,45945.0
2016-02-16 14:30:00,55.33,55.38,55.01,55.15,22011.0,55.33,55.38,55.01,55.15,22011.0
2016-02-16 15:00:00,55.16,55.18,54.86,55.06,33036.0,55.16,55.18,54.86,55.06,33036.0
2016-02-16 15:30:00,55.07,55.09,54.89,55.04,60932.0,55.07,55.09,54.89,55.04,60932.0
2016-02-17 09:30:00,55.65,56.1,55.33,55.42,32474.0,55.65,56.1,55.33,55.42,32474.0
2016-02-17 10:00:00,55.47,55.98,55.4,55.8,33088.0,55.47,55.98,55.4,55.8,33088.0
2016-02-17 10:30:00,55.8,55.9,55.5,55.87,41461.0,55.8,55.9,55.5,55.87,41461.0
2016-02-17 11:00:00,55.82,55.91,55.25,55.34,26806.0,55.82,55.91,55.25,55.34,26806.0
2016-02-17 11:30:00,55.36,55.9,55.35,55.9,45438.0,55.36,55.9,55.35,55.9,45438.0
2016-02-17 12:00:00,55.86,55.87,55.31,55.31,17426.0,55.86,55.87,55.31,55.31,17426.0
2016-02-17 12:30:00,55.31,55.6,55.31,55.57,22262.0,55.31,55.6,55.31,55.57,22262.0
2016-02-17 13:00:00,55.55,55.74,55.55,55.64,17683.0,55.55,55.74,55.55,55.64,17683.0
2016-02-17 13:30:00,55.72,55.99,55.55,55.9,17071.0,55.72,55.99,55.55,55.9,17071.0
2016-02-17 14:00:00,55.86,55.99,55.78,55.8,19323.0,55.86,55.99,55.78,55.8,19323.0
2016-02-17 14:30:00,55.84,55.91,55.62,55.64,20629.0,55.84,55.91,55.62,55.64,20629.0
2016-02-17 15:00:00,55.7,55.76,55.54,55.57,29626.0,55.7,55.76,55.54,55.57,29626.0
2016-02-17 15:30:00,55.63,55.75,55.48,55.61,68426.0,55.63,55.75,55.48,55.61,68426.0
2016-02-18 09:30:00,55.91,55.99,54.95,55.46,16165.0,55.91,55.99,54.95,55.46,16165.0
2016-02-18 10:00:00,55.47,55.58,54.85,55.29,24116.0,55.47,55.58,54.85,55.29,24116.0
2016-02-18 10:30:00,55.29,55.79,55.18,55.79,42216.0,55.29,55.79,55.18,55.79,42216.0
2016-02-18 11:00:00,55.72,55.78,55.05,55.19,21895.0,55.72,55.78,55.05,55.19,21895.0
2016-02-18 11:30:00,55.26,55.54,55.05,55.49,27040.0,55.26,55.54,55.05,55.49,27040.0
2016-02-18 12:00:00,55.6,55.65,55.4,55.49,17523.0,55.6,55.65,55.4,55.49,17523.0
2016-02-18 12:30:00,55.49,55.75,55.46,55.56,19444.0,55.49,55.75,55.46,55.56,19444.0
2016-02-18 13:00:00,55.56,55.61,55.26,55.36,12535.0,55.56,55.61,55.26,55.36,12535.0
2016-02-18 13:30:00,55.33,55.49,55.28,55.33,11692.0,55.33,55.49,55.28,55.33,11692.0
2016-02-18 14:00:00,55.43,55.86,55.43,55.85,29175.0,55.43,55.86,55.43,55.85,29175.0
2016-02-18 14:30:00,55.85,55.96,55.58,55.72,30095.0,55.85,55.96,55.58,55.72,30095.0
2016-02-18 15:00:00,55.77,55.77,55.44,55.75,32231.0,55.77,55.77,55.44,55.75,32231.0
2016-02-18 15:30:00,55.72,55.78,55.36,55.43,163534.0,55.72,55.78,55.36,55.43,163534.0
2016-02-19 09:30:00,55.01,55.38,54.29,54.3,32469.0,55.01,55.38,54.29,54.3,32469.0
2016-02-19 10:00:00,54.22,54.58,53.78,54.3,52636.0,54.22,54.58,53.78,54.3,52636.0
2016-02-19 10:30:00,54.29,54.45,53.87,54.3,31040.0,54.29,54.45,53.87,54.3,31040.0
2016-02-19 11:00:00,54.25,54.5,54.21,54.44,19966.0,54.25,54.5,54.21,54.44,19966.0
2016-02-19 11:30:00,54.48,54.64,54.31,54.36,25855.0,54.48,54.64,54.31,54.36,25855.0
2016-02-19 12:00:00,54.37,54.48,54.27,54.38,26794.0,54.37,54.48,54.27,54.38,26794.0
2016-02-19 12:30:00,54.4,54.45,54.27,54.32,17951.0,54.4,54.45,54.27,54.32,17951.0
2016-02-19 13:00:00,54.37,54.43,54.14,54.38,19548.0,54.37,54.43,54.14,54.38,19548.0
2016-02-19 13:30:00,54.38,54.49,54.31,54.47,23794.0,54.38,54.49,54.31,54.47,23794.0
2016-02-19 14:00:00,54.51,54.51,54.27,54.31,41229.0,54.51,54.51,54.27,54.31,41229.0
2016-02-19 14:30:00,54.33,54.43,54.3,54.37,36456.0,54.33,54.43,54.3,54.37,36456.0
2016-02-19 15:00:00,54.38,54.47,54.33,54.45,38153.0,54.38,54.47,54.33,54.45,38153.0
2016-02-19 15:30:00,54.42,54.56,54.37,54.45,132856.0,54.42,54.56,54.37,54.45,132856.0
2016-02-22 09:30:00,55.3,55.99,55.25,55.37,28374.0,55.3,55.99,55.25,55.37,28374.0
2016-02-22 10:00:00,55.45,55.74,55.33,55.49,44596.0,55.45,55.74,55.33,55.49,44596.0
2016-02-22 10:30:00,55.57,55.63,55.43,55.52,37409.0,55.57,55.63,55.43,55.52,37409.0
2016-02-22 11:00:00,55.51,55.59,55.44,55.52,28942.0,55.51,55.59,55.44,55.52,28942.0
2016-02-22 11:30:00,55.51,55.82,55.31,55.73,24232.0,55.51,55.82,55.31,55.73,24232.0
2016-02-22 12:00:00,55.77,55.92,55.55,55.6,34010.0,55.77,55.92,55.55,55.6,34010.0
2016-02-22 12:30:00,55.6,55.62,55.49,55.49,48425.0,55.6,55.62,55.49,55.49,48425.0
2016-02-22 13:00:00,55.5,55.61,55.5,55.6,32032.0,55.5,55.61,55.5,55.6,32032.0
2016-02-22 13:30:00,55.6,55.61,55.24,55.27,71779.0,55.6,55.61,55.24,55.27,71779.0
2016-02-22 14:00:00,55.27,55.31,55.23,55.28,64783.0,55.27,55.31,55.23,55.28,64783.0
2016-02-22 14:30:00,55.28,55.42,55.0,55.4,58177.0,55.28,55.42,55.0,55.4,58177.0
2016-02-22 15:00:00,55.4,55.45,54.98,55.39,68021.0,55.4,55.45,54.98,55.39,68021.0
2016-02-22 15:30:00,55.38,55.52,55.01,55.3,140050.0,55.38,55.52,55.01,55.3,140050.0
2016-02-23 09:30:00,54.97,55.39,54.44,55.17,45873.0,54.97,55.39,54.44,55.17,45873.0
2016-02-23 10:00:00,55.11,55.35,54.95,55.3,40818.0,55.11,55.35,54.95,55.3,40818.0
2016-02-23 10:30:00,55.34,55.56,55.2,55.33,35964.0,55.34,55.56,55.2,55.33,35964.0
2016-02-23 11:00:00,55.34,55.35,54.9,54.99,37471.0,55.34,55.35,54.9,54.99,37471.0
2016-02-23 11:30:00,55.0,55.7,54.9,55.66,26061.0,55.0,55.7,54.9,55.66,26061.0
2016-02-23 12:00:00,55.67,55.76,55.41,55.72,51383.0,55.67,55.76,55.41,55.72,51383.0
2016-02-23 12:30:00,55.76,55.94,55.67,55.86,51429.0,55.76,55.94,55.67,55.86,51429.0
2016-02-23 13:00:00,55.87,56.05,55.79,55.99,34939.0,55.87,56.05,55.79,55.99,34939.0
2016-02-23 13:30:00,55.99,55.99,55.49,55.65,20580.0,55.99,55.99,55.49,55.65,20580.0
2016-02-23 14:00:00,55.69,55.81,55.66,55.78,25345.0,55.69,55.81,55.66,55.78,25345.0
2016-02-23 14:30:00,55.74,55.8,55.56,55.76,38220.0,55.74,55.8,55.56,55.76,38220.0
2016-02-23 15:00:00,55.77,55.81,55.57,55.74,66628.0,55.77,55.81,55.57,55.74,66628.0
2016-02-23 15:30:00,55.74,55.96,55.72,55.77,120496.0,55.74,55.96,55.72,55.77,120496.0
2016-02-24 09:30:00,54.8,55.1,54.14,54.75,76980.0,54.8,55.1,54.14,54.75,76980.0
2016-02-24 10:00:00,54.75,55.26,54.63,54.97,25120.0,54.75,55.26,54.63,54.97,25120.0
2016-02-24 10:30:00,55.04,55.31,54.88,55.05,21747.0,55.04,55.31,54.88,55.05,21747.0
2016-02-24 11:00:00,55.06,55.24,54.99,54.99,39721.0,55.06,55.24,54.99,54.99,39721.0
2016-02-24 11:30:00,55.02,55.55,54.93,55.37,77339.0,55.02,55.55,54.93,55.37,77339.0
2016-02-24 12:00:00,55.38,55.84,55.33,55.63,22002.0,55.38,55.84,55.33,55.63,22002.0
2016-02-24 12:30:00,55.65,55.92,55.45,55.81,16324.0,55.65,55.92,55.45,55.81,16324.0
2016-02-24 13:00:00,55.8,56.02,55.63,55.63,7764.0,55.8,56.02,55.63,55.63,7764.0
2016-02-24 13:30:00,55.7,55.82,55.46,55.46,14032.0,55.7,55.82,55.46,55.46,14032.0
2016-02-24 14:00:00,55.45,55.88,55.44,55.81,13649.0,55.45,55.88,55.44,55.81,13649.0
2016-02-24 14:30:00,55.86,55.95,55.64,55.73,17744.0,55.86,55.95,55.64,55.73,17744.0
2016-02-24 15:00:00,55.76,56.16,55.72,56.16,31129.0,55.76,56.16,55.72,56.16,31129.0
2016-02-24 15:30:00,56.16,56.19,55.95,55.98,90322.0,56.16,56.19,55.95,55.98,90322.0
2016-02-25 09:30:00,56.05,56.76,55.91,56.12,24850.0,56.05,56.76,55.91,56.12,24850.0
2016-02-25 10:00:00,56.12,56.25,55.76,56.02,50956.0,56.12,56.25,55.76,56.02,50956.0
2016-02-25 10:30:00,56.0,56.12,55.62,55.62,46261.0,56.0,56.12,55.62,55.62,46261.0
2016-02-25 11:00:00,55.58,55.8,55.36,55.71,48457.0,55.58,55.8,55.36,55.71,48457.0
2016-02-25 11:30:00,55.71,55.99,55.67,55.7,48240.0,55.71,55.99,55.67,55.7,48240.0
2016-02-25 12:00:00,55.71,55.89,55.61,55.61,22255.0,55.71,55.89,55.61,55.61,22255.0
2016-02-25 12:30:00,55.6,55.65,55.39,55.55,29331.0,55.6,55.65,55.39,55.55,29331.0
2016-02-25 13:00:00,55.55,55.93,55.49,55.82,27361.0,55.55,55.93,55.49,55.82,27361.0
2016-02-25 13:30:00,55.85,56.43,55.84,56.31,16166.0,55.85,56.43,55.84,56.31,16166.0
2016-02-25 14:00:00,56.3,56.38,56.21,56.26,26230.0,56.3,56.38,56.21,56.26,26230.0
2016-02-25 14:30:00,56.29,56.33,56.15,56.27,30379.0,56.29,56.33,56.15,56.27,30379.0
2016-02-25 15:00:00,56.28,56.37,56.21,56.23,37823.0,56.28,56.37,56.21,56.23,37823.0
2016-02-25 15:30:00,56.22,56.44,56.17,56.29,109375.0,56.22,56.44,56.17,56.29,109375.0
2016-02-26 09:30:00,56.81,57.86,56.76,57.04,22680.0,56.81,57.86,56.76,57.04,22680.0
2016-02-26 10:00:00,57.03,57.11,56.55,56.64,37066.0,57.03,57.11,56.55,56.64,37066.0
2016-02-26 10:30:00,56.57,56.9,56.5,56.61,24583.0,56.57,56.9,56.5,56.61,24583.0
2016-02-26 11:00:00,56.6,56.73,56.32,56.44,32062.0,56.6,56.73,56.32,56.44,32062.0
2016-02-26 11:30:00,56.41,56.49,55.99,56.48,56513.0,56.41,56.49,55.99,56.48,56513.0
2016-02-26 12:00:00,56.45,56.79,56.43,56.5,29180.0,56.45,56.79,56.43,56.5,29180.0
2016-02-26 12:30:00,56.53,56.81,56.42,56.77,38512.0,56.53,56.81,56.42,56.77,38512.0
2016-02-26 13:00:00,56.78,56.84,56.6,56.63,23284.0,56.78,56.84,56.6,56.63,23284.0
2016-02-26 13:30:00,56.63,56.63,56.32,56.4,21946.0,56.63,56.63,56.32,56.4,21946.0
2016-02-26 14:00:00,56.39,56.43,56.11,56.29,29618.0,56.39,56.43,56.11,56.29,29618.0
2016-02-26 14:30:00,56.27,56.32,56.16,56.3,22761.0,56.27,56.32,56.16,56.3,22761.0
2016-02-26 15:00:00,56.31,56.54,56.28,56.42,51814.0,56.31,56.54,56.28,56.42,51814.0
2016-02-26 15:30:00,56.42,56.68,56.42,56.56,110658.0,56.42,56.68,56.42,56.56,110658.0
2016-02-29 09:30:00,56.73,56.78,56.15,56.38,6710.0,56.73,56.78,56.15,56.38,6710.0
2016-02-29 10:00:00,56.32,56.62,56.17,56.37,37100.0,56.32,56.62,56.17,56.37,37100.0
2016-02-29 10:30:00,56.46,56.55,56.31,56.52,32530.0,56.46,56.55,56.31,56.52,32530.0
2016-02-29 11:00:00,56.56,56.9,56.56,56.75,17357.0,56.56,56.9,56.56,56.75,17357.0
2016-02-29 11:30:00,56.73,56.98,56.42,56.42,48910.0,56.73,56.98,56.42,56.42,48910.0
2016-02-29 12:00:00,56.46,56.79,56.46,56.72,23162.0,56.46,56.79,56.46,56.72,23162.0
2016-02-29 12:30:00,56.81,56.88,56.67,56.78,11670.0,56.81,56.88,56.67,56.78,11670.0
2016-02-29 13:00:00,56.79,56.93,56.73,56.76,13618.0,56.79,56.93,56.73,56.76,13618.0
2016-02-29 13:30:00,56.73,56.88,56.68,56.85,18679.0,56.73,56.88,56.68,56.85,18679.0
2016-02-29 14:00:00,56.85,56.9,56.53,56.8,30999.0,56.85,56.9,56.53,56.8,30999.0
2016-02-29 14:30:00,56.78,56.85,56.41,56.41,53484.0,56.78,56.85,56.41,56.41,53484.0
2016-02-29 15:00:00,56.42,56.52,56.25,56.5,27278.0,56.42,56.52,56.25,56.5,27278.0
2016-02-29 15:30:00,56.48,56.9,56.43,56.61,148389.0,56.48,56.9,56.43,56.61,148389.0
2016-03-01 09:30:00,57.09,57.24,55.94,55.99,35547.0,57.09,57.24,55.94,55.99,35547.0
2016-03-01 10:00:00,56.03,56.43,55.52,55.92,74904.0,56.03,56.43,55.52,55.92,74904.0
2016-03-01 10:30:00,55.92,56.16,55.75,55.88,46976.0,55.92,56.16,55.75,55.88,46976.0
2016-03-01 11:00:00,55.91,56.4,55.8,56.34,30474.0,55.91,56.4,55.8,56.34,30474.0
2016-03-01 11:30:00,56.35,56.47,56.08,56.29,73103.0,56.35,56.47,56.08,56.29,73103.0
2016-03-01 12:00:00,56.27,56.5,56.13,56.49,20806.0,56.27,56.5,56.13,56.49,20806.0
2016-03-01 12:30:00,56.5,56.71,56.47,56.67,26909.0,56.5,56.71,56.47,56.67,26909.0
2016-03-01 13:00:00,56.64,56.64,56.09,56.16,35026.0,56.64,56.64,56.09,56.16,35026.0
2016-03-01 13:30:00,56.18,56.57,56.16,56.16,28043.0,56.18,56.57,56.16,56.16,28043.0
2016-03-01 14:00:00,56.17,56.29,56.14,56.21,34105.0,56.17,56.29,56.14,56.21,34105.0
2016-03-01 14:30:00,56.22,56.59,56.16,56.43,36525.0,56.22,56.59,56.16,56.43,36525.0
2016-03-01 15:00:00,56.43,56.47,55.96,55.99,67783.0,56.43,56.47,55.96,55.99,67783.0
2016-03-01 15:30:00,56.0,56.12,55.86,55.96,129019.0,56.0,56.12,55.86,55.96,129019.0
2016-03-02 09:30:00,55.84,56.24,55.53,55.64,23093.0,55.84,56.24,55.53,55.64,23093.0
2016-03-02 10:00:00,55.52,55.89,55.41,55.85,22045.0,55.52,55.89,55.41,55.85,22045.0
2016-03-02 10:30:00,55.82,56.16,55.51,56.09,64205.0,55.82,56.16,55.51,56.09,64205.0
2016-03-02 11:00:00,56.09,56.49,55.92,56.46,26805.0,56.09,56.49,55.92,56.46,26805.0
2016-03-02 11:30:00,56.45,56.51,56.12,56.27,36414.0,56.45,56.51,56.12,56.27,36414.0
2016-03-02 12:00:00,56.24,56.6,56.22,56.56,21501.0,56.24,56.6,56.22,56.56,21501.0
2016-03-02 12:30:00,56.58,56.94,56.51,56.93,34958.0,56.58,56.94,56.51,56.93,34958.0
2016-03-02 13:00:00,56.97,57.33,56.97,57.26,24757.0,56.97,57.33,56.97,57.26,24757.0
2016-03-02 13:30:00,57.26,57.3,56.86,56.86,37334.0,57.26,57.3,56.86,56.86,37334.0
2016-03-02 14:00:00,56.85,57.07,56.84,56.99,45653.0,56.85,57.07,56.84,56.99,45653.0
2016-03-02 14:30:00,56.98,57.15,56.94,57.15,21138.0,56.98,57.15,56.94,57.15,21138.0
2016-03-02 15:00:00,57.12,57.39,57.0,57.27,44950.0,57.12,57.39,57.0,57.27,44950.0
2016-03-02 15:30:00,57.26,57.59,57.24,57.55,85852.0,57.26,57.59,57.24,57.55,85852.0
2016-03-03 09:30:00,57.59,58.2,57.29,57.96,30199.0,57.59,58.2,57.29,57.96,30199.0
2016-03-03 10:00:00,57.93,58.91,57.91,58.86,39250.0,57.93,58.91,57.91,58.86,39250.0
2016-03-03 10:30:00,58.85,59.09,58.68,59.08,27982.0,58.85,59.09,58.68,59.08,27982.0
2016-03-03 11:00:00,59.11,59.29,59.11,59.18,42867.0,59.11,59.29,59.11,59.18,42867.0
2016-03-03 11:30:00,59.21,59.31,59.02,59.04,46687.0,59.21,59.31,59.02,59.04,46687.0
2016-03-03 12:00:00,59.04,59.11,58.83,59.06,39146.0,59.04,59.11,58.83,59.06,39146.0
2016-03-03 12:30:00,59.07,59.11,58.91,59.06,32159.0,59.07,59.11,58.91,59.06,32159.0
2016-03-03 13:00:00,59.03,59.19,58.93,59.0,38731.0,59.03,59.19,58.93,59.0,38731.0
2016-03-03 13:30:00,59.01,59.25,58.94,59.13,43545.0,59.01,59.25,58.94,59.13,43545.0
2016-03-03 14:00:00,59.2,59.74,59.16,59.56,45215.0,59.2,59.74,59.16,59.56,45215.0
2016-03-03 14:30:00,59.56,59.6,59.39,59.57,54982.0,59.56,59.6,59.39,59.57,54982.0
2016-03-03 15:00:00,59.57,59.85,59.55,59.7,71952.0,59.57,59.85,59.55,59.7,71952.0
2016-03-03 15:30:00,59.7,59.94,59.63,59.77,114472.0,59.7,59.94,59.63,59.77,114472.0
2016-03-04 09:30:00,59.94,60.29,59.72,59.91,34334.0,59.94,60.29,59.72,59.91,34334.0
2016-03-04 10:00:00,59.95,60.78,59.91,60.57,24975.0,59.95,60.78,59.91,60.57,24975.0
2016-03-04 10:30:00,60.63,61.15,60.58,61.05,30428.0,60.63,61.15,60.58,61.05,30428.0
2016-03-04 11:00:00,61.15,61.79,61.0,61.79,27796.0,61.15,61.79,61.0,61.79,27796.0
2016-03-04 11:30:00,61.78,62.16,61.73,62.16,34017.0,61.78,62.16,61.73,62.16,34017.0
2016-03-04 12:00:00,62.19,62.22,61.93,61.99,35849.0,62.19,62.22,61.93,61.99,35849.0
2016-03-04 12:30:00,61.98,62.25,61.76,61.91,106112.0,61.98,62.25,61.76,61.91,106112.0
2016-03-04 13:00:00,61.94,62.06,61.66,61.97,70507.0,61.94,62.06,61.66,61.97,70507.0
2016-03-04 13:30:00,61.98,62.22,61.82,62.19,47765.0,61.98,62.22,61.82,62.19,47765.0
2016-03-04 14:00:00,62.17,62.19,61.49,61.61,57468.0,62.17,62.19,61.49,61.61,57468.0
2016-03-04 14:30:00,61.56,61.78,61.45,61.56,66221.0,61.56,61.78,61.45,61.56,66221.0
2016-03-04 15:00:00,61.53,61.64,61.3,61.61,54631.0,61.53,61.64,61.3,61.61,54631.0
2016-03-04 15:30:00,61.63,61.75,61.46,61.53,93476.0,61.63,61.75,61.46,61.53,93476.0
2016-03-07 09:30:00,61.3,61.99,61.13,61.25,24406.0,61.3,61.99,61.13,61.25,24406.0
2016-03-07 10:00:00,61.26,61.91,60.97,61.76,34097.0,61.26,61.91,60.97,61.76,34097.0
2016-03-07 10:30:00,61.8,62.1,61.61,61.78,45194.0,61.8,62.1,61.61,61.78,45194.0
2016-03-07 11:00:00,61.75,62.13,61.75,61.94,28938.0,61.75,62.13,61.75,61.94,28938.0
2016-03-07 11:30:00,61.9,62.21,61.89,62.21,18941.0,61.9,62.21,61.89,62.21,18941.0
2016-03-07 12:00:00,62.17,62.32,62.09,62.32,21634.0,62.17,62.32,62.09,62.32,21634.0
2016-03-07 12:30:00,62.33,62.36,62.06,62.12,19682.0,62.33,62.36,62.06,62.12,19682.0
2016-03-07 13:00:00,62.18,62.35,61.86,61.99,25434.0,62.18,62.35,61.86,61.99,25434.0
2016-03-07 13:30:00,61.94,61.95,61.58,61.64,25493.0,61.94,61.95,61.58,61.64,25493.0
2016-03-07 14:00:00,61.64,61.72,61.12,61.15,43663.0,61.64,61.72,61.12,61.15,43663.0
2016-03-07 14:30:00,61.16,61.2,60.9,61.16,30805.0,61.16,61.2,60.9,61.16,30805.0
2016-03-07 15:00:00,61.15,61.57,61.09,61.5,41638.0,61.15,61.57,61.09,61.5,41638.0
2016-03-07 15:30:00,61.51,61.56,61.44,61.54,75344.0,61.51,61.56,61.44,61.54,75344.0
2016-03-08 09:30:00,61.04,61.33,59.3,59.31,71663.0,61.04,61.33,59.3,59.31,71663.0
2016-03-08 10:00:00,59.22,59.68,58.8,58.83,34327.0,59.22,59.68,58.8,58.83,34327.0
2016-03-08 10:30:00,58.8,58.96,58.12,58.17,20197.0,58.8,58.96,58.12,58.17,20197.0
2016-03-08 11:00:00,58.15,59.08,58.13,58.86,42780.0,58.15,59.08,58.13,58.86,42780.0
2016-03-08 11:30:00,58.88,59.39,58.88,59.25,30081.0,58.88,59.39,58.88,59.25,30081.0
2016-03-08 12:00:00,59.24,59.53,59.11,59.15,19950.0,59.24,59.53,59.11,59.15,19950.0
2016-03-08 12:30:00,59.19,59.22,58.96,59.06,24924.0,59.19,59.22,58.96,59.06,24924.0
2016-03-08 13:00:00,59.08,59.09,58.73,58.73,29662.0,59.08,59.09,58.73,58.73,29662.0
2016-03-08 13:30:00,58.76,58.84,58.59,58.59,77618.0,58.76,58.84,58.59,58.59,77618.0
2016-03-08 14:00:00,58.57,58.73,58.44,58.44,25990.0,58.57,58.73,58.44,58.44,25990.0
2016-03-08 14:30:00,58.44,58.57,58.36,58.42,38441.0,58.44,58.57,58.36,58.42,38441.0
2016-03-08 15:00:00,58.4,58.5,58.12,58.19,61167.0,58.4,58.5,58.12,58.19,61167.0
2016-03-08 15:30:00,58.17,58.21,57.7,57.78,168143.0,58.17,58.21,57.7,57.78,168143.0
2016-03-09 09:30:00,58.8,59.7,58.48,58.77,84554.0,58.8,59.7,58.48,58.77,84554.0
2016-03-09 10:00:00,58.75,59.08,58.58,58.94,51935.0,58.75,59.08,58.58,58.94,51935.0
2016-03-09 10:30:00,58.98,59.1,58.49,58.68,42856.0,58.98,59.1,58.49,58.68,42856.0
2016-03-09 11:00:00,58.81,59.16,58.75,58.94,34919.0,58.81,59.16,58.75,58.94,34919.0
2016-03-09 11:30:00,58.94,59.1,58.91,59.05,30487.0,58.94,59.1,58.91,59.05,30487.0
2016-03-09 12:00:00,59.13,59.13,58.87,58.91,27991.0,59.13,59.13,58.87,58.91,27991.0
2016-03-09 12:30:00,58.95,58.99,58.65,58.75,36267.0,58.95,58.99,58.65,58.75,36267.0
2016-03-09 13:00:00,58.79,58.94,58.71,58.8,20317.0,58.79,58.94,58.71,58.8,20317.0
2016-03-09 13:30:00,58.83,58.96,58.79,58.88,25322.0,58.83,58.96,58.79,58.88,25322.0
2016-03-09 14:00:00,58.88,58.9,58.67,58.73,43947.0,58.88,58.9,58.67,58.73,43947.0
2016-03-09 14:30:00,58.74,58.82,58.69,58.77,28935.0,58.74,58.82,58.69,58.77,28935.0
2016-03-09 15:00:00,58.74,58.93,58.68,58.68,73408.0,58.74,58.93,58.68,58.68,73408.0
2016-03-09 15:30:00,58.7,58.92,58.68,58.74,89430.0,58.7,58.92,58.68,58.74,89430.0
2016-03-10 09:30:00,58.8,58.99,58.4,58.68,29039.0,58.8,58.99,58.4,58.68,29039.0
2016-03-10 10:00:00,58.61,58.76,58.1,58.56,80833.0,58.61,58.76,58.1,58.56,80833.0
2016-03-10 10:30:00,58.53,58.88,58.32,58.75,20926.0,58.53,58.88,58.32,58.75,20926.0
2016-03-10 11:00:00,58.74,58.82,58.38,58.43,27483.0,58.74,58.82,58.38,58.43,27483.0
2016-03-10 11:30:00,58.44,58.89,58.39,58.83,26609.0,58.44,58.89,58.39,58.83,26609.0
2016-03-10 12:00:00,58.89,58.99,58.63,58.68,22834.0,58.89,58.99,58.63,58.68,22834.0
2016-03-10 12:30:00,58.71,58.81,58.47,58.73,29592.0,58.71,58.81,58.47,58.73,29592.0
2016-03-10 13:00:00,58.73,58.9,58.5,58.9,17256.0,58.73,58.9,58.5,58.9,17256.0
2016-03-10 13:30:00,58.91,59.14,58.87,58.92,30239.0,58.91,59.14,58.87,58.92,30239.0
2016-03-10 14:00:00,58.94,59.0,58.48,58.96,24737.0,58.94,59.0,58.48,58.96,24737.0
2016-03-10 14:30:00,58.99,59.32,58.88,59.12,34907.0,58.99,59.32,58.88,59.12,34907.0
2016-03-10 15:00:00,59.12,59.33,58.91,59.04,88996.0,59.12,59.33,58.91,59.04,88996.0
2016-03-10 15:30:00,59.1,59.23,58.86,59.09,90247.0,59.1,59.23,58.86,59.09,90247.0
2016-03-11 09:30:00,59.72,60.49,59.72,60.27,29562.0,59.72,60.49,59.72,60.27,29562.0
2016-03-11 10:00:00,60.21,60.43,60.14,60.21,37344.0,60.21,60.43,60.14,60.21,37344.0
2016-03-11 10:30:00,60.15,60.31,59.79,59.91,55232.0,60.15,60.31,59.79,59.91,55232.0
2016-03-11 11:00:00,59.89,60.16,59.67,59.87,34845.0,59.89,60.16,59.67,59.87,34845.0
2016-03-11 11:30:00,59.9,59.95,59.7,59.79,35596.0,59.9,59.95,59.7,59.79,35596.0
2016-03-11 12:00:00,59.8,60.08,59.71,60.04,19342.0,59.8,60.08,59.71,60.04,19342.0
2016-03-11 12:30:00,60.0,60.02,59.71,59.8,25244.0,60.0,60.02,59.71,59.8,25244.0
2016-03-11 13:00:00,59.82,59.88,59.71,59.77,25311.0,59.82,59.88,59.71,59.77,25311.0
2016-03-11 13:30:00,59.78,59.98,59.77,59.83,38502.0,59.78,59.98,59.77,59.83,38502.0
2016-03-11 14:00:00,59.89,59.89,59.71,59.79,26506.0,59.89,59.89,59.71,59.79,26506.0
2016-03-11 14:30:00,59.8,59.89,59.76,59.81,19172.0,59.8,59.89,59.76,59.81,19172.0
2016-03-11 15:00:00,59.81,60.01,59.77,59.98,68172.0,59.81,60.01,59.77,59.98,68172.0
2016-03-11 15:30:00,59.98,60.38,59.98,60.23,85004.0,59.98,60.38,59.98,60.23,85004.0
2016-03-14 09:30:00,59.92,60.3,59.73,60.26,27346.0,59.92,60.3,59.73,60.26,27346.0
2016-03-14 10:00:00,60.28,60.82,60.25,60.73,26853.0,60.28,60.82,60.25,60.73,26853.0
2016-03-14 10:30:00,60.69,61.0,60.68,60.7,18424.0,60.69,61.0,60.68,60.7,18424.0
2016-03-14 11:00:00,60.7,60.8,60.27,60.27,50565.0,60.7,60.8,60.27,60.27,50565.0
2016-03-14 11:30:00,60.24,60.64,60.09,60.1,18541.0,60.24,60.64,60.09,60.1,18541.0
2016-03-14 12:00:00,60.09,60.09,59.74,59.83,20247.0,60.09,60.09,59.74,59.83,20247.0
2016-03-14 12:30:00,59.89,60.02,59.81,59.94,23194.0,59.89,60.02,59.81,59.94,23194.0
2016-03-14 13:00:00,59.95,60.29,59.88,60.24,23736.0,59.95,60.29,59.88,60.24,23736.0
2016-03-14 13:30:00,60.27,60.39,60.18,60.28,17668.0,60.27,60.39,60.18,60.28,17668.0
2016-03-14 14:00:00,60.29,60.38,60.18,60.34,21169.0,60.29,60.38,60.18,60.34,21169.0
2016-03-14 14:30:00,60.35,60.48,60.35,60.45,10155.0,60.35,60.48,60.35,60.45,10155.0
2016-03-14 15:00:00,60.42,60.54,60.31,60.53,23080.0,60.42,60.54,60.31,60.53,23080.0
2016-03-14 15:30:00,60.55,60.55,60.32,60.33,43258.0,60.55,60.55,60.32,60.33,43258.0
2016-03-15 09:30:00,59.8,59.8,59.12,59.4,49908.0,59.8,59.8,59.12,59.4,49908.0
2016-03-15 10:00:00,59.35,59.65,59.31,59.6,15427.0,59.35,59.65,59.31,59.6,15427.0
2016-03-15 10:30:00,59.58,59.77,59.3,59.5,26330.0,59.58,59.77,59.3,59.5,26330.0
2016-03-15 11:00:00,59.5,59.73,59.47,59.68,19840.0,59.5,59.73,59.47,59.68,19840.0
2016-03-15 11:30:00,59.72,59.82,59.55,59.65,24811.0,59.72,59.82,59.55,59.65,24811.0
2016-03-15 12:00:00,59.62,59.77,59.42,59.45,48734.0,59.62,59.77,59.42,59.45,48734.0
2016-03-15 12:30:00,59.45,59.59,59.42,59.47,10917.0,59.45,59.59,59.42,59.47,10917.0
2016-03-15 13:00:00,59.45,59.71,59.45,59.71,5701.0,59.45,59.71,59.45,59.71,5701.0
2016-03-15 13:30:00,59.74,59.86,59.71,59.81,14800.0,59.74,59.86,59.71,59.81,14800.0
2016-03-15 14:00:00,59.8,60.0,59.75,59.93,15029.0,59.8,60.0,59.75,59.93,15029.0
2016-03-15 14:30:00,59.93,59.93,59.38,59.44,19373.0,59.93,59.93,59.38,59.44,19373.0
2016-03-15 15:00:00,59.39,59.63,59.35,59.53,14661.0,59.39,59.63,59.35,59.53,14661.0
2016-03-15 15:30:00,59.53,59.54,59.16,59.18,116894.0,59.53,59.54,59.16,59.18,116894.0
2016-03-16 09:30:00,59.13,59.34,58.77,58.96,42830.0,59.13,59.34,58.77,58.96,42830.0
2016-03-16 10:00:00,58.95,59.0,58.72,58.9,39830.0,58.95,59.0,58.72,58.9,39830.0
2016-03-16 10:30:00,58.94,59.24,58.86,59.18,50275.0,58.94,59.24,58.86,59.18,50275.0
2016-03-16 11:00:00,59.25,59.38,59.07,59.36,43035.0,59.25,59.38,59.07,59.36,43035.0
2016-03-16 11:30:00,59.36,59.45,58.67,58.7,35240.0,59.36,59.45,58.67,58.7,35240.0
2016-03-16 12:00:00,58.71,58.83,58.54,58.58,34929.0,58.71,58.83,58.54,58.58,34929.0
2016-03-16 12:30:00,58.58,59.01,58.54,58.96,23917.0,58.58,59.01,58.54,58.96,23917.0
2016-03-16 13:00:00,58.98,59.03,58.61,58.66,34967.0,58.98,59.03,58.61,58.66,34967.0
2016-03-16 13:30:00,58.68,58.73,58.57,58.7,37801.0,58.68,58.73,58.57,58.7,37801.0
2016-03-16 14:00:00,58.71,59.38,58.64,59.38,61190.0,58.71,59.38,58.64,59.38,61190.0
2016-03-16 14:30:00,59.39,59.96,59.39,59.56,37704.0,59.39,59.96,59.39,59.56,37704.0
2016-03-16 15:00:00,59.61,59.96,59.61,59.94,15821.0,59.61,59.96,59.61,59.94,15821.0
2016-03-16 15:30:00,59.9,60.07,59.84,60.01,33645.0,59.9,60.07,59.84,60.01,33645.0
2016-03-17 09:30:00,60.39,61.19,60.39,61.01,20441.0,60.39,61.19,60.39,61.01,20441.0
2016-03-17 10:00:00,61.24,61.93,61.16,61.89,50510.0,61.24,61.93,61.16,61.89,50510.0
2016-03-17 10:30:00,61.89,62.39,61.88,62.31,31803.0,61.89,62.39,61.88,62.31,31803.0
2016-03-17 11:00:00,62.3,62.89,62.25,62.72,50176.0,62.3,62.89,62.25,62.72,50176.0
2016-03-17 11:30:00,62.73,62.74,62.24,62.46,36053.0,62.73,62.74,62.24,62.46,36053.0
2016-03-17 12:00:00,62.45,62.63,62.3,62.61,28963.0,62.45,62.63,62.3,62.61,28963.0
2016-03-17 12:30:00,62.61,62.73,62.57,62.66,30335.0,62.61,62.73,62.57,62.66,30335.0
2016-03-17 13:00:00,62.68,62.68,62.36,62.47,11250.0,62.68,62.68,62.36,62.47,11250.0
2016-03-17 13:30:00,62.49,62.52,62.34,62.41,43779.0,62.49,62.52,62.34,62.41,43779.0
2016-03-17 14:00:00,62.4,62.41,62.21,62.22,24906.0,62.4,62.41,62.21,62.22,24906.0
2016-03-17 14:30:00,62.25,62.39,62.15,62.25,20081.0,62.25,62.39,62.15,62.25,20081.0
2016-03-17 15:00:00,62.21,62.25,61.93,62.08,38249.0,62.21,62.25,61.93,62.08,38249.0
2016-03-17 15:30:00,62.09,62.09,61.54,61.56,154835.0,62.09,62.09,61.54,61.56,154835.0
2016-03-18 09:30:00,61.61,63.03,61.61,62.57,124302.0,61.61,63.03,61.61,62.57,124302.0
2016-03-18 10:00:00,62.55,62.67,62.27,62.32,42879.0,62.55,62.67,62.27,62.32,42879.0
2016-03-18 10:30:00,62.33,62.58,61.96,62.01,49365.0,62.33,62.58,61.96,62.01,49365.0
2016-03-18 11:00:00,61.96,62.38,61.96,62.3,32442.0,61.96,62.38,61.96,62.3,32442.0
2016-03-18 11:30:00,62.33,62.43,62.26,62.34,38034.0,62.33,62.43,62.26,62.34,38034.0
2016-03-18 12:00:00,62.38,62.62,62.27,62.47,18517.0,62.38,62.62,62.27,62.47,18517.0
2016-03-18 12:30:00,62.45,62.63,62.37,62.46,12411.0,62.45,62.63,62.37,62.46,12411.0
2016-03-18 13:00:00,62.46,62.47,62.23,62.43,13105.0,62.46,62.47,62.23,62.43,13105.0
2016-03-18 13:30:00,62.43,62.43,62.24,62.3,43644.0,62.43,62.43,62.24,62.3,43644.0
2016-03-18 14:00:00,62.33,62.33,62.12,62.23,36172.0,62.33,62.33,62.12,62.23,36172.0
2016-03-18 14:30:00,62.2,62.3,62.16,62.16,36253.0,62.2,62.3,62.16,62.16,36253.0
2016-03-18 15:00:00,62.17,62.25,62.07,62.08,34620.0,62.17,62.25,62.07,62.08,34620.0
2016-03-18 15:30:00,62.11,62.28,62.06,62.21,161605.0,62.11,62.28,62.06,62.21,161605.0
2016-03-21 09:30:00,62.04,62.61,61.64,62.26,8812.0,62.04,62.61,61.64,62.26,8812.0
2016-03-21 10:00:00,62.15,62.16,61.68,61.9,18921.0,62.15,62.16,61.68,61.9,18921.0
2016-03-21 10:30:00,61.88,61.95,61.67,61.87,22934.0,61.88,61.95,61.67,61.87,22934.0
2016-03-21 11:00:00,61.88,62.42,61.81,62.32,11389.0,61.88,62.42,61.81,62.32,11389.0
2016-03-21 11:30:00,62.3,62.38,62.12,62.19,18324.0,62.3,62.38,62.12,62.19,18324.0
2016-03-21 12:00:00,62.13,62.25,62.06,62.14,20625.0,62.13,62.25,62.06,62.14,20625.0
2016-03-21 12:30:00,62.13,62.17,61.88,61.96,17641.0,62.13,62.17,61.88,61.96,17641.0
2016-03-21 13:00:00,61.96,62.22,61.96,62.15,18756.0,61.96,62.22,61.96,62.15,18756.0
2016-03-21 13:30:00,62.13,62.24,62.01,62.1,10025.0,62.13,62.24,62.01,62.1,10025.0
2016-03-21 14:00:00,62.09,62.19,62.0,62.03,12287.0,62.09,62.19,62.0,62.03,12287.0
2016-03-21 14:30:00,62.07,62.35,62.06,62.35,13965.0,62.07,62.35,62.06,62.35,13965.0
2016-03-21 15:00:00,62.34,62.37,62.17,62.21,9810.0,62.34,62.37,62.17,62.21,9810.0
2016-03-21 15:30:00,62.23,62.37,62.19,62.29,31108.0,62.23,62.37,62.19,62.29,31108.0
2016-03-22 09:30:00,61.81,62.11,61.6,61.82,17737.0,61.81,62.11,61.6,61.82,17737.0
2016-03-22 10:00:00,61.87,62.19,61.75,61.77,38355.0,61.87,62.19,61.75,61.77,38355.0
2016-03-22 10:30:00,61.79,61.94,61.68,61.7,28938.0,61.79,61.94,61.68,61.7,28938.0
2016-03-22 11:00:00,61.7,61.73,61.65,61.69,14028.0,61.7,61.73,61.65,61.69,14028.0
2016-03-22 11:30:00,61.68,61.75,61.61,61.71,19101.0,61.68,61.75,61.61,61.71,19101.0
2016-03-22 12:00:00,61.77,61.77,61.67,61.72,26683.0,61.77,61.77,61.67,61.72,26683.0
2016-03-22 12:30:00,61.72,61.76,61.67,61.7,33634.0,61.72,61.76,61.67,61.7,33634.0
2016-03-22 13:00:00,61.71,61.73,61.66,61.71,9900.0,61.71,61.73,61.66,61.71,9900.0
2016-03-22 13:30:00,61.72,61.72,61.58,61.63,12096.0,61.72,61.72,61.58,61.63,12096.0
2016-03-22 14:00:00,61.66,61.72,61.59,61.61,24583.0,61.66,61.72,61.59,61.61,24583.0
2016-03-22 14:30:00,61.61,61.64,61.49,61.49,36711.0,61.61,61.64,61.49,61.49,36711.0
2016-03-22 15:00:00,61.53,61.61,61.42,61.42,33335.0,61.53,61.61,61.42,61.42,33335.0
2016-03-22 15:30:00,61.44,61.46,61.35,61.38,67673.0,61.44,61.46,61.35,61.38,67673.0
2016-03-23 09:30:00,61.21,61.36,60.92,60.95,14024.0,61.21,61.36,60.92,60.95,14024.0
2016-03-23 10:00:00,60.78,61.06,60.66,61.0,25579.0,60.78,61.06,60.66,61.0,25579.0
2016-03-23 10:30:00,60.96,61.07,60.83,60.89,17419.0,60.96,61.07,60.83,60.89,17419.0
2016-03-23 11:00:00,60.89,61.11,60.6,60.69,13540.0,60.89,61.11,60.6,60.69,13540.0
2016-03-23 11:30:00,60.69,61.02,60.58,61.0,26118.0,60.69,61.02,60.58,61.0,26118.0
2016-03-23 12:00:00,60.99,61.04,60.92,61.0,7611.0,60.99,61.04,60.92,61.0,7611.0
2016-03-23 12:30:00,61.0,61.02,60.84,60.84,15375.0,61.0,61.02,60.84,60.84,15375.0
2016-03-23 13:00:00,60.89,61.0,60.85,60.96,4571.0,60.89,61.0,60.85,60.96,4571.0
2016-03-23 13:30:00,60.94,61.04,60.93,61.0,12950.0,60.94,61.04,60.93,61.0,12950.0
2016-03-23 14:00:00,61.0,61.04,60.86,60.86,16183.0,61.0,61.04,60.86,60.86,16183.0
2016-03-23 14:30:00,60.88,60.95,60.74,60.76,11788.0,60.88,60.95,60.74,60.76,11788.0
2016-03-23 15:00:00,60.78,60.85,60.72,60.78,13932.0,60.78,60.85,60.72,60.78,13932.0
2016-03-23 15:30:00,60.78,60.78,60.55,60.61,55642.0,60.78,60.78,60.55,60.61,55642.0
2016-03-24 09:30:00,60.0,60.33,59.42,59.58,12049.0,60.0,60.33,59.42,59.58,12049.0
2016-03-24 10:00:00,59.58,59.72,59.43,59.45,21343.0,59.58,59.72,59.43,59.45,21343.0
2016-03-24 10:30:00,59.47,60.18,59.47,59.96,46377.0,59.47,60.18,59.47,59.96,46377.0
2016-03-24 11:00:00,59.99,60.07,59.75,59.88,19399.0,59.99,60.07,59.75,59.88,19399.0
2016-03-24 11:30:00,59.89,59.96,59.77,59.96,13686.0,59.89,59.96,59.77,59.96,13686.0
2016-03-24 12:00:00,60.02,60.09,59.88,59.96,19253.0,60.02,60.09,59.88,59.96,19253.0
2016-03-24 12:30:00,59.98,60.19,59.88,60.15,29363.0,59.98,60.19,59.88,60.15,29363.0
2016-03-24 13:00:00,60.14,60.16,59.98,60.14,53515.0,60.14,60.16,59.98,60.14,53515.0
2016-03-24 13:30:00,60.15,60.18,59.99,60.0,19948.0,60.15,60.18,59.99,60.0,19948.0
2016-03-24 14:00:00,59.97,59.99,59.82,59.85,14640.0,59.97,59.99,59.82,59.85,14640.0
2016-03-24 14:30:00,59.87,60.0,59.82,59.94,36658.0,59.87,60.0,59.82,59.94,36658.0
2016-03-24 15:00:00,59.97,60.05,59.92,59.95,34574.0,59.97,60.05,59.92,59.95,34574.0
2016-03-24 15:30:00,59.95,59.95,59.74,59.89,129254.0,59.95,59.95,59.74,59.89,129254.0
2016-03-28 09:30:00,60.17,60.17,59.04,59.29,21432.0,60.17,60.17,59.04,59.29,21432.0
2016-03-28 10:00:00,59.29,59.41,59.01,59.19,28805.0,59.29,59.41,59.01,59.19,28805.0
2016-03-28 10:30:00,59.16,59.36,58.99,59.36,35539.0,59.16,59.36,58.99,59.36,35539.0
2016-03-28 11:00:00,59.37,59.6,59.24,59.43,39470.0,59.37,59.6,59.24,59.43,39470.0
2016-03-28 11:30:00,59.44,59.44,58.98,59.15,16746.0,59.44,59.44,58.98,59.15,16746.0
2016-03-28 12:00:00,59.12,59.29,59.06,59.22,18618.0,59.12,59.29,59.06,59.22,18618.0
2016-03-28 12:30:00,59.23,59.35,59.19,59.24,53433.0,59.23,59.35,59.19,59.24,53433.0
2016-03-28 13:00:00,59.25,59.29,59.14,59.18,72852.0,59.25,59.29,59.14,59.18,72852.0
2016-03-28 13:30:00,59.17,59.28,59.16,59.19,39856.0,59.17,59.28,59.16,59.19,39856.0
2016-03-28 14:00:00,59.19,59.21,59.1,59.1,30763.0,59.19,59.21,59.1,59.1,30763.0
2016-03-28 14:30:00,59.09,59.21,59.09,59.15,25495.0,59.09,59.21,59.09,59.15,25495.0
2016-03-28 15:00:00,59.16,59.23,59.02,59.1,35805.0,59.16,59.23,59.02,59.1,35805.0
2016-03-28 15:30:00,59.1,59.15,59.0,59.0,89713.0,59.1,59.15,59.0,59.0,89713.0
2016-03-29 09:30:00,58.73,59.1,58.4,59.04,13700.0,58.73,59.1,58.4,59.04,13700.0
2016-03-29 10:00:00,59.03,59.1,58.87,58.99,26726.0,59.03,59.1,58.87,58.99,26726.0
2016-03-29 10:30:00,58.99,59.04,58.79,58.99,20327.0,58.99,59.04,58.79,58.99,20327.0
2016-03-29 11:00:00,59.01,59.3,58.99,59.21,43525.0,59.01,59.3,58.99,59.21,43525.0
2016-03-29 11:30:00,59.2,59.28,59.04,59.04,48121.0,59.2,59.28,59.04,59.04,48121.0
2016-03-29 12:00:00,59.03,59.45,59.01,59.37,34830.0,59.03,59.45,59.01,59.37,34830.0
2016-03-29 12:30:00,59.38,59.62,59.26,59.34,117046.0,59.38,59.62,59.26,59.34,117046.0
2016-03-29 13:00:00,59.31,59.38,59.19,59.3,40206.0,59.31,59.38,59.19,59.3,40206.0
2016-03-29 13:30:00,59.31,59.55,59.28,59.55,60736.0,59.31,59.55,59.28,59.55,60736.0
2016-03-29 14:00:00,59.55,59.86,59.43,59.82,123016.0,59.55,59.86,59.43,59.82,123016.0
2016-03-29 14:30:00,59.82,60.0,59.78,59.85,83875.0,59.82,60.0,59.78,59.85,83875.0
2016-03-29 15:00:00,59.87,59.91,59.75,59.75,48956.0,59.87,59.91,59.75,59.75,48956.0
2016-03-29 15:30:00,59.75,59.86,59.67,59.82,167020.0,59.75,59.86,59.67,59.82,167020.0
2016-03-30 09:30:00,60.39,60.95,60.39,60.78,18374.0,60.39,60.95,60.39,60.78,18374.0
2016-03-30 10:00:00,60.77,60.77,60.2,60.34,20362.0,60.77,60.77,60.2,60.34,20362.0
2016-03-30 10:30:00,60.45,60.82,60.38,60.62,27818.0,60.45,60.82,60.38,60.62,27818.0
2016-03-30 11:00:00,60.66,60.75,60.11,60.22,36259.0,60.66,60.75,60.11,60.22,36259.0
2016-03-30 11:30:00,60.13,60.27,59.95,60.24,37487.0,60.13,60.27,59.95,60.24,37487.0
2016-03-30 12:00:00,60.27,60.47,60.25,60.31,15323.0,60.27,60.47,60.25,60.31,15323.0
2016-03-30 12:30:00,60.3,60.46,60.13,60.24,11739.0,60.3,60.46,60.13,60.24,11739.0
2016-03-30 13:00:00,60.19,60.23,60.08,60.23,12002.0,60.19,60.23,60.08,60.23,12002.0
2016-03-30 13:30:00,60.22,60.45,60.14,60.4,6452.0,60.22,60.45,60.14,60.4,6452.0
2016-03-30 14:00:00,60.41,60.98,60.41,60.96,20698.0,60.41,60.98,60.41,60.96,20698.0
2016-03-30 14:30:00,60.98,61.05,60.82,61.04,29068.0,60.98,61.05,60.82,61.04,29068.0
2016-03-30 15:00:00,61.04,61.21,61.01,61.15,40950.0,61.04,61.21,61.01,61.15,40950.0
2016-03-30 15:30:00,61.15,61.2,60.85,60.91,109671.0,61.15,61.2,60.85,60.91,109671.0
2016-03-31 09:30:00,60.8,61.14,60.66,60.95,9055.0,60.8,61.14,60.66,60.95,9055.0
2016-03-31 10:00:00,60.91,60.93,60.56,60.85,20372.0,60.91,60.93,60.56,60.85,20372.0
2016-03-31 10:30:00,60.84,60.88,60.57,60.57,12490.0,60.84,60.88,60.57,60.57,12490.0
2016-03-31 11:00:00,60.55,60.67,60.41,60.55,14300.0,60.55,60.67,60.41,60.55,14300.0
2016-03-31 11:30:00,60.52,60.52,60.19,60.31,13414.0,60.52,60.52,60.19,60.31,13414.0
2016-03-31 12:00:00,60.31,60.41,60.1,60.32,20303.0,60.31,60.41,60.1,60.32,20303.0
2016-03-31 12:30:00,60.35,60.35,59.94,59.97,14775.0,60.35,60.35,59.94,59.97,14775.0
2016-03-31 13:00:00,59.98,60.36,59.95,60.26,19306.0,59.98,60.36,59.95,60.26,19306.0
2016-03-31 13:30:00,60.17,60.18,59.9,59.97,25868.0,60.17,60.18,59.9,59.97,25868.0
2016-03-31 14:00:00,59.96,60.33,59.93,60.09,16215.0,59.96,60.33,59.93,60.09,16215.0
2016-03-31 14:30:00,60.07,60.16,60.02,60.11,15902.0,60.07,60.16,60.02,60.11,15902.0
2016-03-31 15:00:00,60.12,60.31,60.08,60.27,37541.0,60.12,60.31,60.08,60.27,37541.0
2016-03-31 15:30:00,60.32,60.41,60.23,60.27,84934.0,60.32,60.41,60.23,60.27,84934.0
2016-04-01 09:30:00,59.67,59.67,58.71,58.98,10378.0,59.67,59.67,58.71,58.98,10378.0
2016-04-01 10:00:00,58.95,59.42,58.86,59.3,15324.0,58.95,59.42,58.86,59.3,15324.0
2016-04-01 10:30:00,59.32,59.54,59.32,59.51,14595.0,59.32,59.54,59.32,59.51,14595.0
2016-04-01 11:00:00,59.55,59.76,59.53,59.73,8600.0,59.55,59.76,59.53,59.73,8600.0
2016-04-01 11:30:00,59.65,59.89,59.55,59.56,13371.0,59.65,59.89,59.55,59.56,13371.0
2016-04-01 12:00:00,59.63,59.8,59.62,59.75,7900.0,59.63,59.8,59.62,59.75,7900.0
2016-04-01 12:30:00,59.81,59.88,59.76,59.88,10924.0,59.81,59.88,59.76,59.88,10924.0
2016-04-01 13:00:00,59.9,60.2,59.81,60.09,10563.0,59.9,60.2,59.81,60.09,10563.0
2016-04-01 13:30:00,59.96,60.2,59.96,60.07,7935.0,59.96,60.2,59.96,60.07,7935.0
2016-04-01 14:00:00,60.06,60.23,60.03,60.08,14030.0,60.06,60.23,60.03,60.08,14030.0
2016-04-01 14:30:00,60.08,60.3,59.95,59.95,20148.0,60.08,60.3,59.95,59.95,20148.0
2016-04-01 15:00:00,59.97,60.28,59.97,60.25,24441.0,59.97,60.28,59.97,60.25,24441.0
2016-04-01 15:30:00,60.24,60.42,60.23,60.38,59686.0,60.24,60.42,60.23,60.38,59686.0
2016-04-04 09:30:00,60.4,60.58,59.51,60.45,7328.0,60.4,60.58,59.51,60.45,7328.0
2016-04-04 10:00:00,60.47,60.65,60.02,60.33,4955.0,60.47,60.65,60.02,60.33,4955.0
2016-04-04 10:30:00,60.46,60.87,60.33,60.33,58203.0,60.46,60.87,60.33,60.33,58203.0
2016-04-04 11:00:00,60.32,60.38,60.1,60.14,33174.0,60.32,60.38,60.1,60.14,33174.0
2016-04-04 11:30:00,60.17,60.4,60.13,60.26,8621.0,60.17,60.4,60.13,60.26,8621.0
2016-04-04 12:00:00,60.29,60.68,60.26,60.59,18655.0,60.29,60.68,60.26,60.59,18655.0
2016-04-04 12:30:00,60.57,60.6,60.29,60.37,9343.0,60.57,60.6,60.29,60.37,9343.0
2016-04-04 13:00:00,60.37,60.46,60.16,60.18,8799.0,60.37,60.46,60.16,60.18,8799.0
2016-04-04 13:30:00,60.2,60.21,59.99,60.09,11700.0,60.2,60.21,59.99,60.09,11700.0
2016-04-04 14:00:00,60.06,60.09,59.72,59.78,9094.0,60.06,60.09,59.72,59.78,9094.0
2016-04-04 14:30:00,59.79,59.89,59.75,59.83,12322.0,59.79,59.89,59.75,59.83,12322.0
2016-04-04 15:00:00,59.81,59.89,59.68,59.68,10450.0,59.81,59.89,59.68,59.68,10450.0
2016-04-04 15:30:00,59.72,59.74,59.54,59.65,45499.0,59.72,59.74,59.54,59.65,45499.0
2016-04-05 09:30:00,59.31,60.27,59.31,60.02,24461.0,59.31,60.27,59.31,60.02,24461.0
2016-04-05 10:00:00,59.97,60.44,59.95,60.44,17547.0,59.97,60.44,59.95,60.44,17547.0
2016-04-05 10:30:00,60.41,60.7,60.26,60.47,30691.0,60.41,60.7,60.26,60.47,30691.0
2016-04-05 11:00:00,60.47,60.87,60.33,60.87,45870.0,60.47,60.87,60.33,60.87,45870.0
2016-04-05 11:30:00,60.87,61.17,60.85,61.14,27657.0,60.87,61.17,60.85,61.14,27657.0
2016-04-05 12:00:00,61.12,61.43,60.98,61.41,36385.0,61.12,61.43,60.98,61.41,36385.0
2016-04-05 12:30:00,61.41,61.89,61.4,61.43,79527.0,61.41,61.89,61.4,61.43,79527.0
2016-04-05 13:00:00,61.44,61.44,61.13,61.28,43905.0,61.44,61.44,61.13,61.28,43905.0
2016-04-05 13:30:00,61.25,61.47,61.21,61.4,30300.0,61.25,61.47,61.21,61.4,30300.0
2016-04-05 14:00:00,61.36,61.36,60.47,60.63,34138.0,61.36,61.36,60.47,60.63,34138.0
2016-04-05 14:30:00,60.59,60.64,60.2,60.23,26285.0,60.59,60.64,60.2,60.23,26285.0
2016-04-05 15:00:00,60.23,60.3,60.06,60.2,41143.0,60.23,60.3,60.06,60.2,41143.0
2016-04-05 15:30:00,60.21,60.34,60.08,60.2,95710.0,60.21,60.34,60.08,60.2,95710.0
2016-04-06 09:30:00,60.21,60.21,58.91,59.0,17345.0,60.21,60.21,58.91,59.0,17345.0
2016-04-06 10:00:00,58.96,59.18,58.68,58.87,20535.0,58.96,59.18,58.68,58.87,20535.0
2016-04-06 10:30:00,58.84,58.85,58.32,58.44,24611.0,58.84,58.85,58.32,58.44,24611.0
2016-04-06 11:00:00,58.52,58.9,58.49,58.9,40709.0,58.52,58.9,58.49,58.9,40709.0
2016-04-06 11:30:00,58.91,59.29,58.86,59.25,21587.0,58.91,59.29,58.86,59.25,21587.0
2016-04-06 12:00:00,59.31,59.55,59.29,59.5,7750.0,59.31,59.55,59.29,59.5,7750.0
2016-04-06 12:30:00,59.52,59.71,59.52,59.55,8362.0,59.52,59.71,59.52,59.55,8362.0
2016-04-06 13:00:00,59.59,59.64,59.5,59.52,8365.0,59.59,59.64,59.5,59.52,8365.0
2016-04-06 13:30:00,59.51,59.63,59.1,59.1,33231.0,59.51,59.63,59.1,59.1,33231.0
2016-04-06 14:00:00,59.1,59.11,58.82,58.83,20686.0,59.1,59.11,58.82,58.83,20686.0
2016-04-06 14:30:00,58.85,59.05,58.7,58.94,13555.0,58.85,59.05,58.7,58.94,13555.0
2016-04-06 15:00:00,58.95,59.25,58.91,59.25,34876.0,58.95,59.25,58.91,59.25,34876.0
2016-04-06 15:30:00,59.25,59.31,59.12,59.26,48009.0,59.25,59.31,59.12,59.26,48009.0
2016-04-07 09:30:00,58.75,58.75,58.42,58.69,10292.0,58.75,58.75,58.42,58.69,10292.0
2016-04-07 10:00:00,58.72,58.94,58.62,58.62,8169.0,58.72,58.94,58.62,58.62,8169.0
2016-04-07 10:30:00,58.53,58.85,58.53,58.79,9873.0,58.53,58.85,58.53,58.79,9873.0
2016-04-07 11:00:00,58.79,58.79,58.43,58.6,12130.0,58.79,58.79,58.43,58.6,12130.0
2016-04-07 11:30:00,58.59,58.8,58.44,58.7,10795.0,58.59,58.8,58.44,58.7,10795.0
2016-04-07 12:00:00,58.65,58.77,58.43,58.53,14444.0,58.65,58.77,58.43,58.53,14444.0
2016-04-07 12:30:00,58.47,58.57,58.4,58.53,9115.0,58.47,58.57,58.4,58.53,9115.0
2016-04-07 13:00:00,58.51,58.53,58.31,58.46,20234.0,58.51,58.53,58.31,58.46,20234.0
2016-04-07 13:30:00,58.48,58.52,58.2,58.2,9300.0,58.48,58.52,58.2,58.2,9300.0
2016-04-07 14:00:00,58.18,58.18,57.95,58.0,28519.0,58.18,58.18,57.95,58.0,28519.0
2016-04-07 14:30:00,58.0,58.18,57.94,57.99,29469.0,58.0,58.18,57.94,57.99,29469.0
2016-04-07 15:00:00,57.95,58.19,57.92,58.13,14839.0,57.95,58.19,57.92,58.13,14839.0
2016-04-07 15:30:00,58.12,58.3,58.11,58.28,39644.0,58.12,58.3,58.11,58.28,39644.0
2016-04-08 09:30:00,58.97,59.79,58.97,59.59,6629.0,58.97,59.79,58.97,59.59,6629.0
2016-04-08 10:00:00,59.68,60.21,59.68,60.21,7768.0,59.68,60.21,59.68,60.21,7768.0
2016-04-08 10:30:00,60.19,60.54,60.16,60.27,7881.0,60.19,60.54,60.16,60.27,7881.0
2016-04-08 11:00:00,60.26,60.32,60.05,60.21,9445.0,60.26,60.32,60.05,60.21,9445.0
2016-04-08 11:30:00,60.23,60.23,59.7,59.89,4200.0,60.23,60.23,59.7,59.89,4200.0
2016-04-08 12:00:00,59.88,59.96,59.84,59.91,6641.0,59.88,59.96,59.84,59.91,6641.0
2016-04-08 12:30:00,59.88,59.98,59.86,59.86,4619.0,59.88,59.98,59.86,59.86,4619.0
2016-04-08 13:00:00,59.84,59.84,59.53,59.53,8987.0,59.84,59.84,59.53,59.53,8987.0
2016-04-08 13:30:00,59.61,59.72,59.6,59.64,4292.0,59.61,59.72,59.6,59.64,4292.0
2016-04-08 14:00:00,59.65,59.73,59.6,59.68,12214.0,59.65,59.73,59.6,59.68,12214.0
2016-04-08 14:30:00,59.69,59.71,59.41,59.41,5510.0,59.69,59.71,59.41,59.41,5510.0
2016-04-08 15:00:00,59.45,59.5,59.24,59.34,17681.0,59.45,59.5,59.24,59.34,17681.0
2016-04-08 15:30:00,59.33,59.43,59.16,59.43,42470.0,59.33,59.43,59.16,59.43,42470.0
2016-04-11 09:30:00,59.91,60.83,59.81,60.76,10353.0,59.91,60.83,59.81,60.76,10353.0
2016-04-11 10:00:00,60.75,60.87,60.5,60.57,6065.0,60.75,60.87,60.5,60.57,6065.0
2016-04-11 10:30:00,60.5,60.65,60.42,60.55,5019.0,60.5,60.65,60.42,60.55,5019.0
2016-04-11 11:00:00,60.42,60.42,59.75,59.88,7607.0,60.42,60.42,59.75,59.88,7607.0
2016-04-11 11:30:00,59.84,59.84,59.48,59.73,12165.0,59.84,59.84,59.48,59.73,12165.0
2016-04-11 12:00:00,59.67,59.69,59.49,59.49,5462.0,59.67,59.69,59.49,59.49,5462.0
2016-04-11 12:30:00,59.5,59.55,59.33,59.51,5435.0,59.5,59.55,59.33,59.51,5435.0
2016-04-11 13:00:00,59.55,59.76,59.45,59.74,5500.0,59.55,59.76,59.45,59.74,5500.0
2016-04-11 13:30:00,59.68,59.74,59.47,59.56,7227.0,59.68,59.74,59.47,59.56,7227.0
2016-04-11 14:00:00,59.54,59.65,59.5,59.53,5514.0,59.54,59.65,59.5,59.53,5514.0
2016-04-11 14:30:00,59.52,59.72,59.5,59.6,13377.0,59.52,59.72,59.5,59.6,13377.0
2016-04-11 15:00:00,59.62,59.65,59.43,59.45,21325.0,59.62,59.65,59.43,59.45,21325.0
2016-04-11 15:30:00,59.48,59.55,59.22,59.24,31951.0,59.48,59.55,59.22,59.24,31951.0
2016-04-12 09:30:00,59.39,60.23,59.39,59.47,13267.0,59.39,60.23,59.39,59.47,13267.0
2016-04-12 10:00:00,59.47,59.72,59.13,59.23,22318.0,59.47,59.72,59.13,59.23,22318.0
2016-04-12 10:30:00,59.35,59.97,59.35,59.85,28525.0,59.35,59.97,59.35,59.85,28525.0
2016-04-12 11:00:00,59.86,60.05,59.76,59.89,27733.0,59.86,60.05,59.76,59.89,27733.0
2016-04-12 11:30:00,59.96,60.22,59.9,59.94,66341.0,59.96,60.22,59.9,59.94,66341.0
2016-04-12 12:00:00,59.93,60.04,59.75,60.0,9168.0,59.93,60.04,59.75,60.0,9168.0
2016-04-12 12:30:00,60.0,60.03,59.86,59.89,14200.0,60.0,60.03,59.86,59.89,14200.0
2016-04-12 13:00:00,59.86,59.97,59.56,59.78,11200.0,59.86,59.97,59.56,59.78,11200.0
2016-04-12 13:30:00,59.74,59.86,59.7,59.86,8050.0,59.74,59.86,59.7,59.86,8050.0
2016-04-12 14:00:00,59.9,60.11,59.89,60.02,26433.0,59.9,60.11,59.89,60.02,26433.0
2016-04-12 14:30:00,60.02,60.03,59.86,59.87,24939.0,60.02,60.03,59.86,59.87,24939.0
2016-04-12 15:00:00,59.85,59.98,59.84,59.98,104251.0,59.85,59.98,59.84,59.98,104251.0
2016-04-12 15:30:00,59.99,60.18,59.99,60.1,92369.0,59.99,60.18,59.99,60.1,92369.0
2016-04-13 09:30:00,60.63,61.24,60.41,61.24,22683.0,60.63,61.24,60.41,61.24,22683.0
2016-04-13 10:00:00,61.23,62.05,61.11,61.9,110477.0,61.23,62.05,61.11,61.9,110477.0
2016-04-13 10:30:00,61.91,62.54,61.68,62.22,32667.0,61.91,62.54,61.68,62.22,32667.0
2016-04-13 11:00:00,62.29,63.07,62.24,63.0,68355.0,62.29,63.07,62.24,63.0,68355.0
2016-04-13 11:30:00,63.03,63.51,62.9,63.41,76280.0,63.03,63.51,62.9,63.41,76280.0
2016-04-13 12:00:00,63.39,63.42,62.92,63.15,87475.0,63.39,63.42,62.92,63.15,87475.0
2016-04-13 12:30:00,63.15,63.15,62.91,62.99,23381.0,63.15,63.15,62.91,62.99,23381.0
2016-04-13 13:00:00,63.09,63.1,62.82,62.95,11407.0,63.09,63.1,62.82,62.95,11407.0
2016-04-13 13:30:00,62.97,63.06,62.87,63.01,10763.0,62.97,63.06,62.87,63.01,10763.0
2016-04-13 14:00:00,63.0,63.26,62.93,63.08,22803.0,63.0,63.26,62.93,63.08,22803.0
2016-04-13 14:30:00,63.08,63.24,62.93,63.05,21656.0,63.08,63.24,62.93,63.05,21656.0
2016-04-13 15:00:00,63.03,63.32,63.01,63.22,26747.0,63.03,63.32,63.01,63.22,26747.0
2016-04-13 15:30:00,63.21,63.34,63.08,63.2,110599.0,63.21,63.34,63.08,63.2,110599.0
2016-04-14 09:30:00,63.26,63.62,63.05,63.05,41035.0,63.26,63.62,63.05,63.05,41035.0
2016-04-14 10:00:00,62.95,63.36,62.95,63.23,31114.0,62.95,63.36,62.95,63.23,31114.0
2016-04-14 10:30:00,63.26,63.26,62.91,63.13,35594.0,63.26,63.26,62.91,63.13,35594.0
2016-04-14 11:00:00,63.1,63.24,63.05,63.17,16405.0,63.1,63.24,63.05,63.17,16405.0
2016-04-14 11:30:00,63.19,63.42,63.12,63.35,21962.0,63.19,63.42,63.12,63.35,21962.0
2016-04-14 12:00:00,63.39,63.57,63.27,63.48,13986.0,63.39,63.57,63.27,63.48,13986.0
2016-04-14 12:30:00,63.48,63.58,63.38,63.39,21712.0,63.48,63.58,63.38,63.39,21712.0
2016-04-14 13:00:00,63.39,63.44,63.19,63.2,14300.0,63.39,63.44,63.19,63.2,14300.0
2016-04-14 13:30:00,63.22,63.37,63.17,63.23,21590.0,63.22,63.37,63.17,63.23,21590.0
2016-04-14 14:00:00,63.19,63.5,63.18,63.29,38793.0,63.19,63.5,63.18,63.29,38793.0
2016-04-14 14:30:00,63.3,63.32,62.99,63.22,30521.0,63.3,63.32,62.99,63.22,30521.0
2016-04-14 15:00:00,63.18,63.28,63.0,63.17,29324.0,63.18,63.28,63.0,63.17,29324.0
2016-04-14 15:30:00,63.17,63.28,62.92,62.97,90468.0,63.17,63.28,62.92,62.97,90468.0
2016-04-15 09:30:00,62.74,63.24,62.05,62.05,12627.0,62.74,63.24,62.05,62.05,12627.0
2016-04-15 10:00:00,62.15,62.39,61.73,62.05,24944.0,62.15,62.39,61.73,62.05,24944.0
2016-04-15 10:30:00,62.07,62.18,61.62,61.73,16131.0,62.07,62.18,61.62,61.73,16131.0
2016-04-15 11:00:00,61.73,62.35,61.63,62.34,70543.0,61.73,62.35,61.63,62.34,70543.0
2016-04-15 11:30:00,62.41,62.62,62.4,62.53,11787.0,62.41,62.62,62.4,62.53,11787.0
2016-04-15 12:00:00,62.52,62.85,62.37,62.71,13978.0,62.52,62.85,62.37,62.71,13978.0
2016-04-15 12:30:00,62.81,62.81,62.53,62.61,13482.0,62.81,62.81,62.53,62.61,13482.0
2016-04-15 13:00:00,62.57,62.73,62.47,62.73,13669.0,62.57,62.73,62.47,62.73,13669.0
2016-04-15 13:30:00,62.68,62.7,62.55,62.66,38655.0,62.68,62.7,62.55,62.66,38655.0
2016-04-15 14:00:00,62.65,62.67,62.26,62.34,25621.0,62.65,62.67,62.26,62.34,25621.0
2016-04-15 14:30:00,62.34,62.5,62.27,62.27,24100.0,62.34,62.5,62.27,62.27,24100.0
2016-04-15 15:00:00,62.33,62.33,62.03,62.14,30595.0,62.33,62.33,62.03,62.14,30595.0
2016-04-15 15:30:00,62.14,62.29,62.05,62.18,68425.0,62.14,62.29,62.05,62.18,68425.0
2016-04-18 09:30:00,61.56,61.92,61.36,61.74,12412.0,61.56,61.92,61.36,61.74,12412.0
2016-04-18 10:00:00,61.72,61.85,61.51,61.61,15384.0,61.72,61.85,61.51,61.61,15384.0
2016-04-18 10:30:00,61.55,61.85,61.47,61.72,13300.0,61.55,61.85,61.47,61.72,13300.0
2016-04-18 11:00:00,61.72,62.08,61.66,61.99,9949.0,61.72,62.08,61.66,61.99,9949.0
2016-04-18 11:30:00,62.0,62.46,61.94,62.44,16750.0,62.0,62.46,61.94,62.44,16750.0
2016-04-18 12:00:00,62.39,62.42,62.04,62.11,16469.0,62.39,62.42,62.04,62.11,16469.0
2016-04-18 12:30:00,62.13,62.24,61.91,61.96,13534.0,62.13,62.24,61.91,61.96,13534.0
2016-04-18 13:00:00,61.93,61.98,61.66,61.8,31058.0,61.93,61.98,61.66,61.8,31058.0
2016-04-18 13:30:00,61.8,61.92,61.73,61.87,11294.0,61.8,61.92,61.73,61.87,11294.0
2016-04-18 14:00:00,61.87,61.93,61.76,61.83,12584.0,61.87,61.93,61.76,61.83,12584.0
2016-04-18 14:30:00,61.84,61.97,61.78,61.94,34034.0,61.84,61.97,61.78,61.94,34034.0
2016-04-18 15:00:00,61.93,61.98,61.91,61.93,19440.0,61.93,61.98,61.91,61.93,19440.0
2016-04-18 15:30:00,61.97,62.22,61.97,62.15,55139.0,61.97,62.22,61.97,62.15,55139.0
2016-04-19 09:30:00,62.69,63.69,62.36,63.69,22306.0,62.69,63.69,62.36,63.69,22306.0
2016-04-19 10:00:00,63.75,64.58,63.65,64.48,51455.0,63.75,64.58,63.65,64.48,51455.0
2016-04-19 10:30:00,64.46,64.6,63.66,63.68,60750.0,64.46,64.6,63.66,63.68,60750.0
2016-04-19 11:00:00,63.63,63.63,63.18,63.28,46886.0,63.63,63.63,63.18,63.28,46886.0
2016-04-19 11:30:00,63.31,63.49,62.94,62.98,37384.0,63.31,63.49,62.94,62.98,37384.0
2016-04-19 12:00:00,63.0,63.13,62.91,63.06,7700.0,63.0,63.13,62.91,63.06,7700.0
2016-04-19 12:30:00,63.05,63.26,62.93,63.16,9483.0,63.05,63.26,62.93,63.16,9483.0
2016-04-19 13:00:00,63.16,63.42,63.13,63.41,17386.0,63.16,63.42,63.13,63.41,17386.0
2016-04-19 13:30:00,63.36,63.45,63.15,63.28,7802.0,63.36,63.45,63.15,63.28,7802.0
2016-04-19 14:00:00,63.27,63.32,63.14,63.31,16021.0,63.27,63.32,63.14,63.31,16021.0
2016-04-19 14:30:00,63.27,63.47,63.26,63.38,27841.0,63.27,63.47,63.26,63.38,27841.0
2016-04-19 15:00:00,63.36,63.43,63.33,63.38,27158.0,63.36,63.43,63.33,63.38,27158.0
2016-04-19 15:30:00,63.4,63.4,63.04,63.17,81899.0,63.4,63.4,63.04,63.17,81899.0
2016-04-20 09:30:00,63.22,64.01,62.77,64.01,57520.0,63.22,64.01,62.77,64.01,57520.0
2016-04-20 10:00:00,64.04,64.69,63.84,64.32,112449.0,64.04,64.69,63.84,64.32,112449.0
2016-04-20 10:30:00,64.28,64.54,63.92,64.13,43875.0,64.28,64.54,63.92,64.13,43875.0
2016-04-20 11:00:00,64.08,64.42,63.98,64.3,39835.0,64.08,64.42,63.98,64.3,39835.0
2016-04-20 11:30:00,64.34,64.36,64.15,64.26,16997.0,64.34,64.36,64.15,64.26,16997.0
2016-04-20 12:00:00,64.26,64.32,63.92,63.95,14915.0,64.26,64.32,63.92,63.95,14915.0
2016-04-20 12:30:00,63.97,64.19,63.95,64.18,14672.0,63.97,64.19,63.95,64.18,14672.0
2016-04-20 13:00:00,64.18,64.29,64.11,64.29,11100.0,64.18,64.29,64.11,64.29,11100.0
2016-04-20 13:30:00,64.28,64.67,64.28,64.54,18210.0,64.28,64.67,64.28,64.54,18210.0
2016-04-20 14:00:00,64.54,64.61,64.31,64.44,13917.0,64.54,64.61,64.31,64.44,13917.0
2016-04-20 14:30:00,64.44,64.44,64.29,64.31,10641.0,64.44,64.44,64.29,64.31,10641.0
2016-04-20 15:00:00,64.33,64.38,64.06,64.06,14826.0,64.33,64.38,64.06,64.06,14826.0
2016-04-20 15:30:00,64.08,64.08,63.92,63.94,28352.0,64.08,64.08,63.92,63.94,28352.0
2016-04-21 09:30:00,63.81,64.24,63.43,63.43,12784.0,63.81,64.24,63.43,63.43,12784.0
2016-04-21 10:00:00,63.43,63.84,62.93,63.78,15246.0,63.43,63.84,62.93,63.78,15246.0
2016-04-21 10:30:00,63.67,63.99,63.6,63.85,14600.0,63.67,63.99,63.6,63.85,14600.0
2016-04-21 11:00:00,63.9,64.14,63.71,64.11,25053.0,63.9,64.14,63.71,64.11,25053.0
2016-04-21 11:30:00,64.12,64.29,63.93,64.07,69847.0,64.12,64.29,63.93,64.07,69847.0
2016-04-21 12:00:00,64.16,64.39,64.13,64.35,6707.0,64.16,64.39,64.13,64.35,6707.0
2016-04-21 12:30:00,64.26,64.52,64.19,64.29,18750.0,64.26,64.52,64.19,64.29,18750.0
2016-04-21 13:00:00,64.26,64.34,64.12,64.14,13382.0,64.26,64.34,64.12,64.14,13382.0
2016-04-21 13:30:00,64.15,64.28,63.98,64.09,19944.0,64.15,64.28,63.98,64.09,19944.0
2016-04-21 14:00:00,64.04,64.06,63.84,63.86,12127.0,64.04,64.06,63.84,63.86,12127.0
2016-04-21 14:30:00,63.71,63.77,63.42,63.48,11110.0,63.71,63.77,63.42,63.48,11110.0
2016-04-21 15:00:00,63.49,63.56,63.33,63.42,11463.0,63.49,63.56,63.33,63.42,11463.0
2016-04-21 15:30:00,63.47,63.78,63.41,63.64,53808.0,63.47,63.78,63.41,63.64,53808.0
2016-04-22 09:30:00,63.77,64.67,63.71,64.27,58173.0,63.77,64.67,63.71,64.27,58173.0
2016-04-22 10:00:00,64.31,64.67,64.24,64.59,33211.0,64.31,64.67,64.24,64.59,33211.0
2016-04-22 10:30:00,64.59,64.75,64.26,64.31,68001.0,64.59,64.75,64.26,64.31,68001.0
2016-04-22 11:00:00,64.26,64.4,64.04,64.37,17056.0,64.26,64.4,64.04,64.37,17056.0
2016-04-22 11:30:00,64.45,64.71,64.3,64.48,28818.0,64.45,64.71,64.3,64.48,28818.0
2016-04-22 12:00:00,64.48,64.58,63.74,64.0,15241.0,64.48,64.58,63.74,64.0,15241.0
2016-04-22 12:30:00,64.13,64.21,63.96,64.15,7500.0,64.13,64.21,63.96,64.15,7500.0
2016-04-22 13:00:00,64.19,64.49,64.02,64.19,21054.0,64.19,64.49,64.02,64.19,21054.0
2016-04-22 13:30:00,64.16,64.6,64.15,64.15,28344.0,64.16,64.6,64.15,64.15,28344.0
2016-04-22 14:00:00,64.13,64.48,64.12,64.32,22103.0,64.13,64.48,64.12,64.32,22103.0
2016-04-22 14:30:00,64.33,64.48,64.26,64.41,34479.0,64.33,64.48,64.26,64.41,34479.0
2016-04-22 15:00:00,64.45,64.48,64.32,64.36,37440.0,64.45,64.48,64.32,64.36,37440.0
2016-04-22 15:30:00,64.36,64.51,64.36,64.48,71196.0,64.36,64.51,64.36,64.48,71196.0
2016-04-25 09:30:00,64.42,65.14,64.42,65.01,24581.0,64.42,65.14,64.42,65.01,24581.0
2016-04-25 10:00:00,65.0,65.05,64.19,64.21,22688.0,65.0,65.05,64.19,64.21,22688.0
2016-04-25 10:30:00,64.25,64.36,63.56,63.74,14308.0,64.25,64.36,63.56,63.74,14308.0
2016-04-25 11:00:00,63.71,64.11,63.59,63.95,14559.0,63.71,64.11,63.59,63.95,14559.0
2016-04-25 11:30:00,63.96,64.0,63.48,63.51,11542.0,63.96,64.0,63.48,63.51,11542.0
2016-04-25 12:00:00,63.45,63.5,63.06,63.18,7062.0,63.45,63.5,63.06,63.18,7062.0
2016-04-25 12:30:00,63.14,63.4,63.04,63.33,7349.0,63.14,63.4,63.04,63.33,7349.0
2016-04-25 13:00:00,63.38,63.52,63.37,63.47,5400.0,63.38,63.52,63.37,63.47,5400.0
2016-04-25 13:30:00,63.47,63.5,63.27,63.35,6600.0,63.47,63.5,63.27,63.35,6600.0
2016-04-25 14:00:00,63.31,63.38,63.2,63.3,10843.0,63.31,63.38,63.2,63.3,10843.0
2016-04-25 14:30:00,63.25,63.36,63.25,63.35,11036.0,63.25,63.36,63.25,63.35,11036.0
2016-04-25 15:00:00,63.33,63.4,63.29,63.33,15174.0,63.33,63.4,63.29,63.33,15174.0
2016-04-25 15:30:00,63.33,63.5,63.28,63.5,55369.0,63.33,63.5,63.28,63.5,55369.0
2016-04-26 09:30:00,63.73,64.47,63.69,64.37,14528.0,63.73,64.47,63.69,64.37,14528.0
2016-04-26 10:00:00,64.34,64.69,63.75,63.75,17200.0,64.34,64.69,63.75,63.75,17200.0
2016-04-26 10:30:00,63.75,64.14,63.7,63.86,32770.0,63.75,64.14,63.7,63.86,32770.0
2016-04-26 11:00:00,63.86,64.51,63.86,64.49,14970.0,63.86,64.51,63.86,64.49,14970.0
2016-04-26 11:30:00,64.47,64.88,64.39,64.8,17527.0,64.47,64.88,64.39,64.8,17527.0
2016-04-26 12:00:00,64.79,65.17,64.75,64.85,40799.0,64.79,65.17,64.75,64.85,40799.0
2016-04-26 12:30:00,64.88,64.95,64.64,64.75,10962.0,64.88,64.95,64.64,64.75,10962.0
2016-04-26 13:00:00,64.71,64.82,64.63,64.82,9302.0,64.71,64.82,64.63,64.82,9302.0
2016-04-26 13:30:00,64.84,64.92,64.52,64.63,11310.0,64.84,64.92,64.52,64.63,11310.0
2016-04-26 14:00:00,64.63,64.76,64.52,64.71,17519.0,64.63,64.76,64.52,64.71,17519.0
2016-04-26 14:30:00,64.67,64.89,64.67,64.8,12867.0,64.67,64.89,64.67,64.8,12867.0
2016-04-26 15:00:00,64.81,64.89,64.71,64.85,25664.0,64.81,64.89,64.71,64.85,25664.0
2016-04-26 15:30:00,64.87,64.9,64.76,64.84,63224.0,64.87,64.9,64.76,64.84,63224.0
2016-04-27 09:30:00,64.94,65.31,64.6,65.07,11554.0,64.94,65.31,64.6,65.07,11554.0
2016-04-27 10:00:00,65.11,65.31,65.04,65.22,39099.0,65.11,65.31,65.04,65.22,39099.0
2016-04-27 10:30:00,65.2,65.22,64.52,64.64,77132.0,65.2,65.22,64.52,64.64,77132.0
2016-04-27 11:00:00,64.64,64.76,64.45,64.52,43829.0,64.64,64.76,64.45,64.52,43829.0
2016-04-27 11:30:00,64.55,64.94,64.5,64.81,23520.0,64.55,64.94,64.5,64.81,23520.0
2016-04-27 12:00:00,64.84,64.86,64.42,64.71,29850.0,64.84,64.86,64.42,64.71,29850.0
2016-04-27 12:30:00,64.72,65.29,64.72,65.2,27176.0,64.72,65.29,64.72,65.2,27176.0
2016-04-27 13:00:00,65.17,65.37,65.1,65.14,12547.0,65.17,65.37,65.1,65.14,12547.0
2016-04-27 13:30:00,65.12,65.24,64.97,65.01,17425.0,65.12,65.24,64.97,65.01,17425.0
2016-04-27 14:00:00,64.96,65.4,64.92,65.12,14766.0,64.96,65.4,64.92,65.12,14766.0
2016-04-27 14:30:00,65.17,65.17,64.87,65.08,15255.0,65.17,65.17,64.87,65.08,15255.0
2016-04-27 15:00:00,65.08,65.2,64.96,65.1,27233.0,65.08,65.2,64.96,65.1,27233.0
2016-04-27 15:30:00,65.07,65.34,65.07,65.25,75999.0,65.07,65.34,65.07,65.25,75999.0
2016-04-28 09:30:00,61.3,62.74,59.79,62.41,171299.0,61.3,62.74,59.79,62.41,171299.0
2016-04-28 10:00:00,62.42,64.71,62.3,64.56,196941.0,62.42,64.71,62.3,64.56,196941.0
2016-04-28 10:30:00,64.61,64.72,62.68,63.02,80991.0,64.61,64.72,62.68,63.02,80991.0
2016-04-28 11:00:00,62.92,63.21,62.29,63.02,55436.0,62.92,63.21,62.29,63.02,55436.0
2016-04-28 11:30:00,62.95,63.2,62.65,63.04,31265.0,62.95,63.2,62.65,63.04,31265.0
2016-04-28 12:00:00,63.05,63.13,62.75,62.9,40397.0,63.05,63.13,62.75,62.9,40397.0
2016-04-28 12:30:00,62.99,63.19,62.76,63.15,26992.0,62.99,63.19,62.76,63.15,26992.0
2016-04-28 13:00:00,63.14,63.72,63.09,63.42,37939.0,63.14,63.72,63.09,63.42,37939.0
2016-04-28 13:30:00,63.45,64.21,63.3,64.17,24810.0,63.45,64.21,63.3,64.17,24810.0
2016-04-28 14:00:00,64.15,65.24,64.08,65.22,61844.0,64.15,65.24,64.08,65.22,61844.0
2016-04-28 14:30:00,65.2,65.21,64.64,64.67,58841.0,65.2,65.21,64.64,64.67,58841.0
2016-04-28 15:00:00,64.62,64.7,63.94,64.02,79783.0,64.62,64.7,63.94,64.02,79783.0
2016-04-28 15:30:00,64.02,64.16,63.85,64.0,156680.0,64.02,64.16,63.85,64.0,156680.0
2016-04-29 09:30:00,63.21,64.88,62.29,64.1,43364.0,63.21,64.88,62.29,64.1,43364.0
2016-04-29 10:00:00,64.05,64.27,63.8,64.1,45398.0,64.05,64.27,63.8,64.1,45398.0
2016-04-29 10:30:00,64.11,64.46,63.7,63.95,56833.0,64.11,64.46,63.7,63.95,56833.0
2016-04-29 11:00:00,63.93,64.28,63.78,63.86,40527.0,63.93,64.28,63.78,63.86,40527.0
2016-04-29 11:30:00,63.89,64.0,63.14,63.84,68632.0,63.89,64.0,63.14,63.84,68632.0
2016-04-29 12:00:00,63.83,63.86,63.48,63.85,36815.0,63.83,63.86,63.48,63.85,36815.0
2016-04-29 12:30:00,63.85,64.08,63.77,63.9,27032.0,63.85,64.08,63.77,63.9,27032.0
2016-04-29 13:00:00,63.94,64.09,63.84,63.9,17138.0,63.94,64.09,63.84,63.9,17138.0
2016-04-29 13:30:00,63.93,63.95,63.41,63.56,21362.0,63.93,63.95,63.41,63.56,21362.0
2016-04-29 14:00:00,63.49,63.85,63.38,63.71,27346.0,63.49,63.85,63.38,63.71,27346.0
2016-04-29 14:30:00,63.7,63.75,63.48,63.63,24211.0,63.7,63.75,63.48,63.63,24211.0
2016-04-29 15:00:00,63.63,63.94,63.63,63.72,47780.0,63.63,63.94,63.63,63.72,47780.0
2016-04-29 15:30:00,63.71,63.99,63.71,63.81,103057.0,63.71,63.99,63.71,63.81,103057.0
2016-05-02 09:30:00,65.0,65.41,63.96,64.37,69935.0,65.0,65.41,63.96,64.37,69935.0
2016-05-02 10:00:00,64.42,64.58,63.98,64.52,113480.0,64.42,64.58,63.98,64.52,113480.0
2016-05-02 10:30:00,64.52,64.7,64.35,64.39,48538.0,64.52,64.7,64.35,64.39,48538.0
2016-05-02 11:00:00,64.39,64.63,64.13,64.32,73378.0,64.39,64.63,64.13,64.32,73378.0
2016-05-02 11:30:00,64.32,64.55,64.25,64.28,24412.0,64.32,64.55,64.25,64.28,24412.0
2016-05-02 12:00:00,64.28,64.37,64.22,64.37,27529.0,64.28,64.37,64.22,64.37,27529.0
2016-05-02 12:30:00,64.33,64.53,64.28,64.53,14952.0,64.33,64.53,64.28,64.53,14952.0
2016-05-02 13:00:00,64.49,65.27,64.49,65.19,24167.0,64.49,65.27,64.49,65.19,24167.0
2016-05-02 13:30:00,65.24,65.27,64.87,65.02,13613.0,65.24,65.27,64.87,65.02,13613.0
2016-05-02 14:00:00,65.0,65.22,64.82,64.82,20139.0,65.0,65.22,64.82,64.82,20139.0
2016-05-02 14:30:00,64.83,64.93,64.64,64.77,26119.0,64.83,64.93,64.64,64.77,26119.0
2016-05-02 15:00:00,64.76,64.82,64.52,64.57,32167.0,64.76,64.82,64.52,64.57,32167.0
2016-05-02 15:30:00,64.58,64.96,64.52,64.94,87130.0,64.58,64.96,64.52,64.94,87130.0
2016-05-03 09:30:00,64.27,64.64,63.41,63.62,47797.0,64.27,64.64,63.41,63.62,47797.0
2016-05-03 10:00:00,63.68,63.81,63.32,63.42,27186.0,63.68,63.81,63.32,63.42,27186.0
2016-05-03 10:30:00,63.41,63.92,63.22,63.41,66064.0,63.41,63.92,63.22,63.41,66064.0
2016-05-03 11:00:00,63.44,63.63,63.39,63.52,17684.0,63.44,63.63,63.39,63.52,17684.0
2016-05-03 11:30:00,63.57,64.63,63.57,64.52,48624.0,63.57,64.63,63.57,64.52,48624.0
2016-05-03 12:00:00,64.5,64.5,64.32,64.49,35289.0,64.5,64.5,64.32,64.49,35289.0
2016-05-03 12:30:00,64.5,64.65,64.48,64.64,52451.0,64.5,64.65,64.48,64.64,52451.0
2016-05-03 13:00:00,64.63,64.81,64.52,64.81,22965.0,64.63,64.81,64.52,64.81,22965.0
2016-05-03 13:30:00,64.83,64.98,64.77,64.8,33781.0,64.83,64.98,64.77,64.8,33781.0
2016-05-03 14:00:00,64.82,64.82,64.46,64.64,31461.0,64.82,64.82,64.46,64.64,31461.0
2016-05-03 14:30:00,64.64,64.82,64.63,64.74,29244.0,64.64,64.82,64.63,64.74,29244.0
2016-05-03 15:00:00,64.75,65.19,64.7,65.19,70457.0,64.75,65.19,64.7,65.19,70457.0
2016-05-03 15:30:00,65.15,65.17,64.77,64.96,98038.0,65.15,65.17,64.77,64.96,98038.0
2016-05-04 09:30:00,64.68,65.27,64.49,64.83,17085.0,64.68,65.27,64.49,64.83,17085.0
2016-05-04 10:00:00,64.84,65.17,64.23,64.38,100237.0,64.84,65.17,64.23,64.38,100237.0
2016-05-04 10:30:00,64.25,64.25,63.74,63.95,26829.0,64.25,64.25,63.74,63.95,26829.0
2016-05-04 11:00:00,64.01,64.3,63.67,63.84,34723.0,64.01,64.3,63.67,63.84,34723.0
2016-05-04 11:30:00,63.79,64.19,63.74,64.19,24099.0,63.79,64.19,63.74,64.19,24099.0
2016-05-04 12:00:00,64.14,64.29,64.02,64.13,27414.0,64.14,64.29,64.02,64.13,27414.0
2016-05-04 12:30:00,64.03,64.23,63.77,63.88,24611.0,64.03,64.23,63.77,63.88,24611.0
2016-05-04 13:00:00,63.88,64.0,63.67,63.79,25819.0,63.88,64.0,63.67,63.79,25819.0
2016-05-04 13:30:00,63.85,63.85,63.35,63.43,35541.0,63.85,63.85,63.35,63.43,35541.0
2016-05-04 14:00:00,63.4,63.44,63.07,63.36,50126.0,63.4,63.44,63.07,63.36,50126.0
2016-05-04 14:30:00,63.34,63.49,63.16,63.26,53987.0,63.34,63.49,63.16,63.26,53987.0
2016-05-04 15:00:00,63.25,63.54,63.25,63.4,81534.0,63.25,63.54,63.25,63.4,81534.0
2016-05-04 15:30:00,63.38,63.53,63.2,63.28,76785.0,63.38,63.53,63.2,63.28,76785.0
2016-05-05 09:30:00,63.6,64.06,63.08,63.83,32212.0,63.6,64.06,63.08,63.83,32212.0
2016-05-05 10:00:00,63.81,63.81,62.86,62.86,30575.0,63.81,63.81,62.86,62.86,30575.0
2016-05-05 10:30:00,62.97,63.17,62.79,62.79,25343.0,62.97,63.17,62.79,62.79,25343.0
2016-05-05 11:00:00,62.74,62.76,62.48,62.63,29693.0,62.74,62.76,62.48,62.63,29693.0
2016-05-05 11:30:00,62.64,62.82,62.38,62.42,18875.0,62.64,62.82,62.38,62.42,18875.0
2016-05-05 12:00:00,62.4,62.47,62.3,62.43,34615.0,62.4,62.47,62.3,62.43,34615.0
2016-05-05 12:30:00,62.44,62.67,62.39,62.4,29037.0,62.44,62.67,62.39,62.4,29037.0
2016-05-05 13:00:00,62.4,62.48,62.19,62.24,22483.0,62.4,62.48,62.19,62.24,22483.0
2016-05-05 13:30:00,62.16,62.36,61.83,61.83,13360.0,62.16,62.36,61.83,61.83,13360.0
2016-05-05 14:00:00,61.83,62.09,61.79,61.95,30939.0,61.83,62.09,61.79,61.95,30939.0
2016-05-05 14:30:00,61.96,62.14,61.9,61.91,20099.0,61.96,62.14,61.9,61.91,20099.0
2016-05-05 15:00:00,61.92,62.34,61.89,62.32,39790.0,61.92,62.34,61.89,62.32,39790.0
2016-05-05 15:30:00,62.34,62.51,62.26,62.51,134313.0,62.34,62.51,62.26,62.51,134313.0
2016-05-06 09:30:00,62.07,62.98,62.07,62.23,16892.0,62.07,62.98,62.07,62.23,16892.0
2016-05-06 10:00:00,62.33,62.81,62.33,62.53,20516.0,62.33,62.81,62.33,62.53,20516.0
2016-05-06 10:30:00,62.55,62.6,62.29,62.4,19956.0,62.55,62.6,62.29,62.4,19956.0
2016-05-06 11:00:00,62.39,63.32,62.37,63.32,56515.0,62.39,63.32,62.37,63.32,56515.0
2016-05-06 11:30:00,63.3,63.48,63.14,63.4,23917.0,63.3,63.48,63.14,63.4,23917.0
2016-05-06 12:00:00,63.38,63.62,63.27,63.41,18521.0,63.38,63.62,63.27,63.41,18521.0
2016-05-06 12:30:00,63.47,63.65,63.29,63.65,11100.0,63.47,63.65,63.29,63.65,11100.0
2016-05-06 13:00:00,63.63,63.99,63.56,63.82,30322.0,63.63,63.99,63.56,63.82,30322.0
2016-05-06 13:30:00,63.81,63.91,63.59,63.79,26894.0,63.81,63.91,63.59,63.79,26894.0
2016-05-06 14:00:00,63.79,63.88,63.56,63.81,41469.0,63.79,63.88,63.56,63.81,41469.0
2016-05-06 14:30:00,63.74,64.22,63.69,64.11,47016.0,63.74,64.22,63.69,64.11,47016.0
2016-05-06 15:00:00,64.11,64.25,63.98,64.1,65410.0,64.11,64.25,63.98,64.1,65410.0
2016-05-06 15:30:00,64.07,64.17,63.92,64.0,93079.0,64.07,64.17,63.92,64.0,93079.0
2016-05-09 09:30:00,63.63,64.17,63.41,63.65,17309.0,63.63,64.17,63.41,63.65,17309.0
2016-05-09 10:00:00,63.65,64.07,63.64,63.76,28194.0,63.65,64.07,63.64,63.76,28194.0
2016-05-09 10:30:00,63.75,63.84,63.57,63.65,15744.0,63.75,63.84,63.57,63.65,15744.0
2016-05-09 11:00:00,63.68,63.95,63.34,63.84,15948.0,63.68,63.95,63.34,63.84,15948.0
2016-05-09 11:30:00,63.84,64.0,63.68,63.78,29445.0,63.84,64.0,63.68,63.78,29445.0
2016-05-09 12:00:00,63.77,64.04,63.65,64.02,16336.0,63.77,64.04,63.65,64.02,16336.0
2016-05-09 12:30:00,64.05,64.39,63.95,64.39,45448.0,64.05,64.39,63.95,64.39,45448.0
2016-05-09 13:00:00,64.36,64.43,64.1,64.15,13192.0,64.36,64.43,64.1,64.15,13192.0
2016-05-09 13:30:00,64.18,64.21,63.86,64.05,17703.0,64.18,64.21,63.86,64.05,17703.0
2016-05-09 14:00:00,64.03,64.14,63.83,63.9,22035.0,64.03,64.14,63.83,63.9,22035.0
2016-05-09 14:30:00,63.91,64.11,63.88,63.94,22277.0,63.91,64.11,63.88,63.94,22277.0
2016-05-09 15:00:00,63.93,63.97,63.86,63.88,30383.0,63.93,63.97,63.86,63.88,30383.0
2016-05-09 15:30:00,63.9,63.9,63.64,63.65,84422.0,63.9,63.9,63.64,63.65,84422.0
2016-05-10 09:30:00,63.73,64.53,63.73,64.2,13415.0,63.73,64.53,63.73,64.2,13415.0
2016-05-10 10:00:00,64.13,64.26,63.93,64.12,14363.0,64.13,64.26,63.93,64.12,14363.0
2016-05-10 10:30:00,64.14,64.32,64.14,64.19,8085.0,64.14,64.32,64.14,64.19,8085.0
2016-05-10 11:00:00,64.12,64.17,63.81,63.84,7771.0,64.12,64.17,63.81,63.84,7771.0
2016-05-10 11:30:00,63.94,63.99,63.57,63.86,8850.0,63.94,63.99,63.57,63.86,8850.0
2016-05-10 12:00:00,63.85,64.34,63.85,64.34,24218.0,63.85,64.34,63.85,64.34,24218.0
2016-05-10 12:30:00,64.34,64.39,64.07,64.08,16650.0,64.34,64.39,64.07,64.08,16650.0
2016-05-10 13:00:00,64.11,64.12,63.78,63.94,53059.0,64.11,64.12,63.78,63.94,53059.0
2016-05-10 13:30:00,63.95,64.11,63.94,64.06,12825.0,63.95,64.11,63.94,64.06,12825.0
2016-05-10 14:00:00,64.06,64.09,63.83,63.86,16495.0,64.06,64.09,63.83,63.86,16495.0
2016-05-10 14:30:00,63.84,63.98,63.78,63.82,15321.0,63.84,63.98,63.78,63.82,15321.0
2016-05-10 15:00:00,63.81,63.86,63.63,63.82,66537.0,63.81,63.86,63.63,63.82,66537.0
2016-05-10 15:30:00,63.8,63.96,63.71,63.76,78456.0,63.8,63.96,63.71,63.76,78456.0
2016-05-11 09:30:00,63.6,63.96,62.77,63.12,5163.0,63.6,63.96,62.77,63.12,5163.0
2016-05-11 10:00:00,62.97,63.67,62.78,63.67,41272.0,62.97,63.67,62.78,63.67,41272.0
2016-05-11 10:30:00,63.91,64.38,63.85,64.26,15927.0,63.91,64.38,63.85,64.26,15927.0
2016-05-11 11:00:00,64.24,64.27,63.84,64.09,18570.0,64.24,64.27,63.84,64.09,18570.0
2016-05-11 11:30:00,64.05,64.45,64.04,64.43,13100.0,64.05,64.45,64.04,64.43,13100.0
2016-05-11 12:00:00,64.47,64.6,64.4,64.55,12533.0,64.47,64.6,64.4,64.55,12533.0
2016-05-11 12:30:00,64.55,64.55,64.25,64.27,10130.0,64.55,64.55,64.25,64.27,10130.0
2016-05-11 13:00:00,64.27,64.29,64.02,64.11,10342.0,64.27,64.29,64.02,64.11,10342.0
2016-05-11 13:30:00,64.14,64.46,64.13,64.35,13784.0,64.14,64.46,64.13,64.35,13784.0
2016-05-11 14:00:00,64.33,64.33,64.0,64.1,19566.0,64.33,64.33,64.0,64.1,19566.0
2016-05-11 14:30:00,64.11,64.14,63.73,63.74,22380.0,64.11,64.14,63.73,63.74,22380.0
2016-05-11 15:00:00,63.73,63.89,63.68,63.7,20108.0,63.73,63.89,63.68,63.7,20108.0
2016-05-11 15:30:00,63.68,63.74,63.55,63.64,49159.0,63.68,63.74,63.55,63.64,49159.0
2016-05-12 09:30:00,64.07,64.26,63.2,63.52,97496.0,64.07,64.26,63.2,63.52,97496.0
2016-05-12 10:00:00,63.28,64.03,63.28,64.03,58159.0,63.28,64.03,63.28,64.03,58159.0
2016-05-12 10:30:00,63.99,64.2,63.9,64.08,20260.0,63.99,64.2,63.9,64.08,20260.0
2016-05-12 11:00:00,64.05,64.11,63.74,64.01,59579.0,64.05,64.11,63.74,64.01,59579.0
2016-05-12 11:30:00,64.06,64.2,63.74,63.74,9420.0,64.06,64.2,63.74,63.74,9420.0
2016-05-12 12:00:00,63.77,63.94,63.6,63.94,11330.0,63.77,63.94,63.6,63.94,11330.0
2016-05-12 12:30:00,63.92,64.05,63.69,64.05,7961.0,63.92,64.05,63.69,64.05,7961.0
2016-05-12 13:00:00,64.01,64.05,63.79,63.89,12109.0,64.01,64.05,63.79,63.89,12109.0
2016-05-12 13:30:00,63.82,63.85,63.51,63.62,19198.0,63.82,63.85,63.51,63.62,19198.0
2016-05-12 14:00:00,63.66,64.07,63.6,63.95,23339.0,63.66,64.07,63.6,63.95,23339.0
2016-05-12 14:30:00,63.94,64.18,63.85,63.93,37276.0,63.94,64.18,63.85,63.93,37276.0
2016-05-12 15:00:00,63.89,64.05,63.86,63.92,21213.0,63.89,64.05,63.86,63.92,21213.0
2016-05-12 15:30:00,63.94,63.99,63.75,63.92,91055.0,63.94,63.99,63.75,63.92,91055.0
2016-05-13 09:30:00,63.56,64.54,63.23,64.08,24255.0,63.56,64.54,63.23,64.08,24255.0
2016-05-13 10:00:00,63.99,64.32,63.8,64.19,55259.0,63.99,64.32,63.8,64.19,55259.0
2016-05-13 10:30:00,64.03,64.28,63.81,64.28,55321.0,64.03,64.28,63.81,64.28,55321.0
2016-05-13 11:00:00,64.22,64.48,64.02,64.14,19215.0,64.22,64.48,64.02,64.14,19215.0
2016-05-13 11:30:00,64.14,64.16,63.97,64.0,15228.0,64.14,64.16,63.97,64.0,15228.0
2016-05-13 12:00:00,64.04,64.15,63.95,64.0,13660.0,64.04,64.15,63.95,64.0,13660.0
2016-05-13 12:30:00,64.03,64.05,63.8,63.86,36923.0,64.03,64.05,63.8,63.86,36923.0
2016-05-13 13:00:00,63.86,63.97,63.82,63.89,29294.0,63.86,63.97,63.82,63.89,29294.0
2016-05-13 13:30:00,63.89,64.0,63.52,63.74,70953.0,63.89,64.0,63.52,63.74,70953.0
2016-05-13 14:00:00,63.71,63.98,63.67,63.86,89731.0,63.71,63.98,63.67,63.86,89731.0
2016-05-13 14:30:00,63.83,63.87,63.69,63.72,65644.0,63.83,63.87,63.69,63.72,65644.0
2016-05-13 15:00:00,63.72,63.79,63.26,63.4,93451.0,63.72,63.79,63.26,63.4,93451.0
2016-05-13 15:30:00,63.42,63.69,63.42,63.66,93929.0,63.42,63.69,63.42,63.66,93929.0
2016-05-16 09:30:00,63.84,65.56,63.43,64.74,46639.0,63.84,65.56,63.43,64.74,46639.0
2016-05-16 10:00:00,64.8,65.76,64.79,65.67,42337.0,64.8,65.76,64.79,65.67,42337.0
2016-05-16 10:30:00,65.68,65.68,64.85,65.2,61545.0,65.68,65.68,64.85,65.2,61545.0
2016-05-16 11:00:00,65.2,65.39,65.0,65.1,38466.0,65.2,65.39,65.0,65.1,38466.0
2016-05-16 11:30:00,65.1,65.44,65.04,65.35,54935.0,65.1,65.44,65.04,65.35,54935.0
2016-05-16 12:00:00,65.4,65.41,65.09,65.2,15027.0,65.4,65.41,65.09,65.2,15027.0
2016-05-16 12:30:00,65.1,65.3,65.1,65.25,21917.0,65.1,65.3,65.1,65.25,21917.0
2016-05-16 13:00:00,65.26,65.27,64.97,65.04,20300.0,65.26,65.27,64.97,65.04,20300.0
2016-05-16 13:30:00,65.05,65.17,64.98,65.0,30154.0,65.05,65.17,64.98,65.0,30154.0
2016-05-16 14:00:00,65.03,65.37,64.99,65.37,38699.0,65.03,65.37,64.99,65.37,38699.0
2016-05-16 14:30:00,65.32,65.32,65.12,65.22,25200.0,65.32,65.32,65.12,65.22,25200.0
2016-05-16 15:00:00,65.2,65.35,65.16,65.18,44985.0,65.2,65.35,65.16,65.18,44985.0
2016-05-16 15:30:00,65.15,65.25,64.98,65.08,106982.0,65.15,65.25,64.98,65.08,106982.0
2016-05-17 09:30:00,65.29,66.61,65.29,66.49,33013.0,65.29,66.61,65.29,66.49,33013.0
2016-05-17 10:00:00,66.49,67.87,66.13,67.58,144689.0,66.49,67.87,66.13,67.58,144689.0
2016-05-17 10:30:00,67.58,68.79,67.31,68.34,201288.0,67.58,68.79,67.31,68.34,201288.0
2016-05-17 11:00:00,68.34,69.0,68.34,68.72,72116.0,68.34,69.0,68.34,68.72,72116.0
2016-05-17 11:30:00,68.73,68.97,68.31,68.51,84283.0,68.73,68.97,68.31,68.51,84283.0
2016-05-17 12:00:00,68.47,68.5,67.88,67.98,41863.0,68.47,68.5,67.88,67.98,41863.0
2016-05-17 12:30:00,67.98,68.4,67.98,68.28,77553.0,67.98,68.4,67.98,68.28,77553.0
2016-05-17 13:00:00,68.29,68.49,67.58,68.38,43601.0,68.29,68.49,67.58,68.38,43601.0
2016-05-17 13:30:00,68.43,68.57,68.0,68.13,38106.0,68.43,68.57,68.0,68.13,38106.0
2016-05-17 14:00:00,68.13,68.17,67.47,67.67,47028.0,68.13,68.17,67.47,67.67,47028.0
2016-05-17 14:30:00,67.66,68.07,67.58,67.94,61186.0,67.66,68.07,67.58,67.94,61186.0
2016-05-17 15:00:00,67.94,68.12,67.49,67.58,68100.0,67.94,68.12,67.49,67.58,68100.0
2016-05-17 15:30:00,67.58,67.92,67.55,67.87,207761.0,67.58,67.92,67.55,67.87,207761.0
2016-05-18 09:30:00,67.93,68.56,67.79,68.44,28804.0,67.93,68.56,67.79,68.44,28804.0
2016-05-18 10:00:00,68.39,69.39,68.27,69.28,41101.0,68.39,69.39,68.27,69.28,41101.0
2016-05-18 10:30:00,69.19,69.65,68.92,68.92,46452.0,69.19,69.65,68.92,68.92,46452.0
2016-05-18 11:00:00,68.97,69.26,68.71,69.22,50775.0,68.97,69.26,68.71,69.22,50775.0
2016-05-18 11:30:00,69.25,69.25,68.77,68.81,72087.0,69.25,69.25,68.77,68.81,72087.0
2016-05-18 12:00:00,68.71,68.93,68.54,68.6,47829.0,68.71,68.93,68.54,68.6,47829.0
2016-05-18 12:30:00,68.66,69.03,68.66,69.01,17392.0,68.66,69.03,68.66,69.01,17392.0
2016-05-18 13:00:00,69.0,69.25,68.77,69.22,23388.0,69.0,69.25,68.77,69.22,23388.0
2016-05-18 13:30:00,69.26,69.34,69.07,69.07,28910.0,69.26,69.34,69.07,69.07,28910.0
2016-05-18 14:00:00,69.05,69.15,68.42,68.58,115987.0,69.05,69.15,68.42,68.58,115987.0
2016-05-18 14:30:00,68.57,68.71,68.42,68.56,98536.0,68.57,68.71,68.42,68.56,98536.0
2016-05-18 15:00:00,68.54,68.66,67.91,68.0,77326.0,68.54,68.66,67.91,68.0,77326.0
2016-05-18 15:30:00,68.01,68.3,67.89,68.24,180147.0,68.01,68.3,67.89,68.24,180147.0
2016-05-19 09:30:00,67.49,68.7,67.48,67.82,28472.0,67.49,68.7,67.48,67.82,28472.0
2016-05-19 10:00:00,67.82,68.12,67.41,67.63,86675.0,67.82,68.12,67.41,67.63,86675.0
2016-05-19 10:30:00,67.62,68.15,67.36,67.56,131094.0,67.62,68.15,67.36,67.56,131094.0
2016-05-19 11:00:00,67.52,67.6,67.02,67.22,78063.0,67.52,67.6,67.02,67.22,78063.0
2016-05-19 11:30:00,67.29,67.31,66.82,67.11,67441.0,67.29,67.31,66.82,67.11,67441.0
2016-05-19 12:00:00,67.1,67.65,67.05,67.47,30740.0,67.1,67.65,67.05,67.47,30740.0
2016-05-19 12:30:00,67.41,67.49,67.17,67.25,45967.0,67.41,67.49,67.17,67.25,45967.0
2016-05-19 13:00:00,67.27,67.56,67.21,67.47,71928.0,67.27,67.56,67.21,67.47,71928.0
2016-05-19 13:30:00,67.48,67.78,67.43,67.45,22224.0,67.48,67.78,67.43,67.45,22224.0
2016-05-19 14:00:00,67.45,67.84,67.45,67.79,26541.0,67.45,67.84,67.45,67.79,26541.0
2016-05-19 14:30:00,67.78,68.02,67.74,67.86,58616.0,67.78,68.02,67.74,67.86,58616.0
2016-05-19 15:00:00,67.84,68.08,67.83,67.9,69546.0,67.84,68.08,67.83,67.9,69546.0
2016-05-19 15:30:00,67.89,67.92,67.72,67.73,142975.0,67.89,67.92,67.72,67.73,142975.0
2016-05-20 09:30:00,68.07,69.12,67.95,67.95,24708.0,68.07,69.12,67.95,67.95,24708.0
2016-05-20 10:00:00,68.07,68.84,68.0,68.51,25006.0,68.07,68.84,68.0,68.51,25006.0
2016-05-20 10:30:00,68.5,68.66,68.38,68.61,22095.0,68.5,68.66,68.38,68.61,22095.0
2016-05-20 11:00:00,68.64,68.93,68.63,68.88,16481.0,68.64,68.93,68.63,68.88,16481.0
2016-05-20 11:30:00,68.85,68.92,68.72,68.77,14523.0,68.85,68.92,68.72,68.77,14523.0
2016-05-20 12:00:00,68.78,69.05,68.76,68.98,12842.0,68.78,69.05,68.76,68.98,12842.0
2016-05-20 12:30:00,68.97,69.05,68.84,69.0,12317.0,68.97,69.05,68.84,69.0,12317.0
2016-05-20 13:00:00,68.94,69.06,68.84,69.01,17277.0,68.94,69.06,68.84,69.01,17277.0
2016-05-20 13:30:00,68.95,69.14,68.94,69.01,20420.0,68.95,69.14,68.94,69.01,20420.0
2016-05-20 14:00:00,68.98,69.24,68.98,69.17,15734.0,68.98,69.24,68.98,69.17,15734.0
2016-05-20 14:30:00,69.2,69.28,68.91,68.94,25377.0,69.2,69.28,68.91,68.94,25377.0
2016-05-20 15:00:00,68.94,69.0,68.74,68.95,23466.0,68.94,69.0,68.74,68.95,23466.0
2016-05-20 15:30:00,68.96,69.15,68.88,69.1,76503.0,68.96,69.15,68.88,69.1,76503.0
2016-05-23 09:30:00,68.78,69.37,68.15,68.57,10586.0,68.78,69.37,68.15,68.57,10586.0
2016-05-23 10:00:00,68.56,69.0,68.42,68.42,18736.0,68.56,69.0,68.42,68.42,18736.0
2016-05-23 10:30:00,68.48,68.54,68.23,68.33,80545.0,68.48,68.54,68.23,68.33,80545.0
2016-05-23 11:00:00,68.32,68.51,67.99,68.15,64963.0,68.32,68.51,67.99,68.15,64963.0
2016-05-23 11:30:00,68.2,68.23,67.79,67.97,26462.0,68.2,68.23,67.79,67.97,26462.0
2016-05-23 12:00:00,67.98,68.41,67.95,68.27,61033.0,67.98,68.41,67.95,68.27,61033.0
2016-05-23 12:30:00,68.26,68.43,68.26,68.36,11580.0,68.26,68.43,68.26,68.36,11580.0
2016-05-23 13:00:00,68.31,68.52,68.31,68.35,12540.0,68.31,68.52,68.31,68.35,12540.0
2016-05-23 13:30:00,68.36,68.4,68.2,68.33,20136.0,68.36,68.4,68.2,68.33,20136.0
2016-05-23 14:00:00,68.31,68.55,68.27,68.55,12349.0,68.31,68.55,68.27,68.55,12349.0
2016-05-23 14:30:00,68.55,68.58,68.25,68.28,25666.0,68.55,68.58,68.25,68.28,25666.0
2016-05-23 15:00:00,68.31,68.33,68.12,68.14,41236.0,68.31,68.33,68.12,68.14,41236.0
2016-05-23 15:30:00,68.17,68.17,67.86,67.97,129522.0,68.17,68.17,67.86,67.97,129522.0
2016-05-24 09:30:00,68.33,68.79,67.68,67.94,20328.0,68.33,68.79,67.68,67.94,20328.0
2016-05-24 10:00:00,67.94,68.63,67.83,68.31,22080.0,67.94,68.63,67.83,68.31,22080.0
2016-05-24 10:30:00,68.3,68.48,68.22,68.33,30690.0,68.3,68.48,68.22,68.33,30690.0
2016-05-24 11:00:00,68.37,68.68,68.32,68.56,19400.0,68.37,68.68,68.32,68.56,19400.0
2016-05-24 11:30:00,68.56,68.57,68.16,68.2,11307.0,68.56,68.57,68.16,68.2,11307.0
2016-05-24 12:00:00,68.19,68.27,68.08,68.09,13700.0,68.19,68.27,68.08,68.09,13700.0
2016-05-24 12:30:00,68.1,68.29,68.04,68.28,16459.0,68.1,68.29,68.04,68.28,16459.0
2016-05-24 13:00:00,68.3,68.38,68.11,68.19,15076.0,68.3,68.38,68.11,68.19,15076.0
2016-05-24 13:30:00,68.14,68.26,68.11,68.14,17156.0,68.14,68.26,68.11,68.14,17156.0
2016-05-24 14:00:00,68.14,68.19,67.98,68.16,18851.0,68.14,68.19,67.98,68.16,18851.0
2016-05-24 14:30:00,68.17,68.32,68.11,68.29,16418.0,68.17,68.32,68.11,68.29,16418.0
2016-05-24 15:00:00,68.27,68.65,68.24,68.58,34359.0,68.27,68.65,68.24,68.58,34359.0
2016-05-24 15:30:00,68.56,68.58,68.32,68.35,59906.0,68.56,68.58,68.32,68.35,59906.0
2016-05-25 09:30:00,68.73,70.06,68.58,69.27,13177.0,68.73,70.06,68.58,69.27,13177.0
2016-05-25 10:00:00,69.36,69.66,69.14,69.56,17850.0,69.36,69.66,69.14,69.56,17850.0
2016-05-25 10:30:00,69.52,69.69,69.39,69.48,17782.0,69.52,69.69,69.39,69.48,17782.0
2016-05-25 11:00:00,69.5,69.58,69.21,69.23,29921.0,69.5,69.58,69.21,69.23,29921.0
2016-05-25 11:30:00,69.27,69.3,69.09,69.3,16827.0,69.27,69.3,69.09,69.3,16827.0
2016-05-25 12:00:00,69.3,69.44,69.17,69.26,13482.0,69.3,69.44,69.17,69.26,13482.0
2016-05-25 12:30:00,69.26,69.42,69.18,69.33,9152.0,69.26,69.42,69.18,69.33,9152.0
2016-05-25 13:00:00,69.34,69.47,69.27,69.32,18172.0,69.34,69.47,69.27,69.32,18172.0
2016-05-25 13:30:00,69.35,69.41,69.26,69.41,15997.0,69.35,69.41,69.26,69.41,15997.0
2016-05-25 14:00:00,69.37,69.41,69.27,69.39,12758.0,69.37,69.41,69.27,69.39,12758.0
2016-05-25 14:30:00,69.39,69.39,69.24,69.28,35700.0,69.39,69.39,69.24,69.28,35700.0
2016-05-25 15:00:00,69.35,69.45,69.23,69.45,18171.0,69.35,69.45,69.23,69.45,18171.0
2016-05-25 15:30:00,69.46,69.55,69.39,69.41,46044.0,69.46,69.55,69.39,69.41,46044.0
2016-05-26 09:30:00,69.7,70.63,69.7,70.26,38320.0,69.7,70.63,69.7,70.26,38320.0
2016-05-26 10:00:00,70.26,71.16,70.26,70.59,52546.0,70.26,71.16,70.26,70.59,52546.0
2016-05-26 10:30:00,70.5,70.55,69.61,69.61,47653.0,70.5,70.55,69.61,69.61,47653.0
2016-05-26 11:00:00,69.64,69.84,69.61,69.82,69962.0,69.64,69.84,69.61,69.82,69962.0
2016-05-26 11:30:00,69.79,70.03,69.73,69.91,15762.0,69.79,70.03,69.73,69.91,15762.0
2016-05-26 12:00:00,69.85,70.19,69.84,70.03,15887.0,69.85,70.19,69.84,70.03,15887.0
2016-05-26 12:30:00,69.97,69.99,69.78,69.85,9603.0,69.97,69.99,69.78,69.85,9603.0
2016-05-26 13:00:00,69.85,69.9,69.72,69.76,13152.0,69.85,69.9,69.72,69.76,13152.0
2016-05-26 13:30:00,69.75,69.84,69.59,69.68,10292.0,69.75,69.84,69.59,69.68,10292.0
2016-05-26 14:00:00,69.65,69.86,69.56,69.71,13238.0,69.65,69.86,69.56,69.71,13238.0
2016-05-26 14:30:00,69.73,69.73,69.5,69.54,22132.0,69.73,69.73,69.5,69.54,22132.0
2016-05-26 15:00:00,69.56,69.7,69.55,69.63,20829.0,69.56,69.7,69.55,69.63,20829.0
2016-05-26 15:30:00,69.64,69.7,69.48,69.5,69607.0,69.64,69.7,69.48,69.5,69607.0
2016-05-27 09:30:00,69.61,70.21,69.48,69.54,7546.0,69.61,70.21,69.48,69.54,7546.0
2016-05-27 10:00:00,69.59,70.07,69.57,69.8,19056.0,69.59,70.07,69.57,69.8,19056.0
2016-05-27 10:30:00,69.66,69.71,69.23,69.28,7374.0,69.66,69.71,69.23,69.28,7374.0
2016-05-27 11:00:00,69.32,69.51,69.32,69.47,21700.0,69.32,69.51,69.32,69.47,21700.0
2016-05-27 11:30:00,69.53,69.64,69.44,69.48,10417.0,69.53,69.64,69.44,69.48,10417.0
2016-05-27 12:00:00,69.47,69.58,69.42,69.58,10313.0,69.47,69.58,69.42,69.58,10313.0
2016-05-27 12:30:00,69.57,69.82,69.55,69.82,9667.0,69.57,69.82,69.55,69.82,9667.0
2016-05-27 13:00:00,69.83,69.86,69.62,69.75,10569.0,69.83,69.86,69.62,69.75,10569.0
2016-05-27 13:30:00,69.72,69.73,69.46,69.56,14404.0,69.72,69.73,69.46,69.56,14404.0
2016-05-27 14:00:00,69.56,69.78,69.51,69.74,18506.0,69.56,69.78,69.51,69.74,18506.0
2016-05-27 14:30:00,69.74,69.99,69.73,69.92,22429.0,69.74,69.99,69.73,69.92,22429.0
2016-05-27 15:00:00,69.93,69.94,69.68,69.69,20115.0,69.93,69.94,69.68,69.69,20115.0
2016-05-27 15:30:00,69.7,69.83,69.64,69.83,59914.0,69.7,69.83,69.64,69.83,59914.0
2016-05-31 09:30:00,70.0,70.51,70.0,70.01,22951.0,70.0,70.51,70.0,70.01,22951.0
2016-05-31 10:00:00,69.84,70.64,69.84,70.45,22103.0,69.84,70.64,69.84,70.45,22103.0
2016-05-31 10:30:00,70.56,70.6,70.28,70.46,13940.0,70.56,70.6,70.28,70.46,13940.0
2016-05-31 11:00:00,70.49,70.49,70.33,70.42,12869.0,70.49,70.49,70.33,70.42,12869.0
2016-05-31 11:30:00,70.4,70.44,70.1,70.17,9299.0,70.4,70.44,70.1,70.17,9299.0
2016-05-31 12:00:00,70.1,70.26,70.02,70.26,5741.0,70.1,70.26,70.02,70.26,5741.0
2016-05-31 12:30:00,70.22,70.39,70.2,70.29,10383.0,70.22,70.39,70.2,70.29,10383.0
2016-05-31 13:00:00,70.32,70.56,70.21,70.53,9434.0,70.32,70.56,70.21,70.53,9434.0
2016-05-31 13:30:00,70.52,70.6,70.22,70.22,13798.0,70.52,70.6,70.22,70.22,13798.0
2016-05-31 14:00:00,70.28,70.28,70.08,70.13,10512.0,70.28,70.28,70.08,70.13,10512.0
2016-05-31 14:30:00,70.11,70.21,69.87,69.87,13415.0,70.11,70.21,69.87,69.87,13415.0
2016-05-31 15:00:00,69.87,69.97,69.83,69.87,21983.0,69.87,69.97,69.83,69.87,21983.0
2016-05-31 15:30:00,69.87,70.17,69.84,70.05,59403.0,69.87,70.17,69.84,70.05,59403.0
2016-06-01 09:30:00,69.44,69.74,68.18,68.72,60897.0,69.44,69.74,68.18,68.72,60897.0
2016-06-01 10:00:00,68.6,68.82,68.28,68.81,31161.0,68.6,68.82,68.28,68.81,31161.0
2016-06-01 10:30:00,68.84,69.04,68.69,68.96,63491.0,68.84,69.04,68.69,68.96,63491.0
2016-06-01 11:00:00,68.96,69.46,68.96,69.24,16337.0,68.96,69.46,68.96,69.24,16337.0
2016-06-01 11:30:00,69.25,69.29,69.04,69.15,18781.0,69.25,69.29,69.04,69.15,18781.0
2016-06-01 12:00:00,69.21,69.44,69.13,69.33,23652.0,69.21,69.44,69.13,69.33,23652.0
2016-06-01 12:30:00,69.25,69.29,69.07,69.08,17380.0,69.25,69.29,69.07,69.08,17380.0
2016-06-01 13:00:00,69.08,69.29,68.93,69.29,47823.0,69.08,69.29,68.93,69.29,47823.0
2016-06-01 13:30:00,69.26,69.28,68.91,69.13,42577.0,69.26,69.28,68.91,69.13,42577.0
2016-06-01 14:00:00,69.09,69.11,69.01,69.09,42502.0,69.09,69.11,69.01,69.09,42502.0
2016-06-01 14:30:00,69.07,69.15,68.98,69.15,66740.0,69.07,69.15,68.98,69.15,66740.0
2016-06-01 15:00:00,69.13,69.24,69.04,69.2,83819.0,69.13,69.24,69.04,69.2,83819.0
2016-06-01 15:30:00,69.22,69.3,69.12,69.17,128760.0,69.22,69.3,69.12,69.17,128760.0
2016-06-02 09:30:00,68.87,69.5,68.68,69.49,21093.0,68.87,69.5,68.68,69.49,21093.0
2016-06-02 10:00:00,69.49,69.76,69.42,69.55,21976.0,69.49,69.76,69.42,69.55,21976.0
2016-06-02 10:30:00,69.56,69.74,69.47,69.67,12231.0,69.56,69.74,69.47,69.67,12231.0
2016-06-02 11:00:00,69.69,69.84,69.59,69.81,26668.0,69.69,69.84,69.59,69.81,26668.0
2016-06-02 11:30:00,69.83,70.12,69.74,70.09,8700.0,69.83,70.12,69.74,70.09,8700.0
2016-06-02 12:00:00,70.14,70.14,69.96,69.96,11117.0,70.14,70.14,69.96,69.96,11117.0
2016-06-02 12:30:00,69.98,69.98,69.84,69.89,10605.0,69.98,69.98,69.84,69.89,10605.0
2016-06-02 13:00:00,69.91,69.91,69.75,69.78,10440.0,69.91,69.91,69.75,69.78,10440.0
2016-06-02 13:30:00,69.78,69.8,69.59,69.71,12619.0,69.78,69.8,69.59,69.71,12619.0
2016-06-02 14:00:00,69.72,69.79,69.7,69.7,9212.0,69.72,69.79,69.7,69.7,9212.0
2016-06-02 14:30:00,69.68,69.74,69.6,69.6,15707.0,69.68,69.74,69.6,69.6,15707.0
2016-06-02 15:00:00,69.63,69.7,69.57,69.68,16336.0,69.63,69.7,69.57,69.68,16336.0
2016-06-02 15:30:00,69.7,69.78,69.61,69.71,50922.0,69.7,69.78,69.61,69.71,50922.0
2016-06-03 09:30:00,69.86,69.86,69.15,69.36,10421.0,69.86,69.86,69.15,69.36,10421.0
2016-06-03 10:00:00,69.26,69.67,69.06,69.59,21847.0,69.26,69.67,69.06,69.59,21847.0
2016-06-03 10:30:00,69.45,69.71,69.41,69.55,23016.0,69.45,69.71,69.41,69.55,23016.0
2016-06-03 11:00:00,69.58,69.6,69.3,69.3,18846.0,69.58,69.6,69.3,69.3,18846.0
2016-06-03 11:30:00,69.32,69.48,69.27,69.37,19160.0,69.32,69.48,69.27,69.37,19160.0
2016-06-03 12:00:00,69.35,69.42,69.16,69.16,28617.0,69.35,69.42,69.16,69.16,28617.0
2016-06-03 12:30:00,69.14,69.2,69.08,69.16,37081.0,69.14,69.2,69.08,69.16,37081.0
2016-06-03 13:00:00,69.15,69.27,69.02,69.14,25764.0,69.15,69.27,69.02,69.14,25764.0
2016-06-03 13:30:00,69.14,69.25,69.09,69.25,11091.0,69.14,69.25,69.09,69.25,11091.0
2016-06-03 14:00:00,69.21,69.22,69.05,69.15,14923.0,69.21,69.22,69.05,69.15,14923.0
2016-06-03 14:30:00,69.13,69.55,69.13,69.35,14416.0,69.13,69.55,69.13,69.35,14416.0
2016-06-03 15:00:00,69.34,69.38,69.18,69.34,29134.0,69.34,69.38,69.18,69.34,29134.0
2016-06-03 15:30:00,69.35,69.48,69.28,69.29,41569.0,69.35,69.48,69.28,69.29,41569.0
2016-06-06 09:30:00,69.81,70.56,69.66,70.44,33387.0,69.81,70.56,69.66,70.44,33387.0
2016-06-06 10:00:00,70.47,70.64,70.16,70.16,17277.0,70.47,70.64,70.16,70.16,17277.0
2016-06-06 10:30:00,70.23,70.62,70.17,70.53,21902.0,70.23,70.62,70.17,70.53,21902.0
2016-06-06 11:00:00,70.53,70.65,70.19,70.46,25674.0,70.53,70.65,70.19,70.46,25674.0
2016-06-06 11:30:00,70.48,70.48,70.26,70.45,18287.0,70.48,70.48,70.26,70.45,18287.0
2016-06-06 12:00:00,70.41,70.42,70.0,70.35,28256.0,70.41,70.42,70.0,70.35,28256.0
2016-06-06 12:30:00,70.32,70.44,70.09,70.21,15585.0,70.32,70.44,70.09,70.21,15585.0
2016-06-06 13:00:00,70.2,70.61,70.17,70.59,16470.0,70.2,70.61,70.17,70.59,16470.0
2016-06-06 13:30:00,70.58,70.82,70.43,70.79,14139.0,70.58,70.82,70.43,70.79,14139.0
2016-06-06 14:00:00,70.8,70.89,70.69,70.87,10228.0,70.8,70.89,70.69,70.87,10228.0
2016-06-06 14:30:00,70.88,71.02,70.8,71.01,11770.0,70.88,71.02,70.8,71.01,11770.0
2016-06-06 15:00:00,71.07,71.19,70.89,71.15,27477.0,71.07,71.19,70.89,71.15,27477.0
2016-06-06 15:30:00,71.13,71.23,70.99,71.02,60543.0,71.13,71.23,70.99,71.02,60543.0
2016-06-07 09:30:00,70.93,71.76,70.93,71.42,16369.0,70.93,71.76,70.93,71.42,16369.0
2016-06-07 10:00:00,71.48,72.46,71.34,72.43,53762.0,71.48,72.46,71.34,72.43,53762.0
2016-06-07 10:30:00,72.46,72.76,72.19,72.27,102728.0,72.46,72.76,72.19,72.27,102728.0
2016-06-07 11:00:00,72.27,72.45,72.11,72.38,30594.0,72.27,72.45,72.11,72.38,30594.0
2016-06-07 11:30:00,72.42,72.43,72.28,72.41,21499.0,72.42,72.43,72.28,72.41,21499.0
2016-06-07 12:00:00,72.39,72.53,72.33,72.51,25420.0,72.39,72.53,72.33,72.51,25420.0
2016-06-07 12:30:00,72.51,72.6,72.43,72.5,13150.0,72.51,72.6,72.43,72.5,13150.0
2016-06-07 13:00:00,72.5,72.69,72.45,72.63,25589.0,72.5,72.69,72.45,72.63,25589.0
2016-06-07 13:30:00,72.62,72.69,72.51,72.59,31793.0,72.62,72.69,72.51,72.59,31793.0
2016-06-07 14:00:00,72.56,72.72,72.52,72.72,28308.0,72.56,72.72,72.52,72.72,28308.0
2016-06-07 14:30:00,72.71,72.77,72.67,72.7,20081.0,72.71,72.77,72.67,72.7,20081.0
2016-06-07 15:00:00,72.69,72.71,72.43,72.46,35308.0,72.69,72.71,72.43,72.46,35308.0
2016-06-07 15:30:00,72.48,72.55,72.31,72.31,66774.0,72.48,72.55,72.31,72.31,66774.0
2016-06-08 09:30:00,72.44,73.25,72.05,72.78,58626.0,72.44,73.25,72.05,72.78,58626.0
2016-06-08 10:00:00,72.8,73.07,72.61,72.77,30020.0,72.8,73.07,72.61,72.77,30020.0
2016-06-08 10:30:00,72.72,73.03,72.52,72.96,19883.0,72.72,73.03,72.52,72.96,19883.0
2016-06-08 11:00:00,72.94,73.01,72.39,72.61,9664.0,72.94,73.01,72.39,72.61,9664.0
2016-06-08 11:30:00,72.53,72.85,72.49,72.62,7629.0,72.53,72.85,72.49,72.62,7629.0
2016-06-08 12:00:00,72.71,73.06,72.71,72.87,9026.0,72.71,73.06,72.71,72.87,9026.0
2016-06-08 12:30:00,72.94,73.13,72.86,73.07,18212.0,72.94,73.13,72.86,73.07,18212.0
2016-06-08 13:00:00,73.03,73.21,72.96,73.01,21448.0,73.03,73.21,72.96,73.01,21448.0
2016-06-08 13:30:00,73.05,73.07,72.96,72.96,11608.0,73.05,73.07,72.96,72.96,11608.0
2016-06-08 14:00:00,72.96,73.0,72.74,72.87,12671.0,72.96,73.0,72.74,72.87,12671.0
2016-06-08 14:30:00,72.81,72.87,72.75,72.76,20384.0,72.81,72.87,72.75,72.76,20384.0
2016-06-08 15:00:00,72.75,72.83,72.65,72.72,9170.0,72.75,72.83,72.65,72.72,9170.0
2016-06-08 15:30:00,72.75,72.78,72.65,72.72,38248.0,72.75,72.78,72.65,72.72,38248.0
2016-06-09 09:30:00,72.14,72.59,71.78,72.48,13014.0,72.14,72.59,71.78,72.48,13014.0
2016-06-09 10:00:00,72.32,72.48,71.97,72.29,21340.0,72.32,72.48,71.97,72.29,21340.0
2016-06-09 10:30:00,72.06,72.22,71.9,71.9,8420.0,72.06,72.22,71.9,71.9,8420.0
2016-06-09 11:00:00,71.98,72.18,71.94,71.94,5508.0,71.98,72.18,71.94,71.94,5508.0
2016-06-09 11:30:00,71.91,72.12,71.88,71.93,4914.0,71.91,72.12,71.88,71.93,4914.0
2016-06-09 12:00:00,71.98,72.31,71.98,72.31,9609.0,71.98,72.31,71.98,72.31,9609.0
2016-06-09 12:30:00,72.33,72.48,72.28,72.36,24431.0,72.33,72.48,72.28,72.36,24431.0
2016-06-09 13:00:00,72.38,72.53,72.29,72.52,32582.0,72.38,72.53,72.29,72.52,32582.0
2016-06-09 13:30:00,72.52,72.58,72.14,72.25,14400.0,72.52,72.58,72.14,72.25,14400.0
2016-06-09 14:00:00,72.22,72.42,72.03,72.29,14390.0,72.22,72.42,72.03,72.29,14390.0
2016-06-09 14:30:00,72.28,72.42,72.1,72.34,20861.0,72.28,72.42,72.1,72.34,20861.0
2016-06-09 15:00:00,72.35,72.43,72.25,72.29,15588.0,72.35,72.43,72.25,72.29,15588.0
2016-06-09 15:30:00,72.27,72.49,72.26,72.37,53626.0,72.27,72.49,72.26,72.37,53626.0
2016-06-10 09:30:00,71.59,71.59,70.57,70.65,27352.0,71.59,71.59,70.57,70.65,27352.0
2016-06-10 10:00:00,70.64,70.94,70.45,70.68,16660.0,70.64,70.94,70.45,70.68,16660.0
2016-06-10 10:30:00,70.77,70.86,70.49,70.53,43671.0,70.77,70.86,70.49,70.53,43671.0
2016-06-10 11:00:00,70.51,70.9,70.51,70.56,17795.0,70.51,70.9,70.51,70.56,17795.0
2016-06-10 11:30:00,70.56,70.63,70.28,70.29,15637.0,70.56,70.63,70.28,70.29,15637.0
2016-06-10 12:00:00,70.31,70.43,70.3,70.43,6900.0,70.31,70.43,70.3,70.43,6900.0
2016-06-10 12:30:00,70.46,70.51,70.39,70.46,4736.0,70.46,70.51,70.39,70.46,4736.0
2016-06-10 13:00:00,70.47,70.56,70.43,70.46,8009.0,70.47,70.56,70.43,70.46,8009.0
2016-06-10 13:30:00,70.42,70.47,70.3,70.32,5594.0,70.42,70.47,70.3,70.32,5594.0
2016-06-10 14:00:00,70.28,70.44,70.1,70.42,21310.0,70.28,70.44,70.1,70.42,21310.0
2016-06-10 14:30:00,70.42,70.42,70.17,70.2,16831.0,70.42,70.42,70.17,70.2,16831.0
2016-06-10 15:00:00,70.21,70.51,70.13,70.47,24759.0,70.21,70.51,70.13,70.47,24759.0
2016-06-10 15:30:00,70.48,70.56,70.42,70.5,52440.0,70.48,70.56,70.42,70.5,52440.0
2016-06-13 09:30:00,70.04,70.07,69.36,69.81,42664.0,70.04,70.07,69.36,69.81,42664.0
2016-06-13 10:00:00,69.91,70.54,69.91,70.36,33890.0,69.91,70.54,69.91,70.36,33890.0
2016-06-13 10:30:00,70.39,70.49,70.13,70.29,36318.0,70.39,70.49,70.13,70.29,36318.0
2016-06-13 11:00:00,70.29,70.29,69.94,70.14,33036.0,70.29,70.29,69.94,70.14,33036.0
2016-06-13 11:30:00,70.15,70.18,70.03,70.12,28698.0,70.15,70.18,70.03,70.12,28698.0
2016-06-13 12:00:00,70.08,70.38,69.97,70.33,42888.0,70.08,70.38,69.97,70.33,42888.0
2016-06-13 12:30:00,70.3,70.45,70.21,70.3,13502.0,70.3,70.45,70.21,70.3,13502.0
2016-06-13 13:00:00,70.31,70.45,70.27,70.3,14454.0,70.31,70.45,70.27,70.3,14454.0
2016-06-13 13:30:00,70.3,70.32,69.7,69.73,26622.0,70.3,70.32,69.7,69.73,26622.0
2016-06-13 14:00:00,69.75,69.79,69.54,69.59,20578.0,69.75,69.79,69.54,69.59,20578.0
2016-06-13 14:30:00,69.61,69.98,69.61,69.69,23431.0,69.61,69.98,69.61,69.69,23431.0
2016-06-13 15:00:00,69.67,69.77,69.59,69.75,37157.0,69.67,69.77,69.59,69.75,37157.0
2016-06-13 15:30:00,69.73,69.8,69.52,69.69,75111.0,69.73,69.8,69.52,69.69,75111.0
2016-06-14 09:30:00,69.32,70.4,69.32,70.02,27925.0,69.32,70.4,69.32,70.02,27925.0
2016-06-14 10:00:00,70.04,70.12,69.21,69.31,46648.0,70.04,70.12,69.21,69.31,46648.0
2016-06-14 10:30:00,69.3,69.32,68.71,68.85,40632.0,69.3,69.32,68.71,68.85,40632.0
2016-06-14 11:00:00,68.88,68.89,68.41,68.48,20310.0,68.88,68.89,68.41,68.48,20310.0
2016-06-14 11:30:00,68.49,68.87,68.42,68.49,15446.0,68.49,68.87,68.42,68.49,15446.0
2016-06-14 12:00:00,68.5,69.15,68.5,69.13,15010.0,68.5,69.15,68.5,69.13,15010.0
2016-06-14 12:30:00,69.07,69.1,68.84,68.94,11100.0,69.07,69.1,68.84,68.94,11100.0
2016-06-14 13:00:00,68.95,69.05,68.64,68.72,12731.0,68.95,69.05,68.64,68.72,12731.0
2016-06-14 13:30:00,68.71,68.96,68.57,68.65,18939.0,68.71,68.96,68.57,68.65,18939.0
2016-06-14 14:00:00,68.64,68.92,68.58,68.76,16395.0,68.64,68.92,68.58,68.76,16395.0
2016-06-14 14:30:00,68.76,68.76,68.38,68.39,14790.0,68.76,68.76,68.38,68.39,14790.0
2016-06-14 15:00:00,68.41,69.05,68.34,68.92,34545.0,68.41,69.05,68.34,68.92,34545.0
2016-06-14 15:30:00,68.91,69.04,68.7,68.89,68692.0,68.91,69.04,68.7,68.89,68692.0
2016-06-15 09:30:00,69.21,69.43,68.85,68.9,17249.0,69.21,69.43,68.85,68.9,17249.0
2016-06-15 10:00:00,68.88,69.66,68.85,69.41,37869.0,68.88,69.66,68.85,69.41,37869.0
2016-06-15 10:30:00,69.51,69.85,69.48,69.64,17070.0,69.51,69.85,69.48,69.64,17070.0
2016-06-15 11:00:00,69.61,70.14,69.53,69.69,23882.0,69.61,70.14,69.53,69.69,23882.0
2016-06-15 11:30:00,69.65,69.86,69.44,69.72,11476.0,69.65,69.86,69.44,69.72,11476.0
2016-06-15 12:00:00,69.71,69.72,69.28,69.54,23661.0,69.71,69.72,69.28,69.54,23661.0
2016-06-15 12:30:00,69.51,69.53,69.23,69.27,19793.0,69.51,69.53,69.23,69.27,19793.0
2016-06-15 13:00:00,69.3,69.34,68.91,69.01,32457.0,69.3,69.34,68.91,69.01,32457.0
2016-06-15 13:30:00,69.02,69.23,68.93,69.04,21422.0,69.02,69.23,68.93,69.04,21422.0
2016-06-15 14:00:00,69.07,69.24,68.88,68.95,21201.0,69.07,69.24,68.88,68.95,21201.0
2016-06-15 14:30:00,68.9,69.05,68.86,69.01,15869.0,68.9,69.05,68.86,69.01,15869.0
2016-06-15 15:00:00,68.99,69.17,68.99,69.0,29326.0,68.99,69.17,68.99,69.0,29326.0
2016-06-15 15:30:00,69.0,69.0,68.56,68.66,58544.0,69.0,69.0,68.56,68.66,58544.0
2016-06-16 09:30:00,68.1,68.39,67.89,68.18,69616.0,68.1,68.39,67.89,68.18,69616.0
2016-06-16 10:00:00,68.07,68.33,67.89,68.2,37754.0,68.07,68.33,67.89,68.2,37754.0
2016-06-16 10:30:00,68.16,68.16,67.47,67.98,75196.0,68.16,68.16,67.47,67.98,75196.0
2016-06-16 11:00:00,68.0,68.39,67.93,68.35,36211.0,68.0,68.39,67.93,68.35,36211.0
2016-06-16 11:30:00,68.33,68.39,68.13,68.2,25363.0,68.33,68.39,68.13,68.2,25363.0
2016-06-16 12:00:00,68.21,68.51,68.17,68.49,19068.0,68.21,68.51,68.17,68.49,19068.0
2016-06-16 12:30:00,68.4,68.69,68.32,68.61,14305.0,68.4,68.69,68.32,68.61,14305.0
2016-06-16 13:00:00,68.64,68.99,68.61,68.65,25884.0,68.64,68.99,68.61,68.65,25884.0
2016-06-16 13:30:00,68.65,68.67,68.33,68.36,17356.0,68.65,68.67,68.33,68.36,17356.0
2016-06-16 14:00:00,68.36,68.46,68.22,68.25,31092.0,68.36,68.46,68.22,68.25,31092.0
2016-06-16 14:30:00,68.23,68.42,68.07,68.27,32872.0,68.23,68.42,68.07,68.27,32872.0
2016-06-16 15:00:00,68.3,68.39,68.17,68.25,48996.0,68.3,68.39,68.17,68.25,48996.0
2016-06-16 15:30:00,68.24,68.64,68.24,68.55,90227.0,68.24,68.64,68.24,68.55,90227.0
2016-06-17 09:30:00,68.65,69.72,68.65,69.45,91539.0,68.65,69.72,68.65,69.45,91539.0
2016-06-17 10:00:00,69.5,69.56,69.25,69.33,22291.0,69.5,69.56,69.25,69.33,22291.0
2016-06-17 10:30:00,69.17,69.71,69.16,69.53,14331.0,69.17,69.71,69.16,69.53,14331.0
2016-06-17 11:00:00,69.49,69.49,68.96,68.96,13737.0,69.49,69.49,68.96,68.96,13737.0
2016-06-17 11:30:00,68.96,69.28,68.96,69.16,7598.0,68.96,69.28,68.96,69.16,7598.0
2016-06-17 12:00:00,69.2,69.45,69.15,69.22,9292.0,69.2,69.45,69.15,69.22,9292.0
2016-06-17 12:30:00,69.24,69.24,69.03,69.04,11872.0,69.24,69.24,69.03,69.04,11872.0
2016-06-17 13:00:00,69.02,69.19,68.9,69.06,14814.0,69.02,69.19,68.9,69.06,14814.0
2016-06-17 13:30:00,69.05,69.21,69.02,69.15,18448.0,69.05,69.21,69.02,69.15,18448.0
2016-06-17 14:00:00,69.14,69.19,69.0,69.13,20090.0,69.14,69.19,69.0,69.13,20090.0
2016-06-17 14:30:00,69.16,69.23,69.06,69.11,16969.0,69.16,69.23,69.06,69.11,16969.0
2016-06-17 15:00:00,69.14,69.2,68.95,69.2,29924.0,69.14,69.2,68.95,69.2,29924.0
2016-06-17 15:30:00,69.19,69.27,69.08,69.2,98588.0,69.19,69.27,69.08,69.2,98588.0
2016-06-20 09:30:00,70.11,70.42,69.61,70.18,21085.0,70.11,70.42,69.61,70.18,21085.0
2016-06-20 10:00:00,70.24,70.61,70.17,70.53,22009.0,70.24,70.61,70.17,70.53,22009.0
2016-06-20 10:30:00,70.54,70.54,70.06,70.45,30772.0,70.54,70.54,70.06,70.45,30772.0
2016-06-20 11:00:00,70.45,70.46,70.09,70.13,15952.0,70.45,70.46,70.09,70.13,15952.0
2016-06-20 11:30:00,70.1,70.25,70.0,70.25,26977.0,70.1,70.25,70.0,70.25,26977.0
2016-06-20 12:00:00,70.24,70.72,70.2,70.62,32188.0,70.24,70.72,70.2,70.62,32188.0
2016-06-20 12:30:00,70.63,70.69,70.3,70.4,30121.0,70.63,70.69,70.3,70.4,30121.0
2016-06-20 13:00:00,70.4,70.6,70.23,70.27,11717.0,70.4,70.6,70.23,70.27,11717.0
2016-06-20 13:30:00,70.22,70.36,70.2,70.29,10900.0,70.22,70.36,70.2,70.29,10900.0
2016-06-20 14:00:00,70.29,70.31,69.76,69.87,42434.0,70.29,70.31,69.76,69.87,42434.0
2016-06-20 14:30:00,69.84,70.18,69.84,70.18,24027.0,69.84,70.18,69.84,70.18,24027.0
2016-06-20 15:00:00,70.19,70.19,69.75,69.77,17225.0,70.19,70.19,69.75,69.77,17225.0
2016-06-20 15:30:00,69.75,69.93,69.73,69.83,38187.0,69.75,69.93,69.73,69.83,38187.0
2016-06-21 09:30:00,68.9,69.2,66.06,67.06,123197.0,68.9,69.2,66.06,67.06,123197.0
2016-06-21 10:00:00,67.0,67.03,66.34,66.46,68789.0,67.0,67.03,66.34,66.46,68789.0
2016-06-21 10:30:00,66.44,67.13,66.44,66.99,116414.0,66.44,67.13,66.44,66.99,116414.0
2016-06-21 11:00:00,66.94,67.04,66.63,66.68,82194.0,66.94,67.04,66.63,66.68,82194.0
2016-06-21 11:30:00,66.68,66.69,66.5,66.55,66917.0,66.68,66.69,66.5,66.55,66917.0
2016-06-21 12:00:00,66.52,66.67,66.44,66.52,35282.0,66.52,66.67,66.44,66.52,35282.0
2016-06-21 12:30:00,66.53,66.57,66.26,66.52,37397.0,66.53,66.57,66.26,66.52,37397.0
2016-06-21 13:00:00,66.51,66.54,66.14,66.22,40305.0,66.51,66.54,66.14,66.22,40305.0
2016-06-21 13:30:00,66.22,66.42,66.11,66.36,56037.0,66.22,66.42,66.11,66.36,56037.0
2016-06-21 14:00:00,66.37,66.86,66.31,66.83,53163.0,66.37,66.86,66.31,66.83,53163.0
2016-06-21 14:30:00,66.83,66.83,66.52,66.53,51866.0,66.83,66.83,66.52,66.53,51866.0
2016-06-21 15:00:00,66.55,66.73,66.41,66.7,78152.0,66.55,66.73,66.41,66.7,78152.0
2016-06-21 15:30:00,66.69,66.75,66.44,66.62,194755.0,66.69,66.75,66.44,66.62,194755.0
2016-06-22 09:30:00,66.75,66.82,66.05,66.48,20900.0,66.75,66.82,66.05,66.48,20900.0
2016-06-22 10:00:00,66.4,66.71,66.32,66.65,22653.0,66.4,66.71,66.32,66.65,22653.0
2016-06-22 10:30:00,66.64,67.23,66.51,67.09,20084.0,66.64,67.23,66.51,67.09,20084.0
2016-06-22 11:00:00,67.07,67.33,66.94,67.33,25388.0,67.07,67.33,66.94,67.33,25388.0
2016-06-22 11:30:00,67.32,67.49,66.94,67.48,22807.0,67.32,67.49,66.94,67.48,22807.0
2016-06-22 12:00:00,67.48,67.54,67.22,67.32,19153.0,67.48,67.54,67.22,67.32,19153.0
2016-06-22 12:30:00,67.33,67.47,67.17,67.31,17900.0,67.33,67.47,67.17,67.31,17900.0
2016-06-22 13:00:00,67.28,67.31,67.05,67.15,21605.0,67.28,67.31,67.05,67.15,21605.0
2016-06-22 13:30:00,67.16,67.3,67.14,67.18,18129.0,67.16,67.3,67.14,67.18,18129.0
2016-06-22 14:00:00,67.17,67.19,67.06,67.13,18104.0,67.17,67.19,67.06,67.13,18104.0
2016-06-22 14:30:00,67.12,67.18,66.95,67.15,14743.0,67.12,67.18,66.95,67.15,14743.0
2016-06-22 15:00:00,67.15,67.28,67.1,67.13,27554.0,67.15,67.28,67.1,67.13,27554.0
2016-06-22 15:30:00,67.13,67.3,67.02,67.1,55370.0,67.13,67.3,67.02,67.1,55370.0
2016-06-23 09:30:00,67.91,68.05,67.7,67.96,31544.0,67.91,68.05,67.7,67.96,31544.0
2016-06-23 10:00:00,68.08,68.86,68.08,68.65,43589.0,68.08,68.86,68.08,68.65,43589.0
2016-06-23 10:30:00,68.63,68.69,68.33,68.41,42519.0,68.63,68.69,68.33,68.41,42519.0
2016-06-23 11:00:00,68.38,68.74,68.35,68.69,17121.0,68.38,68.74,68.35,68.69,17121.0
2016-06-23 11:30:00,68.72,68.78,68.58,68.66,28517.0,68.72,68.78,68.58,68.66,28517.0
2016-06-23 12:00:00,68.68,68.68,67.99,68.0,54435.0,68.68,68.68,67.99,68.0,54435.0
2016-06-23 12:30:00,68.09,68.13,67.35,67.6,41145.0,68.09,68.13,67.35,67.6,41145.0
2016-06-23 13:00:00,67.7,67.72,67.27,67.49,25653.0,67.7,67.72,67.27,67.49,25653.0
2016-06-23 13:30:00,67.52,67.54,67.33,67.41,13061.0,67.52,67.54,67.33,67.41,13061.0
2016-06-23 14:00:00,67.38,67.81,67.19,67.77,37815.0,67.38,67.81,67.19,67.77,37815.0
2016-06-23 14:30:00,67.74,68.06,67.61,67.87,18531.0,67.74,68.06,67.61,67.87,18531.0
2016-06-23 15:00:00,67.99,68.0,67.46,67.82,38058.0,67.99,68.0,67.46,67.82,38058.0
2016-06-23 15:30:00,67.8,67.86,67.45,67.74,152515.0,67.8,67.86,67.45,67.74,152515.0
2016-06-24 09:30:00,65.11,65.18,64.28,64.91,76118.0,65.11,65.18,64.28,64.91,76118.0
2016-06-24 10:00:00,64.92,65.03,64.52,64.66,163647.0,64.92,65.03,64.52,64.66,163647.0
2016-06-24 10:30:00,64.67,64.73,64.16,64.23,27282.0,64.67,64.73,64.16,64.23,27282.0
2016-06-24 11:00:00,64.22,64.22,63.74,64.12,34477.0,64.22,64.22,63.74,64.12,34477.0
2016-06-24 11:30:00,64.25,64.48,64.15,64.36,54423.0,64.25,64.48,64.15,64.36,54423.0
2016-06-24 12:00:00,64.38,64.38,63.29,63.54,59181.0,64.38,64.38,63.29,63.54,59181.0
2016-06-24 12:30:00,63.54,63.66,63.3,63.38,19441.0,63.54,63.66,63.3,63.38,19441.0
2016-06-24 13:00:00,63.42,63.55,63.27,63.35,25495.0,63.42,63.55,63.27,63.35,25495.0
2016-06-24 13:30:00,63.37,63.64,63.24,63.37,33389.0,63.37,63.64,63.24,63.37,33389.0
2016-06-24 14:00:00,63.37,63.44,62.74,62.85,52932.0,63.37,63.44,62.74,62.85,52932.0
2016-06-24 14:30:00,62.81,62.86,62.4,62.82,109901.0,62.81,62.86,62.4,62.82,109901.0
2016-06-24 15:00:00,62.81,62.96,62.52,62.56,104026.0,62.81,62.96,62.52,62.56,104026.0
2016-06-24 15:30:00,62.54,62.76,61.39,62.49,265528.0,62.54,62.76,61.39,62.49,265528.0
2016-06-27 09:30:00,61.19,61.9,60.82,60.83,59253.0,61.19,61.9,60.82,60.83,59253.0
2016-06-27 10:00:00,60.76,61.27,60.18,60.18,64111.0,60.76,61.27,60.18,60.18,64111.0
2016-06-27 10:30:00,60.18,60.6,59.68,59.68,58471.0,60.18,60.6,59.68,59.68,58471.0
2016-06-27 11:00:00,59.71,60.31,59.63,60.29,53619.0,59.71,60.31,59.63,60.29,53619.0
2016-06-27 11:30:00,60.38,60.77,60.36,60.52,56458.0,60.38,60.77,60.36,60.52,56458.0
2016-06-27 12:00:00,60.56,60.76,60.41,60.66,43520.0,60.56,60.76,60.41,60.66,43520.0
2016-06-27 12:30:00,60.66,60.91,60.64,60.8,59928.0,60.66,60.91,60.64,60.8,59928.0
2016-06-27 13:00:00,60.85,61.11,60.82,61.0,49510.0,60.85,61.11,60.82,61.0,49510.0
2016-06-27 13:30:00,60.99,61.03,60.69,60.85,44357.0,60.99,61.03,60.69,60.85,44357.0
2016-06-27 14:00:00,60.85,60.9,60.65,60.71,27625.0,60.85,60.9,60.65,60.71,27625.0
2016-06-27 14:30:00,60.69,60.82,60.53,60.58,32439.0,60.69,60.82,60.53,60.58,32439.0
2016-06-27 15:00:00,60.62,60.78,60.48,60.58,41914.0,60.62,60.78,60.48,60.58,41914.0
2016-06-27 15:30:00,60.59,61.05,60.59,60.95,122809.0,60.59,61.05,60.59,60.95,122809.0
2016-06-28 09:30:00,61.73,62.96,61.73,62.88,26437.0,61.73,62.96,61.73,62.88,26437.0
2016-06-28 10:00:00,62.85,62.96,62.4,62.52,36369.0,62.85,62.96,62.4,62.52,36369.0
2016-06-28 10:30:00,62.53,62.99,62.52,62.69,24380.0,62.53,62.99,62.52,62.69,24380.0
2016-06-28 11:00:00,62.7,62.77,62.44,62.5,14266.0,62.7,62.77,62.44,62.5,14266.0
2016-06-28 11:30:00,62.56,62.89,62.48,62.85,12570.0,62.56,62.89,62.48,62.85,12570.0
2016-06-28 12:00:00,62.83,62.88,62.63,62.79,19118.0,62.83,62.88,62.63,62.79,19118.0
2016-06-28 12:30:00,62.76,62.89,62.63,62.65,17836.0,62.76,62.89,62.63,62.65,17836.0
2016-06-28 13:00:00,62.64,62.64,62.29,62.31,16578.0,62.64,62.64,62.29,62.31,16578.0
2016-06-28 13:30:00,62.3,62.6,62.3,62.53,14939.0,62.3,62.6,62.3,62.53,14939.0
2016-06-28 14:00:00,62.55,62.59,61.95,62.12,55648.0,62.55,62.59,61.95,62.12,55648.0
2016-06-28 14:30:00,62.07,62.64,62.07,62.5,32729.0,62.07,62.64,62.07,62.5,32729.0
2016-06-28 15:00:00,62.48,62.61,61.87,61.95,53340.0,62.48,62.61,61.87,61.95,53340.0
2016-06-28 15:30:00,61.95,62.28,61.9,62.28,100501.0,61.95,62.28,61.9,62.28,100501.0
2016-06-29 09:30:00,63.25,63.57,62.94,63.52,14532.0,63.25,63.57,62.94,63.52,14532.0
2016-06-29 10:00:00,63.5,64.2,63.5,63.94,21212.0,63.5,64.2,63.5,63.94,21212.0
2016-06-29 10:30:00,63.89,64.35,63.86,64.28,18441.0,63.89,64.35,63.86,64.28,18441.0
2016-06-29 11:00:00,64.29,64.73,64.29,64.57,17683.0,64.29,64.73,64.29,64.57,17683.0
2016-06-29 11:30:00,64.55,64.97,64.55,64.83,22593.0,64.55,64.97,64.55,64.83,22593.0
2016-06-29 12:00:00,64.79,65.15,64.7,65.1,18293.0,64.79,65.15,64.7,65.1,18293.0
2016-06-29 12:30:00,65.06,65.09,64.68,64.77,12461.0,65.06,65.09,64.68,64.77,12461.0
2016-06-29 13:00:00,64.72,64.77,64.41,64.56,27752.0,64.72,64.77,64.41,64.56,27752.0
2016-06-29 13:30:00,64.53,64.9,64.53,64.89,18387.0,64.53,64.9,64.53,64.89,18387.0
2016-06-29 14:00:00,64.92,65.32,64.82,65.19,28794.0,64.92,65.32,64.82,65.19,28794.0
2016-06-29 14:30:00,65.21,65.45,65.13,65.26,34316.0,65.21,65.45,65.13,65.26,34316.0
2016-06-29 15:00:00,65.26,65.29,64.87,64.89,53647.0,65.26,65.29,64.87,64.89,53647.0
2016-06-29 15:30:00,64.89,64.9,64.46,64.54,177329.0,64.89,64.9,64.46,64.54,177329.0
2016-06-30 09:30:00,64.22,64.22,61.68,62.2,139980.0,64.22,64.22,61.68,62.2,139980.0
2016-06-30 10:00:00,62.2,62.24,61.25,61.42,136708.0,62.2,62.24,61.25,61.42,136708.0
2016-06-30 10:30:00,61.45,61.92,61.45,61.76,84465.0,61.45,61.92,61.45,61.76,84465.0
2016-06-30 11:00:00,61.75,61.8,61.49,61.62,61086.0,61.75,61.8,61.49,61.62,61086.0
2016-06-30 11:30:00,61.65,61.72,61.43,61.6,47836.0,61.65,61.72,61.43,61.6,47836.0
2016-06-30 12:00:00,61.59,61.8,61.51,61.79,39686.0,61.59,61.8,61.51,61.79,39686.0
2016-06-30 12:30:00,61.79,62.23,61.78,62.23,45864.0,61.79,62.23,61.78,62.23,45864.0
2016-06-30 13:00:00,62.22,62.78,62.22,62.67,52920.0,62.22,62.78,62.22,62.67,52920.0
2016-06-30 13:30:00,62.68,63.0,62.68,62.94,41325.0,62.68,63.0,62.68,62.94,41325.0
2016-06-30 14:00:00,62.93,62.98,62.27,62.27,48972.0,62.93,62.98,62.27,62.27,48972.0
2016-06-30 14:30:00,62.26,62.4,62.13,62.2,44082.0,62.26,62.4,62.13,62.2,44082.0
2016-06-30 15:00:00,62.21,62.46,62.21,62.31,48840.0,62.21,62.46,62.21,62.31,48840.0
2016-06-30 15:30:00,62.33,62.44,62.15,62.39,139749.0,62.33,62.44,62.15,62.39,139749.0
2016-07-01 09:30:00,62.23,63.85,62.23,63.59,28065.0,62.23,63.85,62.23,63.59,28065.0
2016-07-01 10:00:00,63.69,63.84,63.5,63.57,43592.0,63.69,63.84,63.5,63.57,43592.0
2016-07-01 10:30:00,63.64,63.95,63.54,63.91,19133.0,63.64,63.95,63.54,63.91,19133.0
2016-07-01 11:00:00,63.96,63.96,62.95,62.96,43416.0,63.96,63.96,62.95,62.96,43416.0
2016-07-01 11:30:00,63.0,63.33,63.0,63.25,20256.0,63.0,63.33,63.0,63.25,20256.0
2016-07-01 12:00:00,63.21,63.26,62.96,63.04,14550.0,63.21,63.26,62.96,63.04,14550.0
2016-07-01 12:30:00,62.99,63.14,62.89,63.1,10027.0,62.99,63.14,62.89,63.1,10027.0
2016-07-01 13:00:00,63.09,63.1,62.82,62.86,10566.0,63.09,63.1,62.82,62.86,10566.0
2016-07-01 13:30:00,62.81,62.98,62.71,62.98,13100.0,62.81,62.98,62.71,62.98,13100.0
2016-07-01 14:00:00,62.94,63.26,62.94,63.12,21086.0,62.94,63.26,62.94,63.12,21086.0
2016-07-01 14:30:00,63.18,63.25,62.98,63.2,23857.0,63.18,63.25,62.98,63.2,23857.0
2016-07-01 15:00:00,63.2,63.35,63.18,63.27,21064.0,63.2,63.35,63.18,63.27,21064.0
2016-07-01 15:30:00,63.28,63.39,63.18,63.25,43011.0,63.28,63.39,63.18,63.25,43011.0
2016-07-05 09:30:00,62.74,62.74,61.83,62.03,20880.0,62.74,62.74,61.83,62.03,20880.0
2016-07-05 10:00:00,62.05,62.05,61.08,61.16,51629.0,62.05,62.05,61.08,61.16,51629.0
2016-07-05 10:30:00,61.17,61.43,60.53,60.58,96528.0,61.17,61.43,60.53,60.58,96528.0
2016-07-05 11:00:00,60.59,61.35,60.56,61.17,23014.0,60.59,61.35,60.56,61.17,23014.0
2016-07-05 11:30:00,61.19,61.23,60.78,60.89,10574.0,61.19,61.23,60.78,60.89,10574.0
2016-07-05 12:00:00,60.89,60.99,60.79,60.82,23577.0,60.89,60.99,60.79,60.82,23577.0
2016-07-05 12:30:00,60.81,60.9,60.61,60.76,54595.0,60.81,60.9,60.61,60.76,54595.0
2016-07-05 13:00:00,60.77,61.23,60.74,61.17,27223.0,60.77,61.23,60.74,61.17,27223.0
2016-07-05 13:30:00,61.16,61.26,61.14,61.22,23726.0,61.16,61.26,61.14,61.22,23726.0
2016-07-05 14:00:00,61.23,61.78,61.23,61.62,18218.0,61.23,61.78,61.23,61.62,18218.0
2016-07-05 14:30:00,61.62,61.91,61.56,61.89,22581.0,61.62,61.91,61.56,61.89,22581.0
2016-07-05 15:00:00,61.88,61.99,61.82,61.99,28058.0,61.88,61.99,61.82,61.99,28058.0
2016-07-05 15:30:00,61.99,62.26,61.97,62.03,82266.0,61.99,62.26,61.97,62.03,82266.0
2016-07-06 09:30:00,61.86,62.11,61.56,62.02,38209.0,61.86,62.11,61.56,62.02,38209.0
2016-07-06 10:00:00,62.11,62.27,61.63,61.75,23824.0,62.11,62.27,61.63,61.75,23824.0
2016-07-06 10:30:00,61.69,62.06,61.62,62.03,23311.0,61.69,62.06,61.62,62.03,23311.0
2016-07-06 11:00:00,62.06,62.28,61.79,61.85,24212.0,62.06,62.28,61.79,61.85,24212.0
2016-07-06 11:30:00,61.83,62.14,61.82,62.05,40375.0,61.83,62.14,61.82,62.05,40375.0
2016-07-06 12:00:00,62.08,62.31,62.05,62.17,17573.0,62.08,62.31,62.05,62.17,17573.0
2016-07-06 12:30:00,62.19,62.24,61.94,62.1,18120.0,62.19,62.24,61.94,62.1,18120.0
2016-07-06 13:00:00,62.11,62.26,61.95,61.95,9354.0,62.11,62.26,61.95,61.95,9354.0
2016-07-06 13:30:00,62.02,62.04,61.88,61.99,8367.0,62.02,62.04,61.88,61.99,8367.0
2016-07-06 14:00:00,61.99,62.2,61.7,61.7,99380.0,61.99,62.2,61.7,61.7,99380.0
2016-07-06 14:30:00,61.68,61.96,61.65,61.91,22700.0,61.68,61.96,61.65,61.91,22700.0
2016-07-06 15:00:00,61.96,62.01,61.73,61.76,31299.0,61.96,62.01,61.73,61.76,31299.0
2016-07-06 15:30:00,61.75,62.21,61.74,62.12,169506.0,61.75,62.21,61.74,62.12,169506.0
2016-07-07 09:30:00,62.49,63.32,62.49,62.87,58282.0,62.49,63.32,62.49,62.87,58282.0
2016-07-07 10:00:00,62.85,63.08,62.58,63.05,18455.0,62.85,63.08,62.58,63.05,18455.0
2016-07-07 10:30:00,63.13,63.37,63.06,63.1,20613.0,63.13,63.37,63.06,63.1,20613.0
2016-07-07 11:00:00,63.03,63.06,62.39,62.7,42313.0,63.03,63.06,62.39,62.7,42313.0
2016-07-07 11:30:00,62.67,62.74,62.47,62.7,19534.0,62.67,62.74,62.47,62.7,19534.0
2016-07-07 12:00:00,62.64,62.75,62.34,62.49,16093.0,62.64,62.75,62.34,62.49,16093.0
2016-07-07 12:30:00,62.49,62.69,62.33,62.39,17179.0,62.49,62.69,62.33,62.39,17179.0
2016-07-07 13:00:00,62.33,62.33,62.0,62.21,12839.0,62.33,62.33,62.0,62.21,12839.0
2016-07-07 13:30:00,62.19,62.35,62.07,62.17,9171.0,62.19,62.35,62.07,62.17,9171.0
2016-07-07 14:00:00,62.19,62.3,61.96,62.02,15170.0,62.19,62.3,61.96,62.02,15170.0
2016-07-07 14:30:00,62.07,62.07,61.63,61.68,26805.0,62.07,62.07,61.63,61.68,26805.0
2016-07-07 15:00:00,61.7,62.05,61.66,61.92,35304.0,61.7,62.05,61.66,61.92,35304.0
2016-07-07 15:30:00,61.91,62.19,61.9,62.13,50819.0,61.91,62.19,61.9,62.13,50819.0
2016-07-08 09:30:00,63.01,63.01,62.41,62.41,18190.0,63.01,63.01,62.41,62.41,18190.0
2016-07-08 10:00:00,62.41,62.55,62.0,62.09,29610.0,62.41,62.55,62.0,62.09,29610.0
2016-07-08 10:30:00,62.16,62.41,61.85,62.25,38204.0,62.16,62.41,61.85,62.25,38204.0
2016-07-08 11:00:00,62.26,62.48,62.04,62.4,41107.0,62.26,62.48,62.04,62.4,41107.0
2016-07-08 11:30:00,62.44,62.49,62.28,62.35,26130.0,62.44,62.49,62.28,62.35,26130.0
2016-07-08 12:00:00,62.44,62.52,62.35,62.43,28610.0,62.44,62.52,62.35,62.43,28610.0
2016-07-08 12:30:00,62.47,62.71,62.39,62.64,18564.0,62.47,62.71,62.39,62.64,18564.0
2016-07-08 13:00:00,62.63,62.63,62.38,62.48,22460.0,62.63,62.63,62.38,62.48,22460.0
2016-07-08 13:30:00,62.5,62.51,62.23,62.34,40150.0,62.5,62.51,62.23,62.34,40150.0
2016-07-08 14:00:00,62.33,62.5,62.26,62.42,29710.0,62.33,62.5,62.26,62.42,29710.0
2016-07-08 14:30:00,62.44,62.5,62.32,62.32,35037.0,62.44,62.5,62.32,62.32,35037.0
2016-07-08 15:00:00,62.34,62.42,62.29,62.33,43921.0,62.34,62.42,62.29,62.33,43921.0
2016-07-08 15:30:00,62.33,62.45,62.17,62.2,115413.0,62.33,62.45,62.17,62.2,115413.0
2016-07-11 09:30:00,62.69,63.06,62.62,62.7,25037.0,62.69,63.06,62.62,62.7,25037.0
2016-07-11 10:00:00,62.66,62.78,62.5,62.62,27887.0,62.66,62.78,62.5,62.62,27887.0
2016-07-11 10:30:00,62.63,62.77,62.58,62.76,20609.0,62.63,62.77,62.58,62.76,20609.0
2016-07-11 11:00:00,62.76,62.77,62.44,62.5,14565.0,62.76,62.77,62.44,62.5,14565.0
2016-07-11 11:30:00,62.5,62.57,62.42,62.42,12212.0,62.5,62.57,62.42,62.42,12212.0
2016-07-11 12:00:00,62.45,62.49,62.36,62.37,14085.0,62.45,62.49,62.36,62.37,14085.0
2016-07-11 12:30:00,62.39,62.53,62.36,62.42,13776.0,62.39,62.53,62.36,62.42,13776.0
2016-07-11 13:00:00,62.4,62.63,62.4,62.59,8190.0,62.4,62.63,62.4,62.59,8190.0
2016-07-11 13:30:00,62.63,62.64,62.48,62.54,10785.0,62.63,62.64,62.48,62.54,10785.0
2016-07-11 14:00:00,62.56,62.7,62.5,62.7,13468.0,62.56,62.7,62.5,62.7,13468.0
2016-07-11 14:30:00,62.67,62.73,62.52,62.6,25351.0,62.67,62.73,62.52,62.6,25351.0
2016-07-11 15:00:00,62.6,62.69,62.57,62.61,31876.0,62.6,62.69,62.57,62.61,31876.0
2016-07-11 15:30:00,62.59,62.59,62.48,62.5,69014.0,62.59,62.59,62.48,62.5,69014.0
2016-07-12 09:30:00,63.36,63.8,63.14,63.23,43206.0,63.36,63.8,63.14,63.23,43206.0
2016-07-12 10:00:00,63.25,63.52,63.09,63.24,37810.0,63.25,63.52,63.09,63.24,37810.0
2016-07-12 10:30:00,63.29,63.47,63.03,63.47,25923.0,63.29,63.47,63.03,63.47,25923.0
2016-07-12 11:00:00,63.44,63.51,63.39,63.45,26755.0,63.44,63.51,63.39,63.45,26755.0
2016-07-12 11:30:00,63.41,63.55,63.37,63.49,10742.0,63.41,63.55,63.37,63.49,10742.0
2016-07-12 12:00:00,63.51,63.62,63.37,63.55,48123.0,63.51,63.62,63.37,63.55,48123.0
2016-07-12 12:30:00,63.58,63.66,63.21,63.32,109397.0,63.58,63.66,63.21,63.32,109397.0
2016-07-12 13:00:00,63.31,63.62,63.26,63.6,61931.0,63.31,63.62,63.26,63.6,61931.0
2016-07-12 13:30:00,63.62,63.78,63.38,63.38,36631.0,63.62,63.78,63.38,63.38,36631.0
2016-07-12 14:00:00,63.37,63.55,63.35,63.5,29222.0,63.37,63.55,63.35,63.5,29222.0
2016-07-12 14:30:00,63.53,63.84,63.52,63.78,24806.0,63.53,63.84,63.52,63.78,24806.0
2016-07-12 15:00:00,63.79,63.85,63.65,63.84,21778.0,63.79,63.85,63.65,63.84,21778.0
2016-07-12 15:30:00,63.85,63.98,63.83,63.92,74873.0,63.85,63.98,63.83,63.92,74873.0
2016-07-13 09:30:00,64.16,64.8,64.16,64.43,20988.0,64.16,64.8,64.16,64.43,20988.0
2016-07-13 10:00:00,64.48,64.85,64.35,64.67,18286.0,64.48,64.85,64.35,64.67,18286.0
2016-07-13 10:30:00,64.67,64.78,64.2,64.23,19919.0,64.67,64.78,64.2,64.23,19919.0
2016-07-13 11:00:00,64.28,64.28,63.52,63.54,25915.0,64.28,64.28,63.52,63.54,25915.0
2016-07-13 11:30:00,63.54,63.63,63.31,63.6,16389.0,63.54,63.63,63.31,63.6,16389.0
2016-07-13 12:00:00,63.67,63.7,63.58,63.64,10013.0,63.67,63.7,63.58,63.64,10013.0
2016-07-13 12:30:00,63.67,63.81,63.6,63.73,11541.0,63.67,63.81,63.6,63.73,11541.0
2016-07-13 13:00:00,63.73,64.02,63.65,63.71,9900.0,63.73,64.02,63.65,63.71,9900.0
2016-07-13 13:30:00,63.71,63.82,63.54,63.69,10798.0,63.71,63.82,63.54,63.69,10798.0
2016-07-13 14:00:00,63.66,63.79,63.59,63.67,16200.0,63.66,63.79,63.59,63.67,16200.0
2016-07-13 14:30:00,63.67,63.88,63.64,63.75,20710.0,63.67,63.88,63.64,63.75,20710.0
2016-07-13 15:00:00,63.82,63.9,63.62,63.68,39470.0,63.82,63.9,63.62,63.68,39470.0
2016-07-13 15:30:00,63.73,63.74,63.32,63.57,109592.0,63.73,63.74,63.32,63.57,109592.0
2016-07-14 09:30:00,64.19,64.6,63.03,63.04,30692.0,64.19,64.6,63.03,63.04,30692.0
2016-07-14 10:00:00,63.04,63.48,62.92,63.11,32842.0,63.04,63.48,62.92,63.11,32842.0
2016-07-14 10:30:00,63.16,63.45,63.02,63.07,24438.0,63.16,63.45,63.02,63.07,24438.0
2016-07-14 11:00:00,63.11,63.15,62.78,62.78,33855.0,63.11,63.15,62.78,62.78,33855.0
2016-07-14 11:30:00,62.84,62.89,62.7,62.77,11600.0,62.84,62.89,62.7,62.77,11600.0
2016-07-14 12:00:00,62.76,62.85,62.64,62.71,11079.0,62.76,62.85,62.64,62.71,11079.0
2016-07-14 12:30:00,62.7,62.78,62.57,62.58,10280.0,62.7,62.78,62.57,62.58,10280.0
2016-07-14 13:00:00,62.58,62.68,62.51,62.54,25658.0,62.58,62.68,62.51,62.54,25658.0
2016-07-14 13:30:00,62.53,63.03,62.53,63.01,38527.0,62.53,63.03,62.53,63.01,38527.0
2016-07-14 14:00:00,63.03,63.27,63.03,63.07,89108.0,63.03,63.27,63.03,63.07,89108.0
2016-07-14 14:30:00,63.07,63.1,62.94,63.01,15914.0,63.07,63.1,62.94,63.01,15914.0
2016-07-14 15:00:00,63.01,63.37,63.0,63.23,23048.0,63.01,63.37,63.0,63.23,23048.0
2016-07-14 15:30:00,63.26,63.26,62.98,63.06,56911.0,63.26,63.26,62.98,63.06,56911.0
2016-07-15 09:30:00,63.29,63.53,62.89,63.25,11425.0,63.29,63.53,62.89,63.25,11425.0
2016-07-15 10:00:00,63.27,63.36,63.18,63.36,8097.0,63.27,63.36,63.18,63.36,8097.0
2016-07-15 10:30:00,63.37,63.7,63.34,63.51,26420.0,63.37,63.7,63.34,63.51,26420.0
2016-07-15 11:00:00,63.51,63.51,63.15,63.21,8739.0,63.51,63.51,63.15,63.21,8739.0
2016-07-15 11:30:00,63.25,63.26,63.09,63.18,9122.0,63.25,63.26,63.09,63.18,9122.0
2016-07-15 12:00:00,63.15,63.23,63.04,63.04,7244.0,63.15,63.23,63.04,63.04,7244.0
2016-07-15 12:30:00,63.03,63.03,62.87,62.97,7395.0,63.03,63.03,62.87,62.97,7395.0
2016-07-15 13:00:00,62.94,63.01,62.85,62.91,9561.0,62.94,63.01,62.85,62.91,9561.0
2016-07-15 13:30:00,62.88,63.02,62.88,62.97,11055.0,62.88,63.02,62.88,62.97,11055.0
2016-07-15 14:00:00,63.0,63.04,62.88,63.04,63988.0,63.0,63.04,62.88,63.04,63988.0
2016-07-15 14:30:00,63.02,63.29,63.0,63.16,15848.0,63.02,63.29,63.0,63.16,15848.0
2016-07-15 15:00:00,63.16,63.22,63.02,63.2,19921.0,63.16,63.22,63.02,63.2,19921.0
2016-07-15 15:30:00,63.19,63.27,63.07,63.13,64759.0,63.19,63.27,63.07,63.13,64759.0
2016-07-18 09:30:00,62.9,63.46,62.71,63.08,13841.0,62.9,63.46,62.71,63.08,13841.0
2016-07-18 10:00:00,63.1,63.26,62.93,63.02,17415.0,63.1,63.26,62.93,63.02,17415.0
2016-07-18 10:30:00,63.0,63.71,63.0,63.69,23903.0,63.0,63.71,63.0,63.69,23903.0
2016-07-18 11:00:00,63.7,63.7,63.58,63.65,14306.0,63.7,63.7,63.58,63.65,14306.0
2016-07-18 11:30:00,63.66,63.89,63.55,63.64,69650.0,63.66,63.89,63.55,63.64,69650.0
2016-07-18 12:00:00,63.64,63.73,63.6,63.64,11827.0,63.64,63.73,63.6,63.64,11827.0
2016-07-18 12:30:00,63.63,63.73,63.58,63.72,13429.0,63.63,63.73,63.58,63.72,13429.0
2016-07-18 13:00:00,63.72,63.92,63.69,63.9,17737.0,63.72,63.92,63.69,63.9,17737.0
2016-07-18 13:30:00,63.87,64.21,63.87,64.21,24754.0,63.87,64.21,63.87,64.21,24754.0
2016-07-18 14:00:00,64.18,64.28,64.05,64.21,30185.0,64.18,64.28,64.05,64.21,30185.0
2016-07-18 14:30:00,64.18,64.19,63.95,64.02,28253.0,64.18,64.19,63.95,64.02,28253.0
2016-07-18 15:00:00,63.99,64.22,63.96,64.16,19469.0,63.99,64.22,63.96,64.16,19469.0
2016-07-18 15:30:00,64.16,64.21,64.04,64.19,99998.0,64.16,64.21,64.04,64.19,99998.0
2016-07-19 09:30:00,63.9,64.14,63.27,63.87,14401.0,63.9,64.14,63.27,63.87,14401.0
2016-07-19 10:00:00,63.83,64.04,63.8,64.0,9095.0,63.83,64.04,63.8,64.0,9095.0
2016-07-19 10:30:00,63.92,64.0,63.84,63.92,16050.0,63.92,64.0,63.84,63.92,16050.0
2016-07-19 11:00:00,63.87,64.07,63.8,64.06,32651.0,63.87,64.07,63.8,64.06,32651.0
2016-07-19 11:30:00,64.04,64.07,63.81,63.84,9261.0,64.04,64.07,63.81,63.84,9261.0
2016-07-19 12:00:00,63.78,63.87,63.75,63.75,7548.0,63.78,63.87,63.75,63.75,7548.0
2016-07-19 12:30:00,63.74,63.81,63.69,63.73,8000.0,63.74,63.81,63.69,63.73,8000.0
2016-07-19 13:00:00,63.72,63.73,63.54,63.55,11553.0,63.72,63.73,63.54,63.55,11553.0
2016-07-19 13:30:00,63.53,63.67,63.5,63.65,10152.0,63.53,63.67,63.5,63.65,10152.0
2016-07-19 14:00:00,63.66,63.77,63.64,63.71,9839.0,63.66,63.77,63.64,63.71,9839.0
2016-07-19 14:30:00,63.69,63.78,63.68,63.69,11080.0,63.69,63.78,63.68,63.69,11080.0
2016-07-19 15:00:00,63.69,63.77,63.57,63.62,42999.0,63.69,63.77,63.57,63.62,42999.0
2016-07-19 15:30:00,63.61,63.65,63.58,63.63,78320.0,63.61,63.65,63.58,63.63,78320.0
2016-07-20 09:30:00,63.61,63.94,63.0,63.03,28263.0,63.61,63.94,63.0,63.03,28263.0
2016-07-20 10:00:00,62.99,63.04,62.52,62.52,47074.0,62.99,63.04,62.52,62.52,47074.0
2016-07-20 10:30:00,62.53,62.89,62.5,62.71,34242.0,62.53,62.89,62.5,62.71,34242.0
2016-07-20 11:00:00,62.76,62.88,62.58,62.69,39137.0,62.76,62.88,62.58,62.69,39137.0
2016-07-20 11:30:00,62.64,62.69,62.17,62.39,59629.0,62.64,62.69,62.17,62.39,59629.0
2016-07-20 12:00:00,62.39,62.86,62.39,62.83,26832.0,62.39,62.86,62.39,62.83,26832.0
2016-07-20 12:30:00,62.82,62.89,62.77,62.89,16420.0,62.82,62.89,62.77,62.89,16420.0
2016-07-20 13:00:00,62.89,62.97,62.8,62.94,22472.0,62.89,62.97,62.8,62.94,22472.0
2016-07-20 13:30:00,62.96,62.98,62.73,62.73,27776.0,62.96,62.98,62.73,62.73,27776.0
2016-07-20 14:00:00,62.75,62.84,62.5,62.5,38286.0,62.75,62.84,62.5,62.5,38286.0
2016-07-20 14:30:00,62.51,62.53,62.31,62.32,92191.0,62.51,62.53,62.31,62.32,92191.0
2016-07-20 15:00:00,62.34,62.66,62.33,62.66,59973.0,62.34,62.66,62.33,62.66,59973.0
2016-07-20 15:30:00,62.66,62.81,62.57,62.63,177227.0,62.66,62.81,62.57,62.63,177227.0
2016-07-21 09:30:00,63.21,63.49,62.22,62.58,25495.0,63.21,63.49,62.22,62.58,25495.0
2016-07-21 10:00:00,62.55,62.61,62.44,62.51,44779.0,62.55,62.61,62.44,62.51,44779.0
2016-07-21 10:30:00,62.55,62.86,62.5,62.86,49767.0,62.55,62.86,62.5,62.86,49767.0
2016-07-21 11:00:00,62.84,62.87,62.75,62.83,31602.0,62.84,62.87,62.75,62.83,31602.0
2016-07-21 11:30:00,62.81,62.87,62.59,62.76,26530.0,62.81,62.87,62.59,62.76,26530.0
2016-07-21 12:00:00,62.73,62.76,62.66,62.71,8702.0,62.73,62.76,62.66,62.71,8702.0
2016-07-21 12:30:00,62.7,62.81,62.63,62.63,23225.0,62.7,62.81,62.63,62.63,23225.0
2016-07-21 13:00:00,62.67,62.79,62.62,62.79,11750.0,62.67,62.79,62.62,62.79,11750.0
2016-07-21 13:30:00,62.76,62.78,62.66,62.74,12027.0,62.76,62.78,62.66,62.74,12027.0
2016-07-21 14:00:00,62.72,62.78,62.56,62.59,33163.0,62.72,62.78,62.56,62.59,33163.0
2016-07-21 14:30:00,62.59,62.68,62.49,62.59,26821.0,62.59,62.68,62.49,62.59,26821.0
2016-07-21 15:00:00,62.56,62.6,62.28,62.32,39240.0,62.56,62.6,62.28,62.32,39240.0
2016-07-21 15:30:00,62.31,62.42,62.29,62.34,78136.0,62.31,62.42,62.29,62.34,78136.0
2016-07-22 09:30:00,62.58,62.68,62.36,62.67,20972.0,62.58,62.68,62.36,62.67,20972.0
2016-07-22 10:00:00,62.65,63.01,62.62,62.91,21906.0,62.65,63.01,62.62,62.91,21906.0
2016-07-22 10:30:00,62.91,63.35,62.79,63.35,54169.0,62.91,63.35,62.79,63.35,54169.0
2016-07-22 11:00:00,63.38,63.56,63.34,63.39,32086.0,63.38,63.56,63.34,63.39,32086.0
2016-07-22 11:30:00,63.38,63.38,63.16,63.33,39738.0,63.38,63.38,63.16,63.33,39738.0
2016-07-22 12:00:00,63.3,63.35,63.11,63.27,17396.0,63.3,63.35,63.11,63.27,17396.0
2016-07-22 12:30:00,63.22,63.35,63.05,63.32,20333.0,63.22,63.35,63.05,63.32,20333.0
2016-07-22 13:00:00,63.27,63.33,63.12,63.14,33974.0,63.27,63.33,63.12,63.14,33974.0
2016-07-22 13:30:00,63.14,63.15,63.0,63.04,35033.0,63.14,63.15,63.0,63.04,35033.0
2016-07-22 14:00:00,63.04,63.1,63.0,63.08,36921.0,63.04,63.1,63.0,63.08,36921.0
2016-07-22 14:30:00,63.09,63.28,63.06,63.22,28011.0,63.09,63.28,63.06,63.22,28011.0
2016-07-22 15:00:00,63.22,63.49,63.16,63.39,63081.0,63.22,63.49,63.16,63.39,63081.0
2016-07-22 15:30:00,63.4,63.51,63.2,63.26,154080.0,63.4,63.51,63.2,63.26,154080.0
2016-07-25 09:30:00,61.18,61.18,59.46,60.0,336607.0,61.18,61.18,59.46,60.0,336607.0
2016-07-25 10:00:00,59.98,59.98,59.17,59.5,343178.0,59.98,59.98,59.17,59.5,343178.0
2016-07-25 10:30:00,59.49,59.67,58.92,58.98,127292.0,59.49,59.67,58.92,58.98,127292.0
2016-07-25 11:00:00,58.94,59.33,58.57,59.23,155803.0,58.94,59.33,58.57,59.23,155803.0
2016-07-25 11:30:00,59.26,60.12,59.17,59.42,151491.0,59.26,60.12,59.17,59.42,151491.0
2016-07-25 12:00:00,59.42,59.59,59.34,59.44,78135.0,59.42,59.59,59.34,59.44,78135.0
2016-07-25 12:30:00,59.44,59.55,58.95,58.95,105670.0,59.44,59.55,58.95,58.95,105670.0
2016-07-25 13:00:00,59.0,59.16,58.54,58.84,103806.0,59.0,59.16,58.54,58.84,103806.0
2016-07-25 13:30:00,58.84,59.15,58.29,58.37,81776.0,58.84,59.15,58.29,58.37,81776.0
2016-07-25 14:00:00,58.33,58.77,58.23,58.68,237349.0,58.33,58.77,58.23,58.68,237349.0
2016-07-25 14:30:00,58.67,58.69,57.99,58.07,89425.0,58.67,58.69,57.99,58.07,89425.0
2016-07-25 15:00:00,58.06,58.48,58.06,58.43,125434.0,58.06,58.48,58.06,58.43,125434.0
2016-07-25 15:30:00,58.43,58.47,58.35,58.4,301539.0,58.43,58.47,58.35,58.4,301539.0
2016-07-26 09:30:00,58.35,58.93,58.35,58.71,73984.0,58.35,58.93,58.35,58.71,73984.0
2016-07-26 10:00:00,58.71,59.04,58.53,58.95,124931.0,58.71,59.04,58.53,58.95,124931.0
2016-07-26 10:30:00,58.96,59.22,58.59,58.72,61634.0,58.96,59.22,58.59,58.72,61634.0
2016-07-26 11:00:00,58.69,58.82,58.42,58.76,54942.0,58.69,58.82,58.42,58.76,54942.0
2016-07-26 11:30:00,58.76,58.9,58.69,58.8,36032.0,58.76,58.9,58.69,58.8,36032.0
2016-07-26 12:00:00,58.81,58.97,58.8,58.91,63690.0,58.81,58.97,58.8,58.91,63690.0
2016-07-26 12:30:00,58.91,59.05,58.9,59.03,36513.0,58.91,59.05,58.9,59.03,36513.0
2016-07-26 13:00:00,59.03,59.1,58.94,58.95,57490.0,59.03,59.1,58.94,58.95,57490.0
2016-07-26 13:30:00,58.95,58.98,58.54,58.71,114062.0,58.95,58.98,58.54,58.71,114062.0
2016-07-26 14:00:00,58.72,58.83,58.67,58.8,206740.0,58.72,58.83,58.67,58.8,206740.0
2016-07-26 14:30:00,58.84,59.04,58.8,58.88,82416.0,58.84,59.04,58.8,58.88,82416.0
2016-07-26 15:00:00,58.89,59.01,58.8,58.83,87135.0,58.89,59.01,58.8,58.83,87135.0
2016-07-26 15:30:00,58.83,59.2,58.83,59.14,173312.0,58.83,59.2,58.83,59.14,173312.0
2016-07-27 09:30:00,59.22,59.66,59.22,59.5,37501.0,59.22,59.66,59.22,59.5,37501.0
2016-07-27 10:00:00,59.5,59.57,59.16,59.43,52707.0,59.5,59.57,59.16,59.43,52707.0
2016-07-27 10:30:00,59.38,59.42,58.9,59.12,54365.0,59.38,59.42,58.9,59.12,54365.0
2016-07-27 11:00:00,59.12,59.18,58.91,59.14,17448.0,59.12,59.18,58.91,59.14,17448.0
2016-07-27 11:30:00,59.11,59.17,58.88,58.9,18807.0,59.11,59.17,58.88,58.9,18807.0
2016-07-27 12:00:00,58.88,58.95,58.77,58.86,9465.0,58.88,58.95,58.77,58.86,9465.0
2016-07-27 12:30:00,58.88,59.02,58.8,58.84,8730.0,58.88,59.02,58.8,58.84,8730.0
2016-07-27 13:00:00,58.8,58.8,58.31,58.31,21934.0,58.8,58.8,58.31,58.31,21934.0
2016-07-27 13:30:00,58.36,58.5,57.91,58.4,54305.0,58.36,58.5,57.91,58.4,54305.0
2016-07-27 14:00:00,58.32,58.53,58.32,58.45,22802.0,58.32,58.53,58.32,58.45,22802.0
2016-07-27 14:30:00,58.48,58.84,58.3,58.83,92857.0,58.48,58.84,58.3,58.83,92857.0
2016-07-27 15:00:00,58.84,58.89,58.7,58.76,40980.0,58.84,58.89,58.7,58.76,40980.0
2016-07-27 15:30:00,58.75,59.21,58.73,58.92,332911.0,58.75,59.21,58.73,58.92,332911.0
2016-07-28 09:30:00,53.31,55.02,53.0,54.99,593791.0,53.31,55.02,53.0,54.99,593791.0
2016-07-28 10:00:00,54.96,55.0,52.9,53.15,227861.0,54.96,55.0,52.9,53.15,227861.0
2016-07-28 10:30:00,53.09,54.14,52.97,53.79,278405.0,53.09,54.14,52.97,53.79,278405.0
2016-07-28 11:00:00,53.75,54.35,53.54,54.1,195298.0,53.75,54.35,53.54,54.1,195298.0
2016-07-28 11:30:00,54.07,54.07,53.37,53.52,125527.0,54.07,54.07,53.37,53.52,125527.0
2016-07-28 12:00:00,53.51,53.59,53.25,53.56,70956.0,53.51,53.59,53.25,53.56,70956.0
2016-07-28 12:30:00,53.48,54.36,53.36,54.2,144688.0,53.48,54.36,53.36,54.2,144688.0
2016-07-28 13:00:00,54.21,54.21,53.86,54.15,193921.0,54.21,54.21,53.86,54.15,193921.0
2016-07-28 13:30:00,54.15,54.16,53.58,53.78,104801.0,54.15,54.16,53.58,53.78,104801.0
2016-07-28 14:00:00,53.78,54.27,53.5,53.84,113904.0,53.78,54.27,53.5,53.84,113904.0
2016-07-28 14:30:00,53.85,54.28,53.8,54.0,155390.0,53.85,54.28,53.8,54.0,155390.0
2016-07-28 15:00:00,54.0,54.12,53.89,54.05,371432.0,54.0,54.12,53.89,54.05,371432.0
2016-07-28 15:30:00,54.05,54.28,54.04,54.17,474650.0,54.05,54.28,54.04,54.17,474650.0
2016-07-29 09:30:00,54.0,54.4,53.71,53.89,52619.0,54.0,54.4,53.71,53.89,52619.0
2016-07-29 10:00:00,53.89,53.93,53.59,53.73,27143.0,53.89,53.93,53.59,53.73,27143.0
2016-07-29 10:30:00,53.73,54.48,53.68,54.46,102936.0,53.73,54.48,53.68,54.46,102936.0
2016-07-29 11:00:00,54.45,54.78,54.29,54.75,112588.0,54.45,54.78,54.29,54.75,112588.0
2016-07-29 11:30:00,54.74,54.97,54.72,54.9,58113.0,54.74,54.97,54.72,54.9,58113.0
2016-07-29 12:00:00,54.89,55.03,54.87,54.91,52799.0,54.89,55.03,54.87,54.91,52799.0
2016-07-29 12:30:00,54.9,54.99,54.8,54.92,55326.0,54.9,54.99,54.8,54.92,55326.0
2016-07-29 13:00:00,54.9,55.04,54.81,55.02,93225.0,54.9,55.04,54.81,55.02,93225.0
2016-07-29 13:30:00,55.04,55.25,55.01,55.15,130766.0,55.04,55.25,55.01,55.15,130766.0
2016-07-29 14:00:00,55.14,55.18,55.09,55.17,92579.0,55.14,55.18,55.09,55.17,92579.0
2016-07-29 14:30:00,55.16,55.21,55.0,55.01,77276.0,55.16,55.21,55.0,55.01,77276.0
2016-07-29 15:00:00,55.01,55.04,54.63,54.63,125960.0,55.01,55.04,54.63,54.63,125960.0
2016-07-29 15:30:00,54.61,54.61,54.41,54.49,268110.0,54.61,54.61,54.41,54.49,268110.0
2016-08-01 09:30:00,54.47,54.55,53.96,54.0,21038.0,54.47,54.55,53.96,54.0,21038.0
2016-08-01 10:00:00,54.0,54.08,53.65,53.67,35592.0,54.0,54.08,53.65,53.67,35592.0
2016-08-01 10:30:00,53.67,54.23,53.6,54.18,41963.0,53.67,54.23,53.6,54.18,41963.0
2016-08-01 11:00:00,54.15,54.37,53.7,53.7,64410.0,54.15,54.37,53.7,53.7,64410.0
2016-08-01 11:30:00,53.65,53.85,53.64,53.74,45338.0,53.65,53.85,53.64,53.74,45338.0
2016-08-01 12:00:00,53.73,53.77,53.31,53.4,21419.0,53.73,53.77,53.31,53.4,21419.0
2016-08-01 12:30:00,53.43,53.48,53.26,53.31,27789.0,53.43,53.48,53.26,53.31,27789.0
2016-08-01 13:00:00,53.3,53.57,53.27,53.46,55943.0,53.3,53.57,53.27,53.46,55943.0
2016-08-01 13:30:00,53.46,53.46,53.3,53.4,30904.0,53.46,53.46,53.3,53.4,30904.0
2016-08-01 14:00:00,53.47,53.62,53.4,53.46,28888.0,53.47,53.62,53.4,53.46,28888.0
2016-08-01 14:30:00,53.43,53.47,53.32,53.36,36489.0,53.43,53.47,53.32,53.36,36489.0
2016-08-01 15:00:00,53.36,53.45,53.24,53.25,55897.0,53.36,53.45,53.24,53.25,55897.0
2016-08-01 15:30:00,53.24,53.44,53.21,53.38,103431.0,53.24,53.44,53.21,53.38,103431.0
2016-08-02 09:30:00,53.51,54.22,53.51,53.76,17976.0,53.51,54.22,53.51,53.76,17976.0
2016-08-02 10:00:00,53.71,53.73,53.52,53.62,21080.0,53.71,53.73,53.52,53.62,21080.0
2016-08-02 10:30:00,53.59,53.59,53.26,53.26,39579.0,53.59,53.59,53.26,53.26,39579.0
2016-08-02 11:00:00,53.2,53.27,52.9,52.95,25023.0,53.2,53.27,52.9,52.95,25023.0
2016-08-02 11:30:00,52.97,53.01,52.77,52.95,28073.0,52.97,53.01,52.77,52.95,28073.0
2016-08-02 12:00:00,52.94,53.06,52.84,52.93,45263.0,52.94,53.06,52.84,52.93,45263.0
2016-08-02 12:30:00,52.92,52.94,52.24,52.27,38098.0,52.92,52.94,52.24,52.27,38098.0
2016-08-02 13:00:00,52.27,52.31,52.0,52.03,31006.0,52.27,52.31,52.0,52.03,31006.0
2016-08-02 13:30:00,52.03,52.06,51.83,51.86,32125.0,52.03,52.06,51.83,51.86,32125.0
2016-08-02 14:00:00,51.87,52.2,51.87,52.18,45470.0,51.87,52.2,51.87,52.18,45470.0
2016-08-02 14:30:00,52.19,52.45,52.04,52.33,60526.0,52.19,52.45,52.04,52.33,60526.0
2016-08-02 15:00:00,52.35,52.38,52.22,52.34,45480.0,52.35,52.38,52.22,52.34,45480.0
2016-08-02 15:30:00,52.34,52.51,52.27,52.5,171651.0,52.34,52.51,52.27,52.5,171651.0
2016-08-03 09:30:00,52.58,53.43,52.58,52.75,44410.0,52.58,53.43,52.58,52.75,44410.0
2016-08-03 10:00:00,52.7,52.8,52.41,52.47,78186.0,52.7,52.8,52.41,52.47,78186.0
2016-08-03 10:30:00,52.47,52.84,52.41,52.69,103833.0,52.47,52.84,52.41,52.69,103833.0
2016-08-03 11:00:00,52.72,52.84,52.44,52.76,89097.0,52.72,52.84,52.44,52.76,89097.0
2016-08-03 11:30:00,52.72,52.77,52.64,52.76,54324.0,52.72,52.77,52.64,52.76,54324.0
2016-08-03 12:00:00,52.76,52.82,52.74,52.75,20040.0,52.76,52.82,52.74,52.75,20040.0
2016-08-03 12:30:00,52.76,52.91,52.74,52.86,18637.0,52.76,52.91,52.74,52.86,18637.0
2016-08-03 13:00:00,52.88,52.99,52.8,52.81,30057.0,52.88,52.99,52.8,52.81,30057.0
2016-08-03 13:30:00,52.82,52.9,52.76,52.81,29969.0,52.82,52.9,52.76,52.81,29969.0
2016-08-03 14:00:00,52.82,52.92,52.73,52.73,21081.0,52.82,52.92,52.73,52.73,21081.0
2016-08-03 14:30:00,52.72,52.79,52.64,52.72,37394.0,52.72,52.79,52.64,52.72,37394.0
2016-08-03 15:00:00,52.73,52.88,52.7,52.87,52611.0,52.73,52.88,52.7,52.87,52611.0
2016-08-03 15:30:00,52.87,52.98,52.82,52.96,94604.0,52.87,52.98,52.82,52.96,94604.0
2016-08-04 09:30:00,52.91,53.55,52.58,52.97,44170.0,52.91,53.55,52.58,52.97,44170.0
2016-08-04 10:00:00,52.96,53.24,52.86,53.19,26730.0,52.96,53.24,52.86,53.19,26730.0
2016-08-04 10:30:00,53.23,53.31,52.92,53.01,28430.0,53.23,53.31,52.92,53.01,28430.0
2016-08-04 11:00:00,53.0,53.12,52.74,53.09,40200.0,53.0,53.12,52.74,53.09,40200.0
2016-08-04 11:30:00,53.07,53.57,53.06,53.56,58887.0,53.07,53.57,53.06,53.56,58887.0
2016-08-04 12:00:00,53.54,53.79,53.47,53.65,26276.0,53.54,53.79,53.47,53.65,26276.0
2016-08-04 12:30:00,53.65,53.89,53.65,53.8,20318.0,53.65,53.89,53.65,53.8,20318.0
2016-08-04 13:00:00,53.79,53.84,53.75,53.82,22062.0,53.79,53.84,53.75,53.82,22062.0
2016-08-04 13:30:00,53.8,53.85,53.75,53.8,24564.0,53.8,53.85,53.75,53.8,24564.0
2016-08-04 14:00:00,53.79,53.84,53.73,53.75,29892.0,53.79,53.84,53.73,53.75,29892.0
2016-08-04 14:30:00,53.74,53.8,53.72,53.76,17374.0,53.74,53.8,53.72,53.76,17374.0
2016-08-04 15:00:00,53.76,53.77,53.71,53.72,34756.0,53.76,53.77,53.71,53.72,34756.0
2016-08-04 15:30:00,53.72,53.85,53.72,53.85,98302.0,53.72,53.85,53.72,53.85,98302.0
2016-08-05 09:30:00,54.1,55.08,54.1,54.7,28369.0,54.1,55.08,54.1,54.7,28369.0
2016-08-05 10:00:00,54.65,55.02,54.65,54.94,45429.0,54.65,55.02,54.65,54.94,45429.0
2016-08-05 10:30:00,54.96,54.96,54.65,54.79,27880.0,54.96,54.96,54.65,54.79,27880.0
2016-08-05 11:00:00,54.82,54.97,54.75,54.95,20119.0,54.82,54.97,54.75,54.95,20119.0
2016-08-05 11:30:00,54.95,55.11,54.93,55.05,20116.0,54.95,55.11,54.93,55.05,20116.0
2016-08-05 12:00:00,55.04,55.07,54.88,55.0,43219.0,55.04,55.07,54.88,55.0,43219.0
2016-08-05 12:30:00,55.02,55.19,55.02,55.15,40800.0,55.02,55.19,55.02,55.15,40800.0
2016-08-05 13:00:00,55.14,55.23,55.1,55.22,45755.0,55.14,55.23,55.1,55.22,45755.0
2016-08-05 13:30:00,55.21,55.22,55.01,55.12,29929.0,55.21,55.22,55.01,55.12,29929.0
2016-08-05 14:00:00,55.12,55.28,55.11,55.27,37078.0,55.12,55.28,55.11,55.27,37078.0
2016-08-05 14:30:00,55.25,55.35,55.21,55.28,44636.0,55.25,55.35,55.21,55.28,44636.0
2016-08-05 15:00:00,55.28,55.34,55.23,55.27,69928.0,55.28,55.34,55.23,55.27,69928.0
2016-08-05 15:30:00,55.27,55.55,55.25,55.44,160578.0,55.27,55.55,55.25,55.44,160578.0
2016-08-08 09:30:00,55.52,56.43,55.52,55.95,35816.0,55.52,56.43,55.52,55.95,35816.0
2016-08-08 10:00:00,55.91,56.39,55.71,55.75,35006.0,55.91,56.39,55.71,55.75,35006.0
2016-08-08 10:30:00,55.78,55.91,55.55,55.55,35487.0,55.78,55.91,55.55,55.55,35487.0
2016-08-08 11:00:00,55.57,55.66,55.44,55.45,25836.0,55.57,55.66,55.44,55.45,25836.0
2016-08-08 11:30:00,55.4,55.47,55.25,55.31,20563.0,55.4,55.47,55.25,55.31,20563.0
2016-08-08 12:00:00,55.33,55.39,55.21,55.23,16111.0,55.33,55.39,55.21,55.23,16111.0
2016-08-08 12:30:00,55.23,55.26,55.04,55.23,18894.0,55.23,55.26,55.04,55.23,18894.0
2016-08-08 13:00:00,55.25,55.74,55.24,55.74,19660.0,55.25,55.74,55.24,55.74,19660.0
2016-08-08 13:30:00,55.75,55.78,55.33,55.75,45182.0,55.75,55.78,55.33,55.75,45182.0
2016-08-08 14:00:00,55.75,55.83,55.45,55.53,37819.0,55.75,55.83,55.45,55.53,37819.0
2016-08-08 14:30:00,55.53,55.57,55.48,55.54,18167.0,55.53,55.57,55.48,55.54,18167.0
2016-08-08 15:00:00,55.55,55.63,55.53,55.57,42802.0,55.55,55.63,55.53,55.57,42802.0
2016-08-08 15:30:00,55.58,55.62,55.53,55.6,178185.0,55.58,55.62,55.53,55.6,178185.0
2016-08-09 09:30:00,55.67,55.97,55.14,55.14,12348.0,55.67,55.97,55.14,55.14,12348.0
2016-08-09 10:00:00,55.16,55.2,54.73,54.83,19409.0,55.16,55.2,54.73,54.83,19409.0
2016-08-09 10:30:00,54.81,54.85,54.56,54.66,15122.0,54.81,54.85,54.56,54.66,15122.0
2016-08-09 11:00:00,54.66,54.74,54.58,54.6,13899.0,54.66,54.74,54.58,54.6,13899.0
2016-08-09 11:30:00,54.65,54.74,54.63,54.74,15328.0,54.65,54.74,54.63,54.74,15328.0
2016-08-09 12:00:00,54.77,54.84,54.75,54.83,21887.0,54.77,54.84,54.75,54.83,21887.0
2016-08-09 12:30:00,54.8,54.82,54.65,54.67,60113.0,54.8,54.82,54.65,54.67,60113.0
2016-08-09 13:00:00,54.68,54.74,54.49,54.5,49850.0,54.68,54.74,54.49,54.5,49850.0
2016-08-09 13:30:00,54.5,54.59,54.48,54.54,22870.0,54.5,54.59,54.48,54.54,22870.0
2016-08-09 14:00:00,54.55,54.66,54.54,54.58,37569.0,54.55,54.66,54.54,54.58,37569.0
2016-08-09 14:30:00,54.59,54.61,54.48,54.53,78978.0,54.59,54.61,54.48,54.53,78978.0
2016-08-09 15:00:00,54.54,54.61,54.52,54.58,42434.0,54.54,54.61,54.52,54.58,42434.0
2016-08-09 15:30:00,54.59,54.66,54.54,54.65,86790.0,54.59,54.66,54.54,54.65,86790.0
2016-08-10 09:30:00,54.82,55.02,54.13,54.15,13744.0,54.82,55.02,54.13,54.15,13744.0
2016-08-10 10:00:00,54.15,54.15,53.48,53.48,58979.0,54.15,54.15,53.48,53.48,58979.0
2016-08-10 10:30:00,53.47,53.99,53.41,53.94,68733.0,53.47,53.99,53.41,53.94,68733.0
2016-08-10 11:00:00,53.97,54.19,53.75,53.84,36621.0,53.97,54.19,53.75,53.84,36621.0
2016-08-10 11:30:00,53.83,53.88,53.65,53.82,68013.0,53.83,53.88,53.65,53.82,68013.0
2016-08-10 12:00:00,53.8,53.9,53.75,53.81,48320.0,53.8,53.9,53.75,53.81,48320.0
2016-08-10 12:30:00,53.82,53.87,53.76,53.8,19861.0,53.82,53.87,53.76,53.8,19861.0
2016-08-10 13:00:00,53.8,53.86,53.74,53.84,37499.0,53.8,53.86,53.74,53.84,37499.0
2016-08-10 13:30:00,53.84,53.92,53.76,53.78,30228.0,53.84,53.92,53.76,53.78,30228.0
2016-08-10 14:00:00,53.77,53.85,53.75,53.81,27115.0,53.77,53.85,53.75,53.81,27115.0
2016-08-10 14:30:00,53.81,53.82,53.73,53.79,74819.0,53.81,53.82,53.73,53.79,74819.0
2016-08-10 15:00:00,53.78,53.8,53.72,53.74,37225.0,53.78,53.8,53.72,53.74,37225.0
2016-08-10 15:30:00,53.74,53.76,53.6,53.65,40567.0,53.74,53.76,53.6,53.65,40567.0
2016-08-11 09:30:00,53.71,54.03,53.4,53.73,10737.0,53.71,54.03,53.4,53.73,10737.0
2016-08-11 10:00:00,53.69,53.69,53.49,53.49,17535.0,53.69,53.69,53.49,53.49,17535.0
2016-08-11 10:30:00,53.51,53.95,53.51,53.84,24214.0,53.51,53.95,53.51,53.84,24214.0
2016-08-11 11:00:00,53.85,53.85,53.72,53.84,19599.0,53.85,53.85,53.72,53.84,19599.0
2016-08-11 11:30:00,53.83,54.0,53.79,53.94,15221.0,53.83,54.0,53.79,53.94,15221.0
2016-08-11 12:00:00,53.95,54.01,53.88,53.88,13957.0,53.95,54.01,53.88,53.88,13957.0
2016-08-11 12:30:00,53.9,53.94,53.86,53.88,8443.0,53.9,53.94,53.86,53.88,8443.0
2016-08-11 13:00:00,53.89,53.92,53.84,53.87,14319.0,53.89,53.92,53.84,53.87,14319.0
2016-08-11 13:30:00,53.86,53.96,53.84,53.94,10185.0,53.86,53.96,53.84,53.94,10185.0
2016-08-11 14:00:00,53.93,54.15,53.9,54.14,17472.0,53.93,54.15,53.9,54.14,17472.0
2016-08-11 14:30:00,54.12,54.36,54.11,54.36,30559.0,54.12,54.36,54.11,54.36,30559.0
2016-08-11 15:00:00,54.35,54.36,54.29,54.3,37533.0,54.35,54.36,54.29,54.3,37533.0
2016-08-11 15:30:00,54.3,54.33,54.18,54.19,93317.0,54.3,54.33,54.18,54.19,93317.0
2016-08-12 09:30:00,54.3,54.3,53.74,54.05,13337.0,54.3,54.3,53.74,54.05,13337.0
2016-08-12 10:00:00,54.02,54.14,53.92,53.92,7000.0,54.02,54.14,53.92,53.92,7000.0
2016-08-12 10:30:00,53.92,53.95,53.76,53.77,30353.0,53.92,53.95,53.76,53.77,30353.0
2016-08-12 11:00:00,53.73,53.99,53.6,53.94,22746.0,53.73,53.99,53.6,53.94,22746.0
2016-08-12 11:30:00,53.99,54.05,53.74,53.75,13564.0,53.99,54.05,53.74,53.75,13564.0
2016-08-12 12:00:00,53.73,53.81,53.63,53.73,26397.0,53.73,53.81,53.63,53.73,26397.0
2016-08-12 12:30:00,53.73,53.81,53.69,53.7,11356.0,53.73,53.81,53.69,53.7,11356.0
2016-08-12 13:00:00,53.69,53.7,53.57,53.7,14792.0,53.69,53.7,53.57,53.7,14792.0
2016-08-12 13:30:00,53.69,53.7,53.55,53.55,13924.0,53.69,53.7,53.55,53.55,13924.0
2016-08-12 14:00:00,53.56,53.62,53.53,53.59,17096.0,53.56,53.62,53.53,53.59,17096.0
2016-08-12 14:30:00,53.58,53.81,53.56,53.78,23003.0,53.58,53.81,53.56,53.78,23003.0
2016-08-12 15:00:00,53.78,53.91,53.74,53.89,36149.0,53.78,53.91,53.74,53.89,36149.0
2016-08-12 15:30:00,53.89,53.96,53.84,53.9,52630.0,53.89,53.96,53.84,53.9,52630.0
2016-08-15 09:30:00,53.95,54.62,53.81,54.07,21625.0,53.95,54.62,53.81,54.07,21625.0
2016-08-15 10:00:00,54.11,54.2,54.0,54.0,13162.0,54.11,54.2,54.0,54.0,13162.0
2016-08-15 10:30:00,54.05,54.22,54.0,54.05,14400.0,54.05,54.22,54.0,54.05,14400.0
2016-08-15 11:00:00,54.07,54.38,54.05,54.34,15073.0,54.07,54.38,54.05,54.34,15073.0
2016-08-15 11:30:00,54.34,54.44,54.28,54.37,23797.0,54.34,54.44,54.28,54.37,23797.0
2016-08-15 12:00:00,54.39,54.5,54.39,54.45,17287.0,54.39,54.5,54.39,54.45,17287.0
2016-08-15 12:30:00,54.43,54.51,54.4,54.44,13247.0,54.43,54.51,54.4,54.44,13247.0
2016-08-15 13:00:00,54.43,54.43,54.33,54.39,25904.0,54.43,54.43,54.33,54.39,25904.0
2016-08-15 13:30:00,54.4,54.6,54.38,54.56,24440.0,54.4,54.6,54.38,54.56,24440.0
2016-08-15 14:00:00,54.6,54.65,54.53,54.57,31873.0,54.6,54.65,54.53,54.57,31873.0
2016-08-15 14:30:00,54.57,54.66,54.53,54.6,26129.0,54.57,54.66,54.53,54.6,26129.0
2016-08-15 15:00:00,54.59,54.61,54.41,54.41,46593.0,54.59,54.61,54.41,54.41,46593.0
2016-08-15 15:30:00,54.42,54.46,54.23,54.3,143645.0,54.42,54.46,54.23,54.3,143645.0
2016-08-16 09:30:00,54.26,54.58,53.97,54.25,30720.0,54.26,54.58,53.97,54.25,30720.0
2016-08-16 10:00:00,54.25,54.33,54.19,54.22,33697.0,54.25,54.33,54.19,54.22,33697.0
2016-08-16 10:30:00,54.23,54.29,54.17,54.25,39327.0,54.23,54.29,54.17,54.25,39327.0
2016-08-16 11:00:00,54.27,54.33,54.21,54.25,23151.0,54.27,54.33,54.21,54.25,23151.0
2016-08-16 11:30:00,54.24,54.36,54.18,54.34,35249.0,54.24,54.36,54.18,54.34,35249.0
2016-08-16 12:00:00,54.28,54.33,54.21,54.25,34848.0,54.28,54.33,54.21,54.25,34848.0
2016-08-16 12:30:00,54.25,54.28,54.23,54.25,29410.0,54.25,54.28,54.23,54.25,29410.0
2016-08-16 13:00:00,54.25,54.36,54.2,54.36,37479.0,54.25,54.36,54.2,54.36,37479.0
2016-08-16 13:30:00,54.33,54.35,54.24,54.28,20983.0,54.33,54.35,54.24,54.28,20983.0
2016-08-16 14:00:00,54.29,54.29,54.2,54.25,30641.0,54.29,54.29,54.2,54.25,30641.0
2016-08-16 14:30:00,54.25,54.32,54.23,54.29,13686.0,54.25,54.32,54.23,54.29,13686.0
2016-08-16 15:00:00,54.3,54.39,54.3,54.34,28522.0,54.3,54.39,54.3,54.34,28522.0
2016-08-16 15:30:00,54.34,54.37,54.24,54.34,93838.0,54.34,54.37,54.24,54.34,93838.0
2016-08-17 09:30:00,54.41,54.73,54.07,54.26,64433.0,54.41,54.73,54.07,54.26,64433.0
2016-08-17 10:00:00,54.25,54.3,54.17,54.23,68239.0,54.25,54.3,54.17,54.23,68239.0
2016-08-17 10:30:00,54.25,54.34,54.22,54.29,127786.0,54.25,54.34,54.22,54.29,127786.0
2016-08-17 11:00:00,54.3,54.43,54.25,54.27,21319.0,54.3,54.43,54.25,54.27,21319.0
2016-08-17 11:30:00,54.27,54.33,54.23,54.25,35164.0,54.27,54.33,54.23,54.25,35164.0
2016-08-17 12:00:00,54.25,54.3,54.03,54.24,23656.0,54.25,54.3,54.03,54.24,23656.0
2016-08-17 12:30:00,54.26,54.43,54.26,54.34,9045.0,54.26,54.43,54.26,54.34,9045.0
2016-08-17 13:00:00,54.36,54.4,54.24,54.28,20881.0,54.36,54.4,54.24,54.28,20881.0
2016-08-17 13:30:00,54.23,54.35,54.21,54.3,26729.0,54.23,54.35,54.21,54.3,26729.0
2016-08-17 14:00:00,54.28,54.38,54.25,54.33,7500.0,54.28,54.38,54.25,54.33,7500.0
2016-08-17 14:30:00,54.33,54.36,54.26,54.3,7568.0,54.33,54.36,54.26,54.3,7568.0
2016-08-17 15:00:00,54.31,54.35,54.25,54.33,9770.0,54.31,54.35,54.25,54.33,9770.0
2016-08-17 15:30:00,54.36,54.39,54.26,54.28,55886.0,54.36,54.39,54.26,54.28,55886.0
2016-08-18 09:30:00,54.36,54.76,54.23,54.64,21158.0,54.36,54.76,54.23,54.64,21158.0
2016-08-18 10:00:00,54.6,54.81,54.55,54.63,9224.0,54.6,54.81,54.55,54.63,9224.0
2016-08-18 10:30:00,54.61,54.79,54.61,54.76,9400.0,54.61,54.79,54.61,54.76,9400.0
2016-08-18 11:00:00,54.72,54.95,54.63,54.91,44650.0,54.72,54.95,54.63,54.91,44650.0
2016-08-18 11:30:00,54.9,55.25,54.9,55.13,39735.0,54.9,55.25,54.9,55.13,39735.0
2016-08-18 12:00:00,55.15,55.44,55.14,55.43,15402.0,55.15,55.44,55.14,55.43,15402.0
2016-08-18 12:30:00,55.41,55.42,55.11,55.28,17974.0,55.41,55.42,55.11,55.28,17974.0
2016-08-18 13:00:00,55.28,55.64,55.28,55.62,31903.0,55.28,55.64,55.28,55.62,31903.0
2016-08-18 13:30:00,55.59,56.06,55.51,55.84,78793.0,55.59,56.06,55.51,55.84,78793.0
2016-08-18 14:00:00,55.85,55.92,55.72,55.72,26352.0,55.85,55.92,55.72,55.72,26352.0
2016-08-18 14:30:00,55.72,55.84,55.64,55.8,27329.0,55.72,55.84,55.64,55.8,27329.0
2016-08-18 15:00:00,55.81,55.88,55.52,55.57,71705.0,55.81,55.88,55.52,55.57,71705.0
2016-08-18 15:30:00,55.58,55.75,55.56,55.71,128819.0,55.58,55.75,55.56,55.71,128819.0
2016-08-19 09:30:00,55.64,55.78,55.34,55.46,30022.0,55.64,55.78,55.34,55.46,30022.0
2016-08-19 10:00:00,55.47,55.63,55.4,55.46,31749.0,55.47,55.63,55.4,55.46,31749.0
2016-08-19 10:30:00,55.45,55.58,55.43,55.51,24397.0,55.45,55.58,55.43,55.51,24397.0
2016-08-19 11:00:00,55.51,55.57,55.46,55.57,14200.0,55.51,55.57,55.46,55.57,14200.0
2016-08-19 11:30:00,55.58,55.61,55.4,55.53,20298.0,55.58,55.61,55.4,55.53,20298.0
2016-08-19 12:00:00,55.57,55.63,55.51,55.58,17563.0,55.57,55.63,55.51,55.58,17563.0
2016-08-19 12:30:00,55.53,55.61,55.39,55.41,14300.0,55.53,55.61,55.39,55.41,14300.0
2016-08-19 13:00:00,55.41,55.45,55.38,55.43,22229.0,55.41,55.45,55.38,55.43,22229.0
2016-08-19 13:30:00,55.43,55.51,55.37,55.38,54477.0,55.43,55.51,55.37,55.38,54477.0
2016-08-19 14:00:00,55.39,55.44,55.38,55.41,28561.0,55.39,55.44,55.38,55.41,28561.0
2016-08-19 14:30:00,55.4,55.42,55.32,55.33,25226.0,55.4,55.42,55.32,55.33,25226.0
2016-08-19 15:00:00,55.32,55.33,55.27,55.31,24163.0,55.32,55.33,55.27,55.31,24163.0
2016-08-19 15:30:00,55.32,55.39,55.3,55.37,82109.0,55.32,55.39,55.3,55.37,82109.0
2016-08-22 09:30:00,55.06,55.35,54.71,55.1,64962.0,55.06,55.35,54.71,55.1,64962.0
2016-08-22 10:00:00,55.06,55.23,54.97,55.23,29741.0,55.06,55.23,54.97,55.23,29741.0
2016-08-22 10:30:00,55.24,55.5,55.24,55.5,29953.0,55.24,55.5,55.24,55.5,29953.0
2016-08-22 11:00:00,55.5,55.5,55.26,55.38,20047.0,55.5,55.5,55.26,55.38,20047.0
2016-08-22 11:30:00,55.36,55.4,55.06,55.1,32765.0,55.36,55.4,55.06,55.1,32765.0
2016-08-22 12:00:00,55.07,55.09,54.81,55.09,9900.0,55.07,55.09,54.81,55.09,9900.0
2016-08-22 12:30:00,55.09,55.21,55.02,55.06,9500.0,55.09,55.21,55.02,55.06,9500.0
2016-08-22 13:00:00,55.03,55.09,54.95,55.07,21933.0,55.03,55.09,54.95,55.07,21933.0
2016-08-22 13:30:00,55.07,55.22,55.04,55.06,11749.0,55.07,55.22,55.04,55.06,11749.0
2016-08-22 14:00:00,55.07,55.15,55.07,55.08,13908.0,55.07,55.15,55.07,55.08,13908.0
2016-08-22 14:30:00,55.04,55.09,55.01,55.01,10370.0,55.04,55.09,55.01,55.01,10370.0
2016-08-22 15:00:00,55.02,55.07,55.01,55.03,19701.0,55.02,55.07,55.01,55.03,19701.0
2016-08-22 15:30:00,55.04,55.09,55.02,55.08,35350.0,55.04,55.09,55.02,55.08,35350.0
2016-08-23 09:30:00,55.21,55.71,55.21,55.54,38226.0,55.21,55.71,55.21,55.54,38226.0
2016-08-23 10:00:00,55.56,55.66,55.32,55.32,11100.0,55.56,55.66,55.32,55.32,11100.0
2016-08-23 10:30:00,55.32,55.48,55.24,55.39,17938.0,55.32,55.48,55.24,55.39,17938.0
2016-08-23 11:00:00,55.37,55.41,55.12,55.19,12400.0,55.37,55.41,55.12,55.19,12400.0
2016-08-23 11:30:00,55.17,55.52,55.15,55.33,26100.0,55.17,55.52,55.15,55.33,26100.0
2016-08-23 12:00:00,55.37,55.4,55.25,55.27,9148.0,55.37,55.4,55.25,55.27,9148.0
2016-08-23 12:30:00,55.28,55.32,55.19,55.32,22800.0,55.28,55.32,55.19,55.32,22800.0
2016-08-23 13:00:00,55.3,55.43,55.29,55.43,6520.0,55.3,55.43,55.29,55.43,6520.0
2016-08-23 13:30:00,55.42,55.46,55.29,55.3,18704.0,55.42,55.46,55.29,55.3,18704.0
2016-08-23 14:00:00,55.3,55.54,55.26,55.53,15762.0,55.3,55.54,55.26,55.53,15762.0
2016-08-23 14:30:00,55.55,55.59,55.48,55.48,15898.0,55.55,55.59,55.48,55.48,15898.0
2016-08-23 15:00:00,55.5,55.55,55.46,55.47,21178.0,55.5,55.55,55.46,55.47,21178.0
2016-08-23 15:30:00,55.47,55.49,55.37,55.38,54685.0,55.47,55.49,55.37,55.38,54685.0
2016-08-24 09:30:00,55.35,55.65,54.65,54.79,49711.0,55.35,55.65,54.65,54.79,49711.0
2016-08-24 10:00:00,54.77,55.03,54.77,54.85,69876.0,54.77,55.03,54.77,54.85,69876.0
2016-08-24 10:30:00,54.82,54.84,54.49,54.82,72246.0,54.82,54.84,54.49,54.82,72246.0
2016-08-24 11:00:00,54.82,54.83,54.72,54.78,27076.0,54.82,54.83,54.72,54.78,27076.0
2016-08-24 11:30:00,54.8,54.8,54.34,54.44,70891.0,54.8,54.8,54.34,54.44,70891.0
2016-08-24 12:00:00,54.42,54.68,54.4,54.63,39765.0,54.42,54.68,54.4,54.63,39765.0
2016-08-24 12:30:00,54.63,54.76,54.63,54.73,24563.0,54.63,54.76,54.63,54.73,24563.0
2016-08-24 13:00:00,54.72,54.73,54.55,54.62,90520.0,54.72,54.73,54.55,54.62,90520.0
2016-08-24 13:30:00,54.62,54.62,54.57,54.58,24883.0,54.62,54.62,54.57,54.58,24883.0
2016-08-24 14:00:00,54.58,54.6,54.4,54.42,39662.0,54.58,54.6,54.4,54.42,39662.0
2016-08-24 14:30:00,54.41,54.51,54.2,54.2,111347.0,54.41,54.51,54.2,54.2,111347.0
2016-08-24 15:00:00,54.19,54.21,53.46,53.48,134579.0,54.19,54.21,53.46,53.48,134579.0
2016-08-24 15:30:00,53.49,53.77,53.48,53.58,179748.0,53.49,53.77,53.48,53.58,179748.0
2016-08-25 09:30:00,53.48,53.78,52.69,52.77,65872.0,53.48,53.78,52.69,52.77,65872.0
2016-08-25 10:00:00,52.78,52.96,52.71,52.9,67186.0,52.78,52.96,52.71,52.9,67186.0
2016-08-25 10:30:00,52.89,52.91,52.6,52.84,61416.0,52.89,52.91,52.6,52.84,61416.0
2016-08-25 11:00:00,52.85,53.44,52.85,53.26,53690.0,52.85,53.44,52.85,53.26,53690.0
2016-08-25 11:30:00,53.25,53.26,52.88,52.97,28184.0,53.25,53.26,52.88,52.97,28184.0
2016-08-25 12:00:00,52.96,53.13,52.81,53.08,38000.0,52.96,53.13,52.81,53.08,38000.0
2016-08-25 12:30:00,53.09,53.21,53.07,53.2,20391.0,53.09,53.21,53.07,53.2,20391.0
2016-08-25 13:00:00,53.2,53.22,53.07,53.13,24247.0,53.2,53.22,53.07,53.13,24247.0
2016-08-25 13:30:00,53.08,53.11,52.9,52.96,26631.0,53.08,53.11,52.9,52.96,26631.0
2016-08-25 14:00:00,52.97,53.13,52.94,53.1,46486.0,52.97,53.13,52.94,53.1,46486.0
2016-08-25 14:30:00,53.09,53.16,53.03,53.07,80422.0,53.09,53.16,53.03,53.07,80422.0
2016-08-25 15:00:00,53.08,53.22,53.04,53.16,83270.0,53.08,53.22,53.04,53.16,83270.0
2016-08-25 15:30:00,53.12,53.16,52.99,53.0,161621.0,53.12,53.16,52.99,53.0,161621.0
2016-08-26 09:30:00,53.18,53.39,52.27,52.43,98302.0,53.18,53.39,52.27,52.43,98302.0
2016-08-26 10:00:00,52.45,52.77,52.19,52.62,79936.0,52.45,52.77,52.19,52.62,79936.0
2016-08-26 10:30:00,52.62,52.63,52.15,52.17,44281.0,52.62,52.63,52.15,52.17,44281.0
2016-08-26 11:00:00,52.2,52.43,52.18,52.4,43473.0,52.2,52.43,52.18,52.4,43473.0
2016-08-26 11:30:00,52.42,52.48,51.92,52.02,37645.0,52.42,52.48,51.92,52.02,37645.0
2016-08-26 12:00:00,52.01,52.02,51.77,51.97,71446.0,52.01,52.02,51.77,51.97,71446.0
2016-08-26 12:30:00,51.98,51.99,51.82,51.9,31247.0,51.98,51.99,51.82,51.9,31247.0
2016-08-26 13:00:00,51.9,52.11,51.88,52.01,57774.0,51.9,52.11,51.88,52.01,57774.0
2016-08-26 13:30:00,52.02,52.1,51.82,51.86,38322.0,52.02,52.1,51.82,51.86,38322.0
2016-08-26 14:00:00,51.9,52.12,51.86,51.94,38691.0,51.9,52.12,51.86,51.94,38691.0
2016-08-26 14:30:00,51.95,51.95,51.75,51.76,30241.0,51.95,51.95,51.75,51.76,30241.0
2016-08-26 15:00:00,51.77,51.99,51.76,51.99,34786.0,51.77,51.99,51.76,51.99,34786.0
2016-08-26 15:30:00,51.98,52.07,51.93,51.94,121685.0,51.98,52.07,51.93,51.94,121685.0
2016-08-29 09:30:00,51.89,52.34,51.6,51.6,47329.0,51.89,52.34,51.6,51.6,47329.0
2016-08-29 10:00:00,51.61,51.86,51.4,51.67,62182.0,51.61,51.86,51.4,51.67,62182.0
2016-08-29 10:30:00,51.7,51.77,51.55,51.77,11905.0,51.7,51.77,51.55,51.77,11905.0
2016-08-29 11:00:00,51.82,52.17,51.77,52.17,24785.0,51.82,52.17,51.77,52.17,24785.0
2016-08-29 11:30:00,52.15,52.17,51.83,52.08,22025.0,52.15,52.17,51.83,52.08,22025.0
2016-08-29 12:00:00,52.06,52.24,51.97,52.18,23763.0,52.06,52.24,51.97,52.18,23763.0
2016-08-29 12:30:00,52.21,52.25,52.08,52.15,12466.0,52.21,52.25,52.08,52.15,12466.0
2016-08-29 13:00:00,52.19,52.29,52.12,52.13,44637.0,52.19,52.29,52.12,52.13,44637.0
2016-08-29 13:30:00,52.13,52.18,52.05,52.16,11570.0,52.13,52.18,52.05,52.16,11570.0
2016-08-29 14:00:00,52.16,52.21,52.09,52.1,12907.0,52.16,52.21,52.09,52.1,12907.0
2016-08-29 14:30:00,52.11,52.34,52.1,52.25,24596.0,52.11,52.34,52.1,52.25,24596.0
2016-08-29 15:00:00,52.26,52.26,52.08,52.1,38464.0,52.26,52.26,52.08,52.1,38464.0
2016-08-29 15:30:00,52.1,52.15,51.96,52.12,140152.0,52.1,52.15,51.96,52.12,140152.0
2016-08-30 09:30:00,52.02,52.99,52.02,52.9,58084.0,52.02,52.99,52.02,52.9,58084.0
2016-08-30 10:00:00,52.88,52.88,52.33,52.5,45323.0,52.88,52.88,52.33,52.5,45323.0
2016-08-30 10:30:00,52.5,52.5,52.25,52.35,49330.0,52.5,52.5,52.25,52.35,49330.0
2016-08-30 11:00:00,52.36,52.63,52.28,52.54,45543.0,52.36,52.63,52.28,52.54,45543.0
2016-08-30 11:30:00,52.54,52.56,52.45,52.54,22830.0,52.54,52.56,52.45,52.54,22830.0
2016-08-30 12:00:00,52.56,52.63,52.45,52.49,25979.0,52.56,52.63,52.45,52.49,25979.0
2016-08-30 12:30:00,52.51,52.54,52.41,52.5,12695.0,52.51,52.54,52.41,52.5,12695.0
2016-08-30 13:00:00,52.49,52.51,52.42,52.42,23956.0,52.49,52.51,52.42,52.42,23956.0
2016-08-30 13:30:00,52.43,52.44,52.33,52.36,11500.0,52.43,52.44,52.33,52.36,11500.0
2016-08-30 14:00:00,52.39,52.43,52.16,52.18,16878.0,52.39,52.43,52.16,52.18,16878.0
2016-08-30 14:30:00,52.19,52.22,52.14,52.15,18764.0,52.19,52.22,52.14,52.15,18764.0
2016-08-30 15:00:00,52.13,52.16,51.89,52.03,76561.0,52.13,52.16,51.89,52.03,76561.0
2016-08-30 15:30:00,52.03,52.18,52.02,52.18,84289.0,52.03,52.18,52.02,52.18,84289.0
2016-08-31 09:30:00,51.81,52.25,51.2,52.15,21804.0,51.81,52.25,51.2,52.15,21804.0
2016-08-31 10:00:00,52.06,52.16,52.0,52.04,65390.0,52.06,52.16,52.0,52.04,65390.0
2016-08-31 10:30:00,52.01,52.08,51.7,51.7,29869.0,52.01,52.08,51.7,51.7,29869.0
2016-08-31 11:00:00,51.7,51.8,51.48,51.8,23843.0,51.7,51.8,51.48,51.8,23843.0
2016-08-31 11:30:00,51.79,51.91,51.68,51.68,44356.0,51.79,51.91,51.68,51.68,44356.0
2016-08-31 12:00:00,51.65,51.83,51.64,51.83,61916.0,51.65,51.83,51.64,51.83,61916.0
2016-08-31 12:30:00,51.83,52.12,51.71,52.1,84583.0,51.83,52.12,51.71,52.1,84583.0
2016-08-31 13:00:00,52.08,52.12,51.95,52.03,34566.0,52.08,52.12,51.95,52.03,34566.0
2016-08-31 13:30:00,52.0,52.05,51.98,51.98,46549.0,52.0,52.05,51.98,51.98,46549.0
2016-08-31 14:00:00,51.99,52.31,51.98,52.14,87406.0,51.99,52.31,51.98,52.14,87406.0
2016-08-31 14:30:00,52.1,52.1,51.85,52.02,48179.0,52.1,52.1,51.85,52.02,48179.0
2016-08-31 15:00:00,52.02,52.25,51.99,52.2,108683.0,52.02,52.25,51.99,52.2,108683.0
2016-08-31 15:30:00,52.17,52.22,52.0,52.08,251067.0,52.17,52.22,52.0,52.08,251067.0
2016-09-01 09:30:00,51.78,52.0,51.31,51.41,76802.0,51.78,52.0,51.31,51.41,76802.0
2016-09-01 10:00:00,51.45,51.61,51.26,51.31,57919.0,51.45,51.61,51.26,51.31,57919.0
2016-09-01 10:30:00,51.23,51.29,50.8,51.19,95595.0,51.23,51.29,50.8,51.19,95595.0
2016-09-01 11:00:00,51.17,51.63,51.03,51.43,69020.0,51.17,51.63,51.03,51.43,69020.0
2016-09-01 11:30:00,51.42,51.71,51.33,51.34,94946.0,51.42,51.71,51.33,51.34,94946.0
2016-09-01 12:00:00,51.34,51.46,51.16,51.46,27920.0,51.34,51.46,51.16,51.46,27920.0
2016-09-01 12:30:00,51.51,51.53,51.32,51.34,28233.0,51.51,51.53,51.32,51.34,28233.0
2016-09-01 13:00:00,51.34,51.36,51.16,51.2,43882.0,51.34,51.36,51.16,51.2,43882.0
2016-09-01 13:30:00,51.21,51.24,51.17,51.21,51953.0,51.21,51.24,51.17,51.21,51953.0
2016-09-01 14:00:00,51.21,51.46,51.19,51.46,48368.0,51.21,51.46,51.19,51.46,48368.0
2016-09-01 14:30:00,51.46,51.6,51.38,51.6,44771.0,51.46,51.6,51.38,51.6,44771.0
2016-09-01 15:00:00,51.6,51.62,51.48,51.53,37563.0,51.6,51.62,51.48,51.53,37563.0
2016-09-01 15:30:00,51.53,51.92,51.52,51.92,108509.0,51.53,51.92,51.52,51.92,108509.0
2016-09-02 09:30:00,52.44,53.89,52.43,53.62,62157.0,52.44,53.89,52.43,53.62,62157.0
2016-09-02 10:00:00,53.67,53.9,53.27,53.56,132225.0,53.67,53.9,53.27,53.56,132225.0
2016-09-02 10:30:00,53.47,54.05,53.47,53.95,205628.0,53.47,54.05,53.47,53.95,205628.0
2016-09-02 11:00:00,53.97,54.07,53.32,53.39,37362.0,53.97,54.07,53.32,53.39,37362.0
2016-09-02 11:30:00,53.42,53.66,53.11,53.24,66375.0,53.42,53.66,53.11,53.24,66375.0
2016-09-02 12:00:00,53.28,53.53,53.26,53.46,33391.0,53.28,53.53,53.26,53.46,33391.0
2016-09-02 12:30:00,53.47,53.57,53.41,53.46,75144.0,53.47,53.57,53.41,53.46,75144.0
2016-09-02 13:00:00,53.45,53.49,53.3,53.41,25222.0,53.45,53.49,53.3,53.41,25222.0
2016-09-02 13:30:00,53.42,53.55,53.42,53.52,25526.0,53.42,53.55,53.42,53.52,25526.0
2016-09-02 14:00:00,53.55,53.56,53.5,53.5,27317.0,53.55,53.56,53.5,53.5,27317.0
2016-09-02 14:30:00,53.5,53.58,53.41,53.45,49098.0,53.5,53.58,53.41,53.45,49098.0
2016-09-02 15:00:00,53.45,53.48,53.22,53.41,39426.0,53.45,53.48,53.22,53.41,39426.0
2016-09-02 15:30:00,53.4,53.4,53.24,53.31,96767.0,53.4,53.4,53.24,53.31,96767.0
2016-09-06 09:30:00,53.3,53.84,53.3,53.72,20002.0,53.3,53.84,53.3,53.72,20002.0
2016-09-06 10:00:00,53.66,53.72,53.47,53.69,28075.0,53.66,53.72,53.47,53.69,28075.0
2016-09-06 10:30:00,53.7,53.85,53.7,53.83,21376.0,53.7,53.85,53.7,53.83,21376.0
2016-09-06 11:00:00,53.84,53.92,53.63,53.87,32518.0,53.84,53.92,53.63,53.87,32518.0
2016-09-06 11:30:00,53.87,54.17,53.85,54.16,37349.0,53.87,54.17,53.85,54.16,37349.0
2016-09-06 12:00:00,54.17,54.27,54.12,54.26,39683.0,54.17,54.27,54.12,54.26,39683.0
2016-09-06 12:30:00,54.26,54.33,54.22,54.28,28549.0,54.26,54.33,54.22,54.28,28549.0
2016-09-06 13:00:00,54.25,54.28,54.03,54.27,103023.0,54.25,54.28,54.03,54.27,103023.0
2016-09-06 13:30:00,54.27,54.43,54.2,54.33,40270.0,54.27,54.43,54.2,54.33,40270.0
2016-09-06 14:00:00,54.34,54.52,54.31,54.52,72338.0,54.34,54.52,54.31,54.52,72338.0
2016-09-06 14:30:00,54.53,54.59,54.48,54.52,49847.0,54.53,54.59,54.48,54.52,49847.0
2016-09-06 15:00:00,54.52,54.77,54.47,54.77,116824.0,54.52,54.77,54.47,54.77,116824.0
2016-09-06 15:30:00,54.75,54.8,54.51,54.75,227332.0,54.75,54.8,54.51,54.75,227332.0
2016-09-07 09:30:00,54.7,55.33,54.68,55.21,59720.0,54.7,55.33,54.68,55.21,59720.0
2016-09-07 10:00:00,55.22,55.73,55.18,55.49,97899.0,55.22,55.73,55.18,55.49,97899.0
2016-09-07 10:30:00,55.48,55.65,55.4,55.51,45713.0,55.48,55.65,55.4,55.51,45713.0
2016-09-07 11:00:00,55.46,55.67,55.33,55.62,90688.0,55.46,55.67,55.33,55.62,90688.0
2016-09-07 11:30:00,55.63,55.73,55.35,55.51,68574.0,55.63,55.73,55.35,55.51,68574.0
2016-09-07 12:00:00,55.52,55.62,55.34,55.46,38630.0,55.52,55.62,55.34,55.46,38630.0
2016-09-07 12:30:00,55.47,55.61,55.38,55.61,34341.0,55.47,55.61,55.38,55.61,34341.0
2016-09-07 13:00:00,55.55,55.87,55.51,55.72,44227.0,55.55,55.87,55.51,55.72,44227.0
2016-09-07 13:30:00,55.72,55.95,55.61,55.65,67425.0,55.72,55.95,55.61,55.65,67425.0
2016-09-07 14:00:00,55.65,55.77,55.63,55.68,46572.0,55.65,55.77,55.63,55.68,46572.0
2016-09-07 14:30:00,55.67,55.67,55.52,55.57,30683.0,55.67,55.67,55.52,55.57,30683.0
2016-09-07 15:00:00,55.57,55.85,55.5,55.65,60769.0,55.57,55.85,55.5,55.65,60769.0
2016-09-07 15:30:00,55.65,55.81,55.64,55.77,136076.0,55.65,55.81,55.64,55.77,136076.0
2016-09-08 09:30:00,55.86,56.5,55.49,56.15,56283.0,55.86,56.5,55.49,56.15,56283.0
2016-09-08 10:00:00,56.2,56.74,56.06,56.74,83660.0,56.2,56.74,56.06,56.74,83660.0
2016-09-08 10:30:00,56.69,57.2,56.41,56.52,69037.0,56.69,57.2,56.41,56.52,69037.0
2016-09-08 11:00:00,56.54,56.9,56.54,56.87,21213.0,56.54,56.9,56.54,56.87,21213.0
2016-09-08 11:30:00,56.88,57.18,56.85,57.07,66511.0,56.88,57.18,56.85,57.07,66511.0
2016-09-08 12:00:00,57.08,57.24,57.03,57.1,89352.0,57.08,57.24,57.03,57.1,89352.0
2016-09-08 12:30:00,57.12,57.13,56.9,57.04,110122.0,57.12,57.13,56.9,57.04,110122.0
2016-09-08 13:00:00,57.02,57.31,57.02,57.28,83336.0,57.02,57.31,57.02,57.28,83336.0
2016-09-08 13:30:00,57.27,57.27,57.09,57.18,32860.0,57.27,57.27,57.09,57.18,32860.0
2016-09-08 14:00:00,57.17,57.38,57.14,57.37,68727.0,57.17,57.38,57.14,57.37,68727.0
2016-09-08 14:30:00,57.37,57.69,57.3,57.44,158963.0,57.37,57.69,57.3,57.44,158963.0
2016-09-08 15:00:00,57.44,57.58,57.37,57.42,134932.0,57.44,57.58,57.37,57.42,134932.0
2016-09-08 15:30:00,57.42,57.61,57.35,57.58,316924.0,57.42,57.61,57.35,57.58,316924.0
2016-09-09 09:30:00,57.03,57.52,56.45,56.83,99681.0,57.03,57.52,56.45,56.83,99681.0
2016-09-09 10:00:00,56.81,57.0,56.39,56.45,179372.0,56.81,57.0,56.39,56.45,179372.0
2016-09-09 10:30:00,56.44,56.89,56.44,56.81,137745.0,56.44,56.89,56.44,56.81,137745.0
2016-09-09 11:00:00,56.83,56.84,56.63,56.81,76814.0,56.83,56.84,56.63,56.81,76814.0
2016-09-09 11:30:00,56.81,56.91,56.74,56.83,54780.0,56.81,56.91,56.74,56.83,54780.0
2016-09-09 12:00:00,56.83,57.0,56.78,56.9,78504.0,56.83,57.0,56.78,56.9,78504.0
2016-09-09 12:30:00,56.87,56.95,56.71,56.8,90219.0,56.87,56.95,56.71,56.8,90219.0
2016-09-09 13:00:00,56.79,56.85,56.62,56.7,56602.0,56.79,56.85,56.62,56.7,56602.0
2016-09-09 13:30:00,56.67,56.74,56.52,56.65,85021.0,56.67,56.74,56.52,56.65,85021.0
2016-09-09 14:00:00,56.67,56.67,56.24,56.44,45632.0,56.67,56.67,56.24,56.44,45632.0
2016-09-09 14:30:00,56.4,56.56,56.31,56.5,77015.0,56.4,56.56,56.31,56.5,77015.0
2016-09-09 15:00:00,56.47,56.7,56.34,56.58,122373.0,56.47,56.7,56.34,56.58,122373.0
2016-09-09 15:30:00,56.57,56.67,56.13,56.13,301370.0,56.57,56.67,56.13,56.13,301370.0
2016-09-12 09:30:00,55.5,56.15,55.5,56.08,31591.0,55.5,56.15,55.5,56.08,31591.0
2016-09-12 10:00:00,56.12,56.35,56.03,56.21,33397.0,56.12,56.35,56.03,56.21,33397.0
2016-09-12 10:30:00,56.23,56.33,56.14,56.17,33089.0,56.23,56.33,56.14,56.17,33089.0
2016-09-12 11:00:00,56.19,56.35,56.07,56.33,42512.0,56.19,56.35,56.07,56.33,42512.0
2016-09-12 11:30:00,56.33,56.45,56.22,56.35,21582.0,56.33,56.45,56.22,56.35,21582.0
2016-09-12 12:00:00,56.36,56.59,56.33,56.58,23295.0,56.36,56.59,56.33,56.58,23295.0
2016-09-12 12:30:00,56.59,56.72,56.51,56.64,21152.0,56.59,56.72,56.51,56.64,21152.0
2016-09-12 13:00:00,56.63,56.78,56.32,56.32,24183.0,56.63,56.78,56.32,56.32,24183.0
2016-09-12 13:30:00,56.34,56.53,56.28,56.51,47839.0,56.34,56.53,56.28,56.51,47839.0
2016-09-12 14:00:00,56.52,57.08,56.52,56.95,25204.0,56.52,57.08,56.52,56.95,25204.0
2016-09-12 14:30:00,56.95,57.18,56.91,57.06,28649.0,56.95,57.18,56.91,57.06,28649.0
2016-09-12 15:00:00,57.06,57.09,56.85,56.88,34077.0,57.06,57.09,56.85,56.88,34077.0
2016-09-12 15:30:00,56.85,57.0,56.76,56.98,146123.0,56.85,57.0,56.76,56.98,146123.0
2016-09-13 09:30:00,56.22,56.83,56.1,56.2,37295.0,56.22,56.83,56.1,56.2,37295.0
2016-09-13 10:00:00,56.13,56.46,55.98,56.33,37010.0,56.13,56.46,55.98,56.33,37010.0
2016-09-13 10:30:00,56.31,56.34,56.09,56.12,42741.0,56.31,56.34,56.09,56.12,42741.0
2016-09-13 11:00:00,56.13,56.22,55.91,56.01,50547.0,56.13,56.22,55.91,56.01,50547.0
2016-09-13 11:30:00,55.95,56.03,55.55,55.62,213244.0,55.95,56.03,55.55,55.62,213244.0
2016-09-13 12:00:00,55.62,55.66,55.02,55.02,110721.0,55.62,55.66,55.02,55.02,110721.0
2016-09-13 12:30:00,55.02,55.24,54.98,55.04,121325.0,55.02,55.24,54.98,55.04,121325.0
2016-09-13 13:00:00,55.05,55.79,55.05,55.77,106229.0,55.05,55.79,55.05,55.77,106229.0
2016-09-13 13:30:00,55.75,55.86,54.87,54.96,31100.0,55.75,55.86,54.87,54.96,31100.0
2016-09-13 14:00:00,54.92,55.33,54.89,55.25,103519.0,54.92,55.33,54.89,55.25,103519.0
2016-09-13 14:30:00,55.23,55.26,55.11,55.17,62709.0,55.23,55.26,55.11,55.17,62709.0
2016-09-13 15:00:00,55.16,55.43,55.12,55.35,77884.0,55.16,55.43,55.12,55.35,77884.0
2016-09-13 15:30:00,55.34,55.52,55.2,55.27,203323.0,55.34,55.52,55.2,55.27,203323.0
2016-09-14 09:30:00,55.14,55.71,55.0,55.28,34211.0,55.14,55.71,55.0,55.28,34211.0
2016-09-14 10:00:00,55.29,55.99,55.27,55.96,36173.0,55.29,55.99,55.27,55.96,36173.0
2016-09-14 10:30:00,56.02,56.18,55.45,55.59,61266.0,56.02,56.18,55.45,55.59,61266.0
2016-09-14 11:00:00,55.6,55.73,55.36,55.68,71725.0,55.6,55.73,55.36,55.68,71725.0
2016-09-14 11:30:00,55.64,55.66,55.5,55.61,18511.0,55.64,55.66,55.5,55.61,18511.0
2016-09-14 12:00:00,55.61,55.7,55.48,55.68,49208.0,55.61,55.7,55.48,55.68,49208.0
2016-09-14 12:30:00,55.68,55.69,55.46,55.51,17771.0,55.68,55.69,55.46,55.51,17771.0
2016-09-14 13:00:00,55.53,55.53,55.27,55.42,22217.0,55.53,55.53,55.27,55.42,22217.0
2016-09-14 13:30:00,55.43,55.5,55.32,55.34,28129.0,55.43,55.5,55.32,55.34,28129.0
2016-09-14 14:00:00,55.31,55.51,55.28,55.4,111951.0,55.31,55.51,55.28,55.4,111951.0
2016-09-14 14:30:00,55.39,55.43,55.14,55.34,180221.0,55.39,55.43,55.14,55.34,180221.0
2016-09-14 15:00:00,55.35,55.45,55.33,55.4,120661.0,55.35,55.45,55.33,55.4,120661.0
2016-09-14 15:30:00,55.4,55.58,55.38,55.56,259318.0,55.4,55.58,55.38,55.56,259318.0
2016-09-15 09:30:00,55.44,55.88,55.28,55.52,21230.0,55.44,55.88,55.28,55.52,21230.0
2016-09-15 10:00:00,55.47,55.77,55.36,55.51,38505.0,55.47,55.77,55.36,55.51,38505.0
2016-09-15 10:30:00,55.51,55.76,55.31,55.64,38738.0,55.51,55.76,55.31,55.64,38738.0
2016-09-15 11:00:00,55.64,55.72,55.48,55.62,47215.0,55.64,55.72,55.48,55.62,47215.0
2016-09-15 11:30:00,55.63,56.01,55.63,55.91,32505.0,55.63,56.01,55.63,55.91,32505.0
2016-09-15 12:00:00,55.89,55.94,55.73,55.91,24248.0,55.89,55.94,55.73,55.91,24248.0
2016-09-15 12:30:00,55.94,55.96,55.65,55.84,31511.0,55.94,55.96,55.65,55.84,31511.0
2016-09-15 13:00:00,55.81,55.97,55.81,55.85,28978.0,55.81,55.97,55.81,55.85,28978.0
2016-09-15 13:30:00,55.88,56.0,55.82,55.99,21257.0,55.88,56.0,55.82,55.99,21257.0
2016-09-15 14:00:00,56.0,56.01,55.8,55.82,40666.0,56.0,56.01,55.8,55.82,40666.0
2016-09-15 14:30:00,55.82,55.95,55.69,55.81,139734.0,55.82,55.95,55.69,55.81,139734.0
2016-09-15 15:00:00,55.84,55.89,55.76,55.76,70113.0,55.84,55.89,55.76,55.76,70113.0
2016-09-15 15:30:00,55.76,55.81,55.65,55.76,137266.0,55.76,55.81,55.65,55.76,137266.0
2016-09-16 09:30:00,55.18,55.95,55.09,55.77,56506.0,55.18,55.95,55.09,55.77,56506.0
2016-09-16 10:00:00,55.82,55.83,55.58,55.72,39785.0,55.82,55.83,55.58,55.72,39785.0
2016-09-16 10:30:00,55.72,55.83,55.65,55.75,14788.0,55.72,55.83,55.65,55.75,14788.0
2016-09-16 11:00:00,55.71,55.82,55.59,55.74,71242.0,55.71,55.82,55.59,55.74,71242.0
2016-09-16 11:30:00,55.73,56.0,55.7,55.96,20480.0,55.73,56.0,55.7,55.96,20480.0
2016-09-16 12:00:00,55.96,56.0,55.88,55.96,16989.0,55.96,56.0,55.88,55.96,16989.0
2016-09-16 12:30:00,55.95,56.0,55.83,55.93,14148.0,55.95,56.0,55.83,55.93,14148.0
2016-09-16 13:00:00,55.94,56.0,55.82,55.9,23914.0,55.94,56.0,55.82,55.9,23914.0
2016-09-16 13:30:00,55.89,56.0,55.85,55.87,79631.0,55.89,56.0,55.85,55.87,79631.0
2016-09-16 14:00:00,55.87,56.0,55.79,55.99,46209.0,55.87,56.0,55.79,55.99,46209.0
2016-09-16 14:30:00,55.98,56.0,55.94,55.97,24334.0,55.98,56.0,55.94,55.97,24334.0
2016-09-16 15:00:00,55.97,56.1,55.93,55.95,51242.0,55.97,56.1,55.93,55.95,51242.0
2016-09-16 15:30:00,55.95,56.12,55.94,56.11,144752.0,55.95,56.12,55.94,56.11,144752.0
2016-09-19 09:30:00,56.57,57.12,56.57,57.0,74366.0,56.57,57.12,56.57,57.0,74366.0
2016-09-19 10:00:00,57.03,57.07,56.81,56.9,22931.0,57.03,57.07,56.81,56.9,22931.0
2016-09-19 10:30:00,56.89,57.12,56.81,57.0,57944.0,56.89,57.12,56.81,57.0,57944.0
2016-09-19 11:00:00,57.0,57.03,56.7,56.82,48030.0,57.0,57.03,56.7,56.82,48030.0
2016-09-19 11:30:00,56.79,56.95,56.75,56.91,14600.0,56.79,56.95,56.75,56.91,14600.0
2016-09-19 12:00:00,56.9,56.95,56.65,56.75,30450.0,56.9,56.95,56.65,56.75,30450.0
2016-09-19 12:30:00,56.76,56.88,56.66,56.74,29623.0,56.76,56.88,56.66,56.74,29623.0
2016-09-19 13:00:00,56.74,56.78,56.43,56.45,88533.0,56.74,56.78,56.43,56.45,88533.0
2016-09-19 13:30:00,56.45,57.0,56.37,56.83,123799.0,56.45,57.0,56.37,56.83,123799.0
2016-09-19 14:00:00,56.81,57.04,56.74,56.97,46219.0,56.81,57.04,56.74,56.97,46219.0
2016-09-19 14:30:00,56.97,57.29,56.94,57.29,53890.0,56.97,57.29,56.94,57.29,53890.0
2016-09-19 15:00:00,57.31,57.42,56.88,56.97,43212.0,57.31,57.42,56.88,56.97,43212.0
2016-09-19 15:30:00,56.97,57.16,56.84,57.0,107957.0,56.97,57.16,56.84,57.0,107957.0
2016-09-20 09:30:00,58.17,59.0,58.17,58.47,136694.0,58.17,59.0,58.17,58.47,136694.0
2016-09-20 10:00:00,58.48,58.56,57.94,57.94,136252.0,58.48,58.56,57.94,57.94,136252.0
2016-09-20 10:30:00,57.93,58.29,57.84,58.29,90271.0,57.93,58.29,57.84,58.29,90271.0
2016-09-20 11:00:00,58.33,58.64,58.3,58.34,52438.0,58.33,58.64,58.3,58.34,52438.0
2016-09-20 11:30:00,58.38,58.54,58.35,58.39,24820.0,58.38,58.54,58.35,58.39,24820.0
2016-09-20 12:00:00,58.37,58.41,58.1,58.3,86299.0,58.37,58.41,58.1,58.3,86299.0
2016-09-20 12:30:00,58.29,58.45,58.28,58.33,18292.0,58.29,58.45,58.28,58.33,18292.0
2016-09-20 13:00:00,58.35,58.47,58.35,58.43,40718.0,58.35,58.47,58.35,58.43,40718.0
2016-09-20 13:30:00,58.47,58.7,58.36,58.63,37782.0,58.47,58.7,58.36,58.63,37782.0
2016-09-20 14:00:00,58.63,58.63,58.49,58.62,18985.0,58.63,58.63,58.49,58.62,18985.0
2016-09-20 14:30:00,58.64,58.92,58.61,58.85,24971.0,58.64,58.92,58.61,58.85,24971.0
2016-09-20 15:00:00,58.84,58.85,58.67,58.71,48147.0,58.84,58.85,58.67,58.71,48147.0
2016-09-20 15:30:00,58.71,58.76,58.47,58.5,157040.0,58.71,58.76,58.47,58.5,157040.0
2016-09-21 09:30:00,59.05,59.34,58.83,59.12,22293.0,59.05,59.34,58.83,59.12,22293.0
2016-09-21 10:00:00,59.17,59.34,58.96,59.08,23674.0,59.17,59.34,58.96,59.08,23674.0
2016-09-21 10:30:00,59.12,59.21,58.9,58.99,58607.0,59.12,59.21,58.9,58.99,58607.0
2016-09-21 11:00:00,58.97,59.1,58.89,59.09,18617.0,58.97,59.1,58.89,59.09,18617.0
2016-09-21 11:30:00,59.06,59.09,58.9,59.02,16914.0,59.06,59.09,58.9,59.02,16914.0
2016-09-21 12:00:00,59.02,59.02,58.59,58.59,8537.0,59.02,59.02,58.59,58.59,8537.0
2016-09-21 12:30:00,58.59,58.75,58.59,58.73,6752.0,58.59,58.75,58.59,58.73,6752.0
2016-09-21 13:00:00,58.77,58.91,58.73,58.81,13239.0,58.77,58.91,58.73,58.81,13239.0
2016-09-21 13:30:00,58.77,58.85,58.74,58.77,15545.0,58.77,58.85,58.74,58.77,15545.0
2016-09-21 14:00:00,58.77,59.44,58.77,58.87,48530.0,58.77,59.44,58.77,58.87,48530.0
2016-09-21 14:30:00,58.9,59.18,58.84,59.17,39813.0,58.9,59.18,58.84,59.17,39813.0
2016-09-21 15:00:00,59.16,59.37,59.08,59.23,32260.0,59.16,59.37,59.08,59.23,32260.0
2016-09-21 15:30:00,59.24,59.46,59.23,59.43,70516.0,59.24,59.46,59.23,59.43,70516.0
2016-09-22 09:30:00,60.32,60.65,59.55,59.69,38714.0,60.32,60.65,59.55,59.69,38714.0
2016-09-22 10:00:00,59.73,60.08,59.68,59.95,33906.0,59.73,60.08,59.68,59.95,33906.0
2016-09-22 10:30:00,59.94,60.07,59.76,59.84,70443.0,59.94,60.07,59.76,59.84,70443.0
2016-09-22 11:00:00,59.84,59.99,59.78,59.94,43441.0,59.84,59.99,59.78,59.94,43441.0
2016-09-22 11:30:00,59.88,59.96,59.77,59.83,47247.0,59.88,59.96,59.77,59.83,47247.0
2016-09-22 12:00:00,59.84,59.91,59.77,59.9,21673.0,59.84,59.91,59.77,59.9,21673.0
2016-09-22 12:30:00,59.9,59.93,59.86,59.92,26900.0,59.9,59.93,59.86,59.92,26900.0
2016-09-22 13:00:00,59.92,59.92,59.82,59.82,38024.0,59.92,59.92,59.82,59.82,38024.0
2016-09-22 13:30:00,59.84,59.91,59.78,59.8,32220.0,59.84,59.91,59.78,59.8,32220.0
2016-09-22 14:00:00,59.79,59.92,59.73,59.86,33958.0,59.79,59.92,59.73,59.86,33958.0
2016-09-22 14:30:00,59.88,59.98,59.82,59.98,34043.0,59.88,59.98,59.82,59.98,34043.0
2016-09-22 15:00:00,59.98,59.99,59.89,59.9,21757.0,59.98,59.99,59.89,59.9,21757.0
2016-09-22 15:30:00,59.9,59.99,59.88,59.94,89522.0,59.9,59.99,59.88,59.94,89522.0
2016-09-23 09:30:00,59.38,60.07,59.38,59.75,12841.0,59.38,60.07,59.38,59.75,12841.0
2016-09-23 10:00:00,59.67,59.84,59.41,59.78,27772.0,59.67,59.84,59.41,59.78,27772.0
2016-09-23 10:30:00,59.8,59.82,59.67,59.7,21874.0,59.8,59.82,59.67,59.7,21874.0
2016-09-23 11:00:00,59.72,59.95,59.69,59.82,28422.0,59.72,59.95,59.69,59.82,28422.0
2016-09-23 11:30:00,59.83,59.91,59.52,59.53,11480.0,59.83,59.91,59.52,59.53,11480.0
2016-09-23 12:00:00,59.51,59.57,59.47,59.56,11251.0,59.51,59.57,59.47,59.56,11251.0
2016-09-23 12:30:00,59.58,59.58,59.42,59.44,9137.0,59.58,59.58,59.42,59.44,9137.0
2016-09-23 13:00:00,59.44,59.44,59.24,59.35,11591.0,59.44,59.44,59.24,59.35,11591.0
2016-09-23 13:30:00,59.35,59.56,59.27,59.3,20579.0,59.35,59.56,59.27,59.3,20579.0
2016-09-23 14:00:00,59.29,59.59,59.25,59.55,22375.0,59.29,59.59,59.25,59.55,22375.0
2016-09-23 14:30:00,59.53,59.62,59.49,59.58,22157.0,59.53,59.62,59.49,59.58,22157.0
2016-09-23 15:00:00,59.6,59.63,59.48,59.54,20201.0,59.6,59.63,59.48,59.54,20201.0
2016-09-23 15:30:00,59.54,59.7,59.54,59.55,70395.0,59.54,59.7,59.54,59.55,70395.0
2016-09-26 09:30:00,59.4,59.78,58.92,59.1,17401.0,59.4,59.78,58.92,59.1,17401.0
2016-09-26 10:00:00,59.14,59.38,59.0,59.23,17073.0,59.14,59.38,59.0,59.23,17073.0
2016-09-26 10:30:00,59.15,59.46,59.09,59.41,54466.0,59.15,59.46,59.09,59.41,54466.0
2016-09-26 11:00:00,59.39,59.7,59.39,59.45,8412.0,59.39,59.7,59.39,59.45,8412.0
2016-09-26 11:30:00,59.48,59.6,59.4,59.47,8132.0,59.48,59.6,59.4,59.47,8132.0
2016-09-26 12:00:00,59.56,59.59,59.45,59.45,6002.0,59.56,59.59,59.45,59.45,6002.0
2016-09-26 12:30:00,59.49,59.52,59.29,59.33,7000.0,59.49,59.52,59.29,59.33,7000.0
2016-09-26 13:00:00,59.34,59.4,59.23,59.25,10155.0,59.34,59.4,59.23,59.25,10155.0
2016-09-26 13:30:00,59.27,59.37,59.2,59.33,10841.0,59.27,59.37,59.2,59.33,10841.0
2016-09-26 14:00:00,59.4,59.5,59.34,59.34,8585.0,59.4,59.5,59.34,59.34,8585.0
2016-09-26 14:30:00,59.34,59.42,59.19,59.25,13424.0,59.34,59.42,59.19,59.25,13424.0
2016-09-26 15:00:00,59.21,59.29,59.15,59.23,13554.0,59.21,59.29,59.15,59.23,13554.0
2016-09-26 15:30:00,59.22,59.24,59.05,59.06,58310.0,59.22,59.24,59.05,59.06,58310.0
2016-09-27 09:30:00,58.7,58.98,58.2,58.98,51581.0,58.7,58.98,58.2,58.98,51581.0
2016-09-27 10:00:00,59.05,59.37,59.01,59.32,77520.0,59.05,59.37,59.01,59.32,77520.0
2016-09-27 10:30:00,59.32,59.58,59.27,59.48,84162.0,59.32,59.58,59.27,59.48,84162.0
2016-09-27 11:00:00,59.44,59.58,59.3,59.53,53048.0,59.44,59.58,59.3,59.53,53048.0
2016-09-27 11:30:00,59.58,59.68,59.45,59.59,13008.0,59.58,59.68,59.45,59.59,13008.0
2016-09-27 12:00:00,59.55,59.62,59.43,59.49,43390.0,59.55,59.62,59.43,59.49,43390.0
2016-09-27 12:30:00,59.52,59.58,59.3,59.43,55237.0,59.52,59.58,59.3,59.43,55237.0
2016-09-27 13:00:00,59.43,59.44,59.33,59.35,12428.0,59.43,59.44,59.33,59.35,12428.0
2016-09-27 13:30:00,59.35,59.44,59.34,59.39,13683.0,59.35,59.44,59.34,59.39,13683.0
2016-09-27 14:00:00,59.42,59.43,59.27,59.36,14504.0,59.42,59.43,59.27,59.36,14504.0
2016-09-27 14:30:00,59.34,59.48,59.32,59.37,10487.0,59.34,59.48,59.32,59.37,10487.0
2016-09-27 15:00:00,59.35,59.44,59.29,59.3,34270.0,59.35,59.44,59.29,59.3,34270.0
2016-09-27 15:30:00,59.3,59.37,59.23,59.31,66816.0,59.3,59.37,59.23,59.31,66816.0
2016-09-28 09:30:00,59.57,60.62,59.28,59.48,57258.0,59.57,60.62,59.28,59.48,57258.0
2016-09-28 10:00:00,59.46,59.69,59.03,59.08,41702.0,59.46,59.69,59.03,59.08,41702.0
2016-09-28 10:30:00,59.07,59.11,58.62,58.76,70810.0,59.07,59.11,58.62,58.76,70810.0
2016-09-28 11:00:00,58.74,58.93,58.48,58.85,13850.0,58.74,58.93,58.48,58.85,13850.0
2016-09-28 11:30:00,58.92,59.0,58.76,58.88,21939.0,58.92,59.0,58.76,58.88,21939.0
2016-09-28 12:00:00,58.85,59.06,58.8,59.01,15549.0,58.85,59.06,58.8,59.01,15549.0
2016-09-28 12:30:00,58.97,59.02,58.84,58.9,12000.0,58.97,59.02,58.84,58.9,12000.0
2016-09-28 13:00:00,58.89,58.97,58.78,58.95,17808.0,58.89,58.97,58.78,58.95,17808.0
2016-09-28 13:30:00,58.98,59.13,58.98,59.07,14112.0,58.98,59.13,58.98,59.07,14112.0
2016-09-28 14:00:00,59.09,59.87,59.06,59.85,28207.0,59.09,59.87,59.06,59.85,28207.0
2016-09-28 14:30:00,59.84,59.91,59.67,59.82,33184.0,59.84,59.91,59.67,59.82,33184.0
2016-09-28 15:00:00,59.82,60.12,59.8,60.12,33616.0,59.82,60.12,59.8,60.12,33616.0
2016-09-28 15:30:00,60.1,60.35,60.04,60.24,175841.0,60.1,60.35,60.04,60.24,175841.0
2016-09-29 09:30:00,60.33,60.72,60.25,60.34,14977.0,60.33,60.72,60.25,60.34,14977.0
2016-09-29 10:00:00,60.32,60.42,60.04,60.19,39833.0,60.32,60.42,60.04,60.19,39833.0
2016-09-29 10:30:00,60.1,60.21,60.01,60.02,7933.0,60.1,60.21,60.01,60.02,7933.0
2016-09-29 11:00:00,60.01,60.1,59.86,60.02,6298.0,60.01,60.1,59.86,60.02,6298.0
2016-09-29 11:30:00,59.99,60.19,59.95,60.1,18960.0,59.99,60.19,59.95,60.1,18960.0
2016-09-29 12:00:00,60.11,60.24,60.03,60.13,13433.0,60.11,60.24,60.03,60.13,13433.0
2016-09-29 12:30:00,60.09,60.27,59.8,59.85,30036.0,60.09,60.27,59.8,59.85,30036.0
2016-09-29 13:00:00,59.87,60.1,59.65,60.04,17645.0,59.87,60.1,59.65,60.04,17645.0
2016-09-29 13:30:00,60.03,60.05,59.57,59.64,17447.0,60.03,60.05,59.57,59.64,17447.0
2016-09-29 14:00:00,59.64,60.07,59.62,60.02,23219.0,59.64,60.07,59.62,60.02,23219.0
2016-09-29 14:30:00,59.99,60.42,59.97,60.34,23117.0,59.99,60.42,59.97,60.34,23117.0
2016-09-29 15:00:00,60.34,60.44,60.16,60.4,45280.0,60.34,60.44,60.16,60.4,45280.0
2016-09-29 15:30:00,60.4,60.5,60.29,60.29,132653.0,60.4,60.5,60.29,60.29,132653.0
2016-09-30 09:30:00,60.8,61.26,60.3,60.42,31138.0,60.8,61.26,60.3,60.42,31138.0
2016-09-30 10:00:00,60.39,60.63,60.26,60.63,29039.0,60.39,60.63,60.26,60.63,29039.0
2016-09-30 10:30:00,60.64,60.83,60.57,60.78,21101.0,60.64,60.83,60.57,60.78,21101.0
2016-09-30 11:00:00,60.8,61.27,60.73,61.04,47317.0,60.8,61.27,60.73,61.04,47317.0
2016-09-30 11:30:00,61.08,61.08,60.81,60.93,88092.0,61.08,61.08,60.81,60.93,88092.0
2016-09-30 12:00:00,60.93,61.32,60.93,61.32,23583.0,60.93,61.32,60.93,61.32,23583.0
2016-09-30 12:30:00,61.31,61.65,61.23,61.6,25433.0,61.31,61.65,61.23,61.6,25433.0
2016-09-30 13:00:00,61.6,61.79,61.6,61.62,21796.0,61.6,61.79,61.6,61.62,21796.0
2016-09-30 13:30:00,61.6,61.75,61.59,61.6,30836.0,61.6,61.75,61.59,61.6,30836.0
2016-09-30 14:00:00,61.6,61.75,61.58,61.65,50206.0,61.6,61.75,61.58,61.65,50206.0
2016-09-30 14:30:00,61.65,61.75,61.63,61.73,37578.0,61.65,61.75,61.63,61.73,37578.0
2016-09-30 15:00:00,61.72,62.2,61.71,62.2,99988.0,61.72,62.2,61.71,62.2,99988.0
2016-09-30 15:30:00,62.2,62.37,62.14,62.16,166220.0,62.2,62.37,62.14,62.16,166220.0
2016-10-03 09:30:00,61.82,61.94,61.16,61.3,39481.0,61.82,61.94,61.16,61.3,39481.0
2016-10-03 10:00:00,61.27,61.39,60.91,61.39,42994.0,61.27,61.39,60.91,61.39,42994.0
2016-10-03 10:30:00,61.4,61.57,61.24,61.29,38636.0,61.4,61.57,61.24,61.29,38636.0
2016-10-03 11:00:00,61.29,61.38,61.1,61.25,22996.0,61.29,61.38,61.1,61.25,22996.0
2016-10-03 11:30:00,61.26,61.54,61.13,61.52,40483.0,61.26,61.54,61.13,61.52,40483.0
2016-10-03 12:00:00,61.52,61.82,61.48,61.76,35337.0,61.52,61.82,61.48,61.76,35337.0
2016-10-03 12:30:00,61.76,61.77,61.52,61.6,13846.0,61.76,61.77,61.52,61.6,13846.0
2016-10-03 13:00:00,61.62,61.75,61.51,61.74,10868.0,61.62,61.75,61.51,61.74,10868.0
2016-10-03 13:30:00,61.76,61.96,61.75,61.88,14299.0,61.76,61.96,61.75,61.88,14299.0
2016-10-03 14:00:00,61.88,62.05,61.75,61.77,10448.0,61.88,62.05,61.75,61.77,10448.0
2016-10-03 14:30:00,61.79,61.79,61.67,61.79,21707.0,61.79,61.79,61.67,61.79,21707.0
2016-10-03 15:00:00,61.79,61.79,61.7,61.71,16660.0,61.79,61.79,61.7,61.71,16660.0
2016-10-03 15:30:00,61.71,61.83,61.67,61.68,73038.0,61.71,61.83,61.67,61.68,73038.0
2016-10-04 09:30:00,62.11,62.92,61.81,62.06,53639.0,62.11,62.92,61.81,62.06,53639.0
2016-10-04 10:00:00,62.08,62.15,61.89,62.13,22098.0,62.08,62.15,61.89,62.13,22098.0
2016-10-04 10:30:00,62.11,62.42,62.03,62.05,48892.0,62.11,62.42,62.03,62.05,48892.0
2016-10-04 11:00:00,62.05,62.05,61.7,61.9,52788.0,62.05,62.05,61.7,61.9,52788.0
2016-10-04 11:30:00,61.91,62.18,61.89,61.96,34702.0,61.91,62.18,61.89,61.96,34702.0
2016-10-04 12:00:00,61.95,62.07,61.87,61.97,23655.0,61.95,62.07,61.87,61.97,23655.0
2016-10-04 12:30:00,61.96,62.09,61.84,61.89,17709.0,61.96,62.09,61.84,61.89,17709.0
2016-10-04 13:00:00,61.94,61.99,61.72,61.9,32962.0,61.94,61.99,61.72,61.9,32962.0
2016-10-04 13:30:00,61.9,62.02,61.88,61.99,42211.0,61.9,62.02,61.88,61.99,42211.0
2016-10-04 14:00:00,61.98,62.01,61.91,61.99,30718.0,61.98,62.01,61.91,61.99,30718.0
2016-10-04 14:30:00,61.98,62.0,61.79,61.82,17277.0,61.98,62.0,61.79,61.82,17277.0
2016-10-04 15:00:00,61.83,61.97,61.83,61.97,34552.0,61.83,61.97,61.83,61.97,34552.0
2016-10-04 15:30:00,62.0,62.03,61.83,61.85,240293.0,62.0,62.03,61.83,61.85,240293.0
2016-10-05 09:30:00,62.36,62.44,61.78,61.86,28373.0,62.36,62.44,61.78,61.86,28373.0
2016-10-05 10:00:00,61.87,62.27,61.78,62.24,70044.0,61.87,62.27,61.78,62.24,70044.0
2016-10-05 10:30:00,62.33,62.53,62.0,62.38,44584.0,62.33,62.53,62.0,62.38,44584.0
2016-10-05 11:00:00,62.38,62.59,62.27,62.37,32816.0,62.38,62.59,62.27,62.37,32816.0
2016-10-05 11:30:00,62.4,62.56,62.29,62.35,30923.0,62.4,62.56,62.29,62.35,30923.0
2016-10-05 12:00:00,62.37,62.48,62.28,62.4,17170.0,62.37,62.48,62.28,62.4,17170.0
2016-10-05 12:30:00,62.4,62.45,62.19,62.19,17171.0,62.4,62.45,62.19,62.19,17171.0
2016-10-05 13:00:00,62.22,62.3,62.17,62.27,18067.0,62.22,62.3,62.17,62.27,18067.0
2016-10-05 13:30:00,62.26,62.33,62.2,62.25,25813.0,62.26,62.33,62.2,62.25,25813.0
2016-10-05 14:00:00,62.21,62.25,62.02,62.07,33922.0,62.21,62.25,62.02,62.07,33922.0
2016-10-05 14:30:00,62.03,62.09,61.94,62.09,31210.0,62.03,62.09,61.94,62.09,31210.0
2016-10-05 15:00:00,62.09,62.1,61.9,61.9,38751.0,62.09,62.1,61.9,61.9,38751.0
2016-10-05 15:30:00,61.9,62.05,61.88,61.91,120188.0,61.9,62.05,61.88,61.91,120188.0
2016-10-06 09:30:00,62.12,62.3,61.41,61.95,27448.0,62.12,62.3,61.41,61.95,27448.0
2016-10-06 10:00:00,61.88,62.04,61.75,61.92,24394.0,61.88,62.04,61.75,61.92,24394.0
2016-10-06 10:30:00,61.92,62.06,61.78,61.93,14300.0,61.92,62.06,61.78,61.93,14300.0
2016-10-06 11:00:00,61.92,61.99,61.73,61.84,30443.0,61.92,61.99,61.73,61.84,30443.0
2016-10-06 11:30:00,61.85,62.15,61.77,62.06,10548.0,61.85,62.15,61.77,62.06,10548.0
2016-10-06 12:00:00,62.05,62.21,62.03,62.08,15337.0,62.05,62.21,62.03,62.08,15337.0
2016-10-06 12:30:00,62.12,62.19,62.03,62.11,13338.0,62.12,62.19,62.03,62.11,13338.0
2016-10-06 13:00:00,62.09,62.11,61.88,61.91,37455.0,62.09,62.11,61.88,61.91,37455.0
2016-10-06 13:30:00,61.92,62.19,61.92,62.13,7218.0,61.92,62.19,61.92,62.13,7218.0
2016-10-06 14:00:00,62.09,62.14,62.05,62.07,11167.0,62.09,62.14,62.05,62.07,11167.0
2016-10-06 14:30:00,62.06,62.11,61.97,62.0,13680.0,62.06,62.11,61.97,62.0,13680.0
2016-10-06 15:00:00,61.99,62.07,61.93,61.98,14470.0,61.99,62.07,61.93,61.98,14470.0
2016-10-06 15:30:00,61.96,61.96,61.75,61.81,115252.0,61.96,61.96,61.75,61.81,115252.0
2016-10-07 09:30:00,61.65,62.01,61.23,61.24,19915.0,61.65,62.01,61.23,61.24,19915.0
2016-10-07 10:00:00,61.28,61.35,61.17,61.26,26464.0,61.28,61.35,61.17,61.26,26464.0
2016-10-07 10:30:00,61.27,61.42,61.17,61.38,16750.0,61.27,61.42,61.17,61.38,16750.0
2016-10-07 11:00:00,61.37,61.49,61.31,61.41,54548.0,61.37,61.49,61.31,61.41,54548.0
2016-10-07 11:30:00,61.43,61.43,60.81,60.81,20025.0,61.43,61.43,60.81,60.81,20025.0
2016-10-07 12:00:00,60.84,60.9,60.54,60.7,39299.0,60.84,60.9,60.54,60.7,39299.0
2016-10-07 12:30:00,60.66,60.66,60.48,60.5,29648.0,60.66,60.66,60.48,60.5,29648.0
2016-10-07 13:00:00,60.5,60.63,60.39,60.58,37763.0,60.5,60.63,60.39,60.58,37763.0
2016-10-07 13:30:00,60.57,60.83,60.55,60.69,18700.0,60.57,60.83,60.55,60.69,18700.0
2016-10-07 14:00:00,60.7,60.77,60.67,60.69,19294.0,60.7,60.77,60.67,60.69,19294.0
2016-10-07 14:30:00,60.7,60.75,60.68,60.71,19102.0,60.7,60.75,60.68,60.71,19102.0
2016-10-07 15:00:00,60.72,60.82,60.68,60.73,23758.0,60.72,60.82,60.68,60.73,23758.0
2016-10-07 15:30:00,60.72,60.83,60.69,60.77,80915.0,60.72,60.83,60.69,60.77,80915.0
2016-10-10 09:30:00,61.35,61.84,61.21,61.21,16030.0,61.35,61.84,61.21,61.21,16030.0
2016-10-10 10:00:00,61.3,61.32,60.97,61.0,30039.0,61.3,61.32,60.97,61.0,30039.0
2016-10-10 10:30:00,61.04,61.1,60.88,60.9,20401.0,61.04,61.1,60.88,60.9,20401.0
2016-10-10 11:00:00,60.9,61.33,60.86,61.28,19093.0,60.9,61.33,60.86,61.28,19093.0
2016-10-10 11:30:00,61.28,61.34,60.96,61.02,23981.0,61.28,61.34,60.96,61.02,23981.0
2016-10-10 12:00:00,61.04,61.3,61.03,61.29,15453.0,61.04,61.3,61.03,61.29,15453.0
2016-10-10 12:30:00,61.26,61.29,61.0,61.0,13120.0,61.26,61.29,61.0,61.0,13120.0
2016-10-10 13:00:00,61.0,61.51,61.0,61.38,19960.0,61.0,61.51,61.0,61.38,19960.0
2016-10-10 13:30:00,61.42,61.46,61.22,61.38,14766.0,61.42,61.46,61.22,61.38,14766.0
2016-10-10 14:00:00,61.39,61.39,61.1,61.13,13900.0,61.39,61.39,61.1,61.13,13900.0
2016-10-10 14:30:00,61.15,61.3,61.15,61.16,20211.0,61.15,61.3,61.15,61.16,20211.0
2016-10-10 15:00:00,61.18,61.24,61.04,61.2,33321.0,61.18,61.24,61.04,61.2,33321.0
2016-10-10 15:30:00,61.21,61.27,61.0,61.01,127403.0,61.21,61.27,61.0,61.01,127403.0
2016-10-11 09:30:00,60.98,61.24,60.76,60.91,21032.0,60.98,61.24,60.76,60.91,21032.0
2016-10-11 10:00:00,60.87,60.87,60.46,60.5,26725.0,60.87,60.87,60.46,60.5,26725.0
2016-10-11 10:30:00,60.56,60.72,60.37,60.37,21773.0,60.56,60.72,60.37,60.37,21773.0
2016-10-11 11:00:00,60.35,60.38,60.23,60.24,17591.0,60.35,60.38,60.23,60.24,17591.0
2016-10-11 11:30:00,60.25,60.35,60.1,60.21,10284.0,60.25,60.35,60.1,60.21,10284.0
2016-10-11 12:00:00,60.3,60.46,60.19,60.46,9217.0,60.3,60.46,60.19,60.46,9217.0
2016-10-11 12:30:00,60.46,60.7,60.44,60.54,19570.0,60.46,60.7,60.44,60.54,19570.0
2016-10-11 13:00:00,60.53,60.62,60.47,60.58,11301.0,60.53,60.62,60.47,60.58,11301.0
2016-10-11 13:30:00,60.55,60.65,60.4,60.42,10595.0,60.55,60.65,60.4,60.42,10595.0
2016-10-11 14:00:00,60.45,60.5,60.17,60.29,14524.0,60.45,60.5,60.17,60.29,14524.0
2016-10-11 14:30:00,60.28,60.37,60.18,60.28,20989.0,60.28,60.37,60.18,60.28,20989.0
2016-10-11 15:00:00,60.25,60.28,59.96,60.04,52719.0,60.25,60.28,59.96,60.04,52719.0
2016-10-11 15:30:00,60.05,60.16,59.95,60.0,136558.0,60.05,60.16,59.95,60.0,136558.0
2016-10-12 09:30:00,60.0,60.05,59.63,59.96,13034.0,60.0,60.05,59.63,59.96,13034.0
2016-10-12 10:00:00,59.96,60.42,59.93,60.42,113470.0,59.96,60.42,59.93,60.42,113470.0
2016-10-12 10:30:00,60.43,60.45,59.94,59.98,22201.0,60.43,60.45,59.94,59.98,22201.0
2016-10-12 11:00:00,60.03,60.15,59.84,60.15,12590.0,60.03,60.15,59.84,60.15,12590.0
2016-10-12 11:30:00,60.2,60.32,60.18,60.24,11149.0,60.2,60.32,60.18,60.24,11149.0
2016-10-12 12:00:00,60.24,60.42,60.24,60.38,7642.0,60.24,60.42,60.24,60.38,7642.0
2016-10-12 12:30:00,60.36,60.47,60.34,60.43,7988.0,60.36,60.47,60.34,60.43,7988.0
2016-10-12 13:00:00,60.43,60.43,60.1,60.14,38160.0,60.43,60.43,60.1,60.14,38160.0
2016-10-12 13:30:00,60.19,60.19,60.05,60.08,10416.0,60.19,60.19,60.05,60.08,10416.0
2016-10-12 14:00:00,60.12,60.26,59.89,60.15,10784.0,60.12,60.26,59.89,60.15,10784.0
2016-10-12 14:30:00,60.15,60.25,60.15,60.21,9200.0,60.15,60.25,60.15,60.21,9200.0
2016-10-12 15:00:00,60.18,60.24,60.12,60.14,15411.0,60.18,60.24,60.12,60.14,15411.0
2016-10-12 15:30:00,60.13,60.25,60.07,60.23,54816.0,60.13,60.25,60.07,60.23,54816.0
2016-10-13 09:30:00,59.08,59.65,58.73,58.87,36409.0,59.08,59.65,58.73,58.87,36409.0
2016-10-13 10:00:00,58.9,58.98,58.71,58.88,15650.0,58.9,58.98,58.71,58.88,15650.0
2016-10-13 10:30:00,58.83,59.14,58.68,59.09,36251.0,58.83,59.14,58.68,59.09,36251.0
2016-10-13 11:00:00,59.09,59.41,58.96,59.35,56566.0,59.09,59.41,58.96,59.35,56566.0
2016-10-13 11:30:00,59.35,59.36,58.97,58.99,26661.0,59.35,59.36,58.97,58.99,26661.0
2016-10-13 12:00:00,58.99,59.07,58.93,59.03,31235.0,58.99,59.07,58.93,59.03,31235.0
2016-10-13 12:30:00,59.02,59.17,58.99,59.12,25192.0,59.02,59.17,58.99,59.12,25192.0
2016-10-13 13:00:00,59.15,59.2,59.04,59.08,21714.0,59.15,59.2,59.04,59.08,21714.0
2016-10-13 13:30:00,59.08,59.17,58.99,59.17,26586.0,59.08,59.17,58.99,59.17,26586.0
2016-10-13 14:00:00,59.15,59.16,59.04,59.04,20876.0,59.15,59.16,59.04,59.04,20876.0
2016-10-13 14:30:00,59.04,59.05,58.79,58.91,45010.0,59.04,59.05,58.79,58.91,45010.0
2016-10-13 15:00:00,58.91,58.91,58.74,58.75,33214.0,58.91,58.91,58.74,58.75,33214.0
2016-10-13 15:30:00,58.75,58.83,58.69,58.82,127536.0,58.75,58.83,58.69,58.82,127536.0
2016-10-14 09:30:00,59.23,59.42,58.86,58.86,23250.0,59.23,59.42,58.86,58.86,23250.0
2016-10-14 10:00:00,58.87,59.0,58.64,58.65,26597.0,58.87,59.0,58.64,58.65,26597.0
2016-10-14 10:30:00,58.68,58.73,58.15,58.38,48771.0,58.68,58.73,58.15,58.38,48771.0
2016-10-14 11:00:00,58.37,58.37,57.95,57.96,22751.0,58.37,58.37,57.95,57.96,22751.0
2016-10-14 11:30:00,57.94,58.43,57.94,58.27,18945.0,57.94,58.43,57.94,58.27,18945.0
2016-10-14 12:00:00,58.28,58.5,58.22,58.46,33246.0,58.28,58.5,58.22,58.46,33246.0
2016-10-14 12:30:00,58.46,58.51,58.24,58.51,49270.0,58.46,58.51,58.24,58.51,49270.0
2016-10-14 13:00:00,58.51,58.61,58.31,58.35,17405.0,58.51,58.61,58.31,58.35,17405.0
2016-10-14 13:30:00,58.38,58.54,58.35,58.49,16133.0,58.38,58.54,58.35,58.49,16133.0
2016-10-14 14:00:00,58.39,58.55,58.39,58.52,33980.0,58.39,58.55,58.39,58.52,33980.0
2016-10-14 14:30:00,58.5,58.75,58.48,58.7,16804.0,58.5,58.75,58.48,58.7,16804.0
2016-10-14 15:00:00,58.73,58.84,58.67,58.76,17529.0,58.73,58.84,58.67,58.76,17529.0
2016-10-14 15:30:00,58.76,58.91,58.54,58.57,76657.0,58.76,58.91,58.54,58.57,76657.0
2016-10-17 09:30:00,58.31,58.47,57.9,57.99,23612.0,58.31,58.47,57.9,57.99,23612.0
2016-10-17 10:00:00,57.95,58.26,57.89,57.95,55928.0,57.95,58.26,57.89,57.95,55928.0
2016-10-17 10:30:00,57.95,58.02,57.84,57.94,20159.0,57.95,58.02,57.84,57.94,20159.0
2016-10-17 11:00:00,57.91,58.18,57.89,58.05,16106.0,57.91,58.18,57.89,58.05,16106.0
2016-10-17 11:30:00,58.09,58.17,57.84,58.0,32957.0,58.09,58.17,57.84,58.0,32957.0
2016-10-17 12:00:00,58.0,58.55,57.99,58.37,25369.0,58.0,58.55,57.99,58.37,25369.0
2016-10-17 12:30:00,58.38,58.65,58.32,58.63,29408.0,58.38,58.65,58.32,58.63,29408.0
2016-10-17 13:00:00,58.65,58.81,58.63,58.72,42133.0,58.65,58.81,58.63,58.72,42133.0
2016-10-17 13:30:00,58.71,58.77,58.55,58.57,38321.0,58.71,58.77,58.55,58.57,38321.0
2016-10-17 14:00:00,58.61,58.75,58.52,58.6,18503.0,58.61,58.75,58.52,58.6,18503.0
2016-10-17 14:30:00,58.64,58.86,58.63,58.83,23273.0,58.64,58.86,58.63,58.83,23273.0
2016-10-17 15:00:00,58.84,58.85,58.69,58.82,41411.0,58.84,58.85,58.69,58.82,41411.0
2016-10-17 15:30:00,58.83,58.85,58.69,58.78,115812.0,58.83,58.85,58.69,58.78,115812.0
2016-10-18 09:30:00,59.38,59.73,58.77,58.77,11041.0,59.38,59.73,58.77,58.77,11041.0
2016-10-18 10:00:00,58.69,58.89,58.38,58.53,11428.0,58.69,58.89,58.38,58.53,11428.0
2016-10-18 10:30:00,58.52,58.56,58.3,58.41,10638.0,58.52,58.56,58.3,58.41,10638.0
2016-10-18 11:00:00,58.49,58.5,58.16,58.32,11349.0,58.49,58.5,58.16,58.32,11349.0
2016-10-18 11:30:00,58.35,58.47,58.25,58.38,24948.0,58.35,58.47,58.25,58.38,24948.0
2016-10-18 12:00:00,58.46,58.47,58.22,58.25,17100.0,58.46,58.47,58.22,58.25,17100.0
2016-10-18 12:30:00,58.31,58.37,58.15,58.15,6130.0,58.31,58.37,58.15,58.15,6130.0
2016-10-18 13:00:00,58.19,58.29,58.14,58.25,9774.0,58.19,58.29,58.14,58.25,9774.0
2016-10-18 13:30:00,58.23,58.23,58.1,58.12,10318.0,58.23,58.23,58.1,58.12,10318.0
2016-10-18 14:00:00,58.1,58.2,58.09,58.09,16820.0,58.1,58.2,58.09,58.09,16820.0
2016-10-18 14:30:00,58.12,58.15,58.09,58.13,27556.0,58.12,58.15,58.09,58.13,27556.0
2016-10-18 15:00:00,58.15,58.25,58.06,58.22,29321.0,58.15,58.25,58.06,58.22,29321.0
2016-10-18 15:30:00,58.25,58.25,58.16,58.19,53725.0,58.25,58.25,58.16,58.19,53725.0
2016-10-19 09:30:00,58.54,58.66,58.02,58.09,7084.0,58.54,58.66,58.02,58.09,7084.0
2016-10-19 10:00:00,58.11,58.11,57.76,58.11,15901.0,58.11,58.11,57.76,58.11,15901.0
2016-10-19 10:30:00,58.11,58.81,58.01,58.74,60563.0,58.11,58.81,58.01,58.74,60563.0
2016-10-19 11:00:00,58.77,59.11,58.34,59.06,101254.0,58.77,59.11,58.34,59.06,101254.0
2016-10-19 11:30:00,59.04,59.64,59.04,59.64,90780.0,59.04,59.64,59.04,59.64,90780.0
2016-10-19 12:00:00,59.64,60.23,59.58,59.85,145272.0,59.64,60.23,59.58,59.85,145272.0
2016-10-19 12:30:00,59.8,59.93,59.68,59.85,48061.0,59.8,59.93,59.68,59.85,48061.0
2016-10-19 13:00:00,59.85,59.87,59.75,59.83,14818.0,59.85,59.87,59.75,59.83,14818.0
2016-10-19 13:30:00,59.84,59.86,59.65,59.7,35352.0,59.84,59.86,59.65,59.7,35352.0
2016-10-19 14:00:00,59.69,59.73,59.56,59.56,36627.0,59.69,59.73,59.56,59.56,36627.0
2016-10-19 14:30:00,59.56,59.93,59.35,59.87,100380.0,59.56,59.93,59.35,59.87,100380.0
2016-10-19 15:00:00,59.87,59.93,59.62,59.69,37603.0,59.87,59.93,59.62,59.69,37603.0
2016-10-19 15:30:00,59.69,59.85,59.68,59.79,91662.0,59.69,59.85,59.68,59.79,91662.0
2016-10-20 09:30:00,59.46,60.21,59.46,59.94,73552.0,59.46,60.21,59.46,59.94,73552.0
2016-10-20 10:00:00,60.02,60.08,59.84,59.91,13848.0,60.02,60.08,59.84,59.91,13848.0
2016-10-20 10:30:00,59.89,60.12,59.81,60.0,35215.0,59.89,60.12,59.81,60.0,35215.0
2016-10-20 11:00:00,60.0,60.23,59.91,60.1,29114.0,60.0,60.23,59.91,60.1,29114.0
2016-10-20 11:30:00,60.1,60.38,60.1,60.38,12088.0,60.1,60.38,60.1,60.38,12088.0
2016-10-20 12:00:00,60.37,60.45,60.29,60.34,2820.0,60.37,60.45,60.29,60.34,2820.0
2016-10-20 12:30:00,60.3,60.51,60.26,60.5,13062.0,60.3,60.51,60.26,60.5,13062.0
2016-10-20 13:00:00,60.49,60.61,60.46,60.52,18088.0,60.49,60.61,60.46,60.52,18088.0
2016-10-20 13:30:00,60.53,60.55,60.09,60.14,25994.0,60.53,60.55,60.09,60.14,25994.0
2016-10-20 14:00:00,60.14,60.37,60.14,60.32,12150.0,60.14,60.37,60.14,60.32,12150.0
2016-10-20 14:30:00,60.35,60.57,60.24,60.54,49740.0,60.35,60.57,60.24,60.54,49740.0
2016-10-20 15:00:00,60.51,60.92,60.46,60.61,83447.0,60.51,60.92,60.46,60.61,83447.0
2016-10-20 15:30:00,60.56,60.71,60.41,60.44,132948.0,60.56,60.71,60.41,60.44,132948.0
2016-10-21 09:30:00,59.97,60.24,59.63,60.01,15640.0,59.97,60.24,59.63,60.01,15640.0
2016-10-21 10:00:00,60.03,60.42,59.95,60.21,14941.0,60.03,60.42,59.95,60.21,14941.0
2016-10-21 10:30:00,60.26,60.45,60.25,60.45,11234.0,60.26,60.45,60.25,60.45,11234.0
2016-10-21 11:00:00,60.38,60.42,60.25,60.41,10367.0,60.38,60.42,60.25,60.41,10367.0
2016-10-21 11:30:00,60.44,60.56,60.36,60.47,8800.0,60.44,60.56,60.36,60.47,8800.0
2016-10-21 12:00:00,60.45,60.45,60.24,60.34,9249.0,60.45,60.45,60.24,60.34,9249.0
2016-10-21 12:30:00,60.31,60.57,60.31,60.51,30550.0,60.31,60.57,60.31,60.51,30550.0
2016-10-21 13:00:00,60.46,60.46,60.3,60.31,6200.0,60.46,60.46,60.3,60.31,6200.0
2016-10-21 13:30:00,60.28,60.31,60.19,60.26,9850.0,60.28,60.31,60.19,60.26,9850.0
2016-10-21 14:00:00,60.28,60.29,60.16,60.21,26237.0,60.28,60.29,60.16,60.21,26237.0
2016-10-21 14:30:00,60.2,60.23,59.72,59.89,263216.0,60.2,60.23,59.72,59.89,263216.0
2016-10-21 15:00:00,59.9,60.23,59.89,60.15,44302.0,59.9,60.23,59.89,60.15,44302.0
2016-10-21 15:30:00,60.17,60.27,60.09,60.13,47823.0,60.17,60.27,60.09,60.13,47823.0
2016-10-24 09:30:00,61.35,61.35,59.8,60.05,22600.0,61.35,61.35,59.8,60.05,22600.0
2016-10-24 10:00:00,60.01,60.33,60.0,60.16,17360.0,60.01,60.33,60.0,60.16,17360.0
2016-10-24 10:30:00,60.09,60.19,60.0,60.0,55493.0,60.09,60.19,60.0,60.0,55493.0
2016-10-24 11:00:00,60.01,60.1,59.98,60.0,16633.0,60.01,60.1,59.98,60.0,16633.0
2016-10-24 11:30:00,60.01,60.01,59.57,59.59,128291.0,60.01,60.01,59.57,59.59,128291.0
2016-10-24 12:00:00,59.57,59.57,59.28,59.29,12459.0,59.57,59.57,59.28,59.29,12459.0
2016-10-24 12:30:00,59.26,59.28,59.07,59.14,13100.0,59.26,59.28,59.07,59.14,13100.0
2016-10-24 13:00:00,59.14,59.34,59.14,59.25,10303.0,59.14,59.34,59.14,59.25,10303.0
2016-10-24 13:30:00,59.31,59.33,59.25,59.27,23949.0,59.31,59.33,59.25,59.27,23949.0
2016-10-24 14:00:00,59.28,59.42,58.84,59.03,107991.0,59.28,59.42,58.84,59.03,107991.0
2016-10-24 14:30:00,59.03,59.12,58.9,59.04,41656.0,59.03,59.12,58.9,59.04,41656.0
2016-10-24 15:00:00,59.07,59.22,58.98,59.21,26853.0,59.07,59.22,58.98,59.21,26853.0
2016-10-24 15:30:00,59.21,59.22,58.95,58.97,92615.0,59.21,59.22,58.95,58.97,92615.0
2016-10-25 09:30:00,58.95,59.24,58.84,58.85,32859.0,58.95,59.24,58.84,58.85,32859.0
2016-10-25 10:00:00,58.94,59.27,58.62,58.62,35513.0,58.94,59.27,58.62,58.62,35513.0
2016-10-25 10:30:00,58.66,58.82,58.36,58.81,57215.0,58.66,58.82,58.36,58.81,57215.0
2016-10-25 11:00:00,58.81,58.86,58.11,58.19,67185.0,58.81,58.86,58.11,58.19,67185.0
2016-10-25 11:30:00,58.22,58.5,57.88,57.89,45396.0,58.22,58.5,57.88,57.89,45396.0
2016-10-25 12:00:00,57.9,57.95,57.56,57.67,52141.0,57.9,57.95,57.56,57.67,52141.0
2016-10-25 12:30:00,57.67,57.87,57.62,57.75,24614.0,57.67,57.87,57.62,57.75,24614.0
2016-10-25 13:00:00,57.76,57.79,57.65,57.67,23613.0,57.76,57.79,57.65,57.67,23613.0
2016-10-25 13:30:00,57.68,57.75,57.58,57.59,23570.0,57.68,57.75,57.58,57.59,23570.0
2016-10-25 14:00:00,57.6,57.77,57.28,57.47,112144.0,57.6,57.77,57.28,57.47,112144.0
2016-10-25 14:30:00,57.46,57.55,56.31,56.38,147424.0,57.46,57.55,56.31,56.38,147424.0
2016-10-25 15:00:00,56.44,56.98,56.16,56.35,211379.0,56.44,56.98,56.16,56.35,211379.0
2016-10-25 15:30:00,56.35,56.56,56.33,56.38,225602.0,56.35,56.56,56.33,56.38,225602.0
2016-10-26 09:30:00,55.93,56.45,55.56,55.58,59219.0,55.93,56.45,55.56,55.58,59219.0
2016-10-26 10:00:00,55.62,55.82,55.11,55.26,69085.0,55.62,55.82,55.11,55.26,69085.0
2016-10-26 10:30:00,55.28,56.48,55.26,56.48,43142.0,55.28,56.48,55.26,56.48,43142.0
2016-10-26 11:00:00,56.44,56.57,56.04,56.19,47768.0,56.44,56.57,56.04,56.19,47768.0
2016-10-26 11:30:00,56.19,56.67,56.16,56.44,35355.0,56.19,56.67,56.16,56.44,35355.0
2016-10-26 12:00:00,56.42,56.44,56.16,56.16,35611.0,56.42,56.44,56.16,56.16,35611.0
2016-10-26 12:30:00,56.15,56.44,56.07,56.07,28743.0,56.15,56.44,56.07,56.07,28743.0
2016-10-26 13:00:00,56.05,56.14,55.83,55.99,38365.0,56.05,56.14,55.83,55.99,38365.0
2016-10-26 13:30:00,56.01,56.12,55.84,55.88,48042.0,56.01,56.12,55.84,55.88,48042.0
2016-10-26 14:00:00,55.87,55.87,55.58,55.72,58453.0,55.87,55.87,55.58,55.72,58453.0
2016-10-26 14:30:00,55.69,55.81,55.65,55.75,71454.0,55.69,55.81,55.65,55.75,71454.0
2016-10-26 15:00:00,55.74,55.81,55.45,55.55,113556.0,55.74,55.81,55.45,55.55,113556.0
2016-10-26 15:30:00,55.55,55.74,55.41,55.63,217930.0,55.55,55.74,55.41,55.63,217930.0
2016-10-27 09:30:00,56.49,57.96,55.31,57.38,270373.0,56.49,57.96,55.31,57.38,270373.0
2016-10-27 10:00:00,57.42,57.53,56.71,57.35,138077.0,57.42,57.53,56.71,57.35,138077.0
2016-10-27 10:30:00,57.38,58.31,57.37,58.3,85059.0,57.38,58.31,57.37,58.3,85059.0
2016-10-27 11:00:00,58.28,58.43,57.77,58.05,88651.0,58.28,58.43,57.77,58.05,88651.0
2016-10-27 11:30:00,58.01,58.27,57.83,58.13,70087.0,58.01,58.27,57.83,58.13,70087.0
2016-10-27 12:00:00,58.16,58.4,57.9,58.4,75251.0,58.16,58.4,57.9,58.4,75251.0
2016-10-27 12:30:00,58.4,59.03,58.4,59.02,100815.0,58.4,59.03,58.4,59.02,100815.0
2016-10-27 13:00:00,58.94,59.01,58.53,58.67,71523.0,58.94,59.01,58.53,58.67,71523.0
2016-10-27 13:30:00,58.65,58.89,58.58,58.72,85091.0,58.65,58.89,58.58,58.72,85091.0
2016-10-27 14:00:00,58.73,59.01,58.64,58.89,64155.0,58.73,59.01,58.64,58.89,64155.0
2016-10-27 14:30:00,58.87,59.03,58.82,58.99,56254.0,58.87,59.03,58.82,58.99,56254.0
2016-10-27 15:00:00,59.0,59.39,58.94,59.33,118394.0,59.0,59.39,58.94,59.33,118394.0
2016-10-27 15:30:00,59.32,59.52,59.21,59.37,337325.0,59.32,59.52,59.21,59.37,337325.0
2016-10-28 09:30:00,59.35,60.11,59.2,59.3,32225.0,59.35,60.11,59.2,59.3,32225.0
2016-10-28 10:00:00,59.32,59.32,58.79,58.82,39564.0,59.32,59.32,58.79,58.82,39564.0
2016-10-28 10:30:00,58.85,59.29,58.8,59.14,27719.0,58.85,59.29,58.8,59.14,27719.0
2016-10-28 11:00:00,59.15,59.61,59.1,59.55,44592.0,59.15,59.61,59.1,59.55,44592.0
2016-10-28 11:30:00,59.56,59.66,59.54,59.58,82037.0,59.56,59.66,59.54,59.58,82037.0
2016-10-28 12:00:00,59.59,59.63,59.54,59.55,19903.0,59.59,59.63,59.54,59.55,19903.0
2016-10-28 12:30:00,59.56,59.62,59.56,59.59,16805.0,59.56,59.62,59.56,59.59,16805.0
2016-10-28 13:00:00,59.59,59.61,59.2,59.41,52398.0,59.59,59.61,59.2,59.41,52398.0
2016-10-28 13:30:00,59.39,59.48,59.05,59.05,45883.0,59.39,59.48,59.05,59.05,45883.0
2016-10-28 14:00:00,59.04,59.11,58.85,58.92,76626.0,59.04,59.11,58.85,58.92,76626.0
2016-10-28 14:30:00,58.92,58.92,58.7,58.87,46554.0,58.92,58.92,58.7,58.87,46554.0
2016-10-28 15:00:00,58.9,58.95,58.83,58.93,32993.0,58.9,58.95,58.83,58.93,32993.0
2016-10-28 15:30:00,58.93,59.09,58.89,59.01,122316.0,58.93,59.09,58.89,59.01,122316.0
2016-10-31 09:30:00,59.15,59.35,58.9,59.05,13033.0,59.15,59.35,58.9,59.05,13033.0
2016-10-31 10:00:00,59.0,59.15,58.8,59.0,20709.0,59.0,59.15,58.8,59.0,20709.0
2016-10-31 10:30:00,59.0,59.0,58.7,58.8,32829.0,59.0,59.0,58.7,58.8,32829.0
2016-10-31 11:00:00,58.8,58.95,58.7,58.8,37509.0,58.8,58.95,58.7,58.8,37509.0
2016-10-31 11:30:00,58.83,58.9,58.7,58.83,21407.0,58.83,58.9,58.7,58.83,21407.0
2016-10-31 12:00:00,58.85,59.05,58.85,59.0,28314.0,58.85,59.05,58.85,59.0,28314.0
2016-10-31 12:30:00,59.05,59.1,58.95,58.95,7266.0,59.05,59.1,58.95,58.95,7266.0
2016-10-31 13:00:00,59.05,59.15,58.95,58.95,8650.0,59.05,59.15,58.95,58.95,8650.0
2016-10-31 13:30:00,58.95,59.15,58.95,58.95,17994.0,58.95,59.15,58.95,58.95,17994.0
2016-10-31 14:00:00,58.95,59.2,58.92,59.16,16943.0,58.95,59.2,58.92,59.16,16943.0
2016-10-31 14:30:00,59.2,59.35,59.07,59.35,73078.0,59.2,59.35,59.07,59.35,73078.0
2016-10-31 15:00:00,59.3,59.35,59.15,59.33,87991.0,59.3,59.35,59.15,59.33,87991.0
2016-10-31 15:30:00,59.35,59.4,58.95,59.0,132267.0,59.35,59.4,58.95,59.0,132267.0
2016-11-01 09:30:00,60.6,61.1,59.7,60.65,105860.0,60.6,61.1,59.7,60.65,105860.0
2016-11-01 10:00:00,60.65,61.2,60.5,61.1,36508.0,60.65,61.2,60.5,61.1,36508.0
2016-11-01 10:30:00,61.1,61.7,61.05,61.7,94313.0,61.1,61.7,61.05,61.7,94313.0
2016-11-01 11:00:00,61.7,62.1,61.5,61.6,179283.0,61.7,62.1,61.5,61.6,179283.0
2016-11-01 11:30:00,61.6,61.8,61.32,61.35,35262.0,61.6,61.8,61.32,61.35,35262.0
2016-11-01 12:00:00,61.35,61.55,60.95,61.05,73712.0,61.35,61.55,60.95,61.05,73712.0
2016-11-01 12:30:00,61.08,61.08,60.27,60.5,70767.0,61.08,61.08,60.27,60.5,70767.0
2016-11-01 13:00:00,60.55,60.65,60.25,60.35,24386.0,60.55,60.65,60.25,60.35,24386.0
2016-11-01 13:30:00,60.35,60.4,60.05,60.2,39439.0,60.35,60.4,60.05,60.2,39439.0
2016-11-01 14:00:00,60.15,60.2,59.75,60.05,32409.0,60.15,60.2,59.75,60.05,32409.0
2016-11-01 14:30:00,60.1,60.1,59.45,59.48,31941.0,60.1,60.1,59.45,59.48,31941.0
2016-11-01 15:00:00,59.45,60.15,59.4,60.1,55295.0,59.45,60.15,59.4,60.1,55295.0
2016-11-01 15:30:00,60.1,60.55,60.0,60.35,166851.0,60.1,60.55,60.0,60.35,166851.0
2016-11-02 09:30:00,59.95,60.7,59.75,59.75,25605.0,59.95,60.7,59.75,59.75,25605.0
2016-11-02 10:00:00,59.75,59.75,59.25,59.7,36254.0,59.75,59.75,59.25,59.7,36254.0
2016-11-02 10:30:00,59.65,59.8,59.4,59.6,30658.0,59.65,59.8,59.4,59.6,30658.0
2016-11-02 11:00:00,59.65,60.0,59.55,59.95,19648.0,59.65,60.0,59.55,59.95,19648.0
2016-11-02 11:30:00,59.85,59.95,59.7,59.88,24350.0,59.85,59.95,59.7,59.88,24350.0
2016-11-02 12:00:00,59.85,60.15,59.85,60.05,11414.0,59.85,60.15,59.85,60.05,11414.0
2016-11-02 12:30:00,59.98,60.3,59.85,60.3,30025.0,59.98,60.3,59.85,60.3,30025.0
2016-11-02 13:00:00,60.2,60.25,59.75,59.95,15474.0,60.2,60.25,59.75,59.95,15474.0
2016-11-02 13:30:00,59.85,60.0,59.75,59.9,10550.0,59.85,60.0,59.75,59.9,10550.0
2016-11-02 14:00:00,59.85,60.35,59.7,60.25,37582.0,59.85,60.35,59.7,60.25,37582.0
2016-11-02 14:30:00,60.3,60.85,60.2,60.7,46532.0,60.3,60.85,60.2,60.7,46532.0
2016-11-02 15:00:00,60.7,60.85,60.55,60.75,41749.0,60.7,60.85,60.55,60.75,41749.0
2016-11-02 15:30:00,60.7,60.73,60.15,60.35,174541.0,60.7,60.73,60.15,60.35,174541.0
2016-11-03 09:30:00,60.15,60.5,59.87,59.95,29875.0,60.15,60.5,59.87,59.95,29875.0
2016-11-03 10:00:00,59.83,59.85,59.5,59.85,55513.0,59.83,59.85,59.5,59.85,55513.0
2016-11-03 10:30:00,59.85,60.0,59.7,59.7,20819.0,59.85,60.0,59.7,59.7,20819.0
2016-11-03 11:00:00,59.8,60.0,59.75,60.0,35098.0,59.8,60.0,59.75,60.0,35098.0
2016-11-03 11:30:00,60.0,60.0,59.75,59.9,16574.0,60.0,60.0,59.75,59.9,16574.0
2016-11-03 12:00:00,59.95,60.05,59.75,59.75,18372.0,59.95,60.05,59.75,59.75,18372.0
2016-11-03 12:30:00,59.8,59.9,59.65,59.9,25645.0,59.8,59.9,59.65,59.9,25645.0
2016-11-03 13:00:00,59.85,59.95,59.75,59.8,17431.0,59.85,59.95,59.75,59.8,17431.0
2016-11-03 13:30:00,59.75,60.0,59.75,59.9,18508.0,59.75,60.0,59.75,59.9,18508.0
2016-11-03 14:00:00,59.95,60.1,59.8,59.9,18782.0,59.95,60.1,59.8,59.9,18782.0
2016-11-03 14:30:00,59.95,60.0,59.85,59.98,13300.0,59.95,60.0,59.85,59.98,13300.0
2016-11-03 15:00:00,59.9,60.05,59.8,59.98,29448.0,59.9,60.05,59.8,59.98,29448.0
2016-11-03 15:30:00,60.0,60.0,59.7,59.8,51975.0,60.0,60.0,59.7,59.8,51975.0
2016-11-04 09:30:00,59.55,60.15,59.35,59.65,33690.0,59.55,60.15,59.35,59.65,33690.0
2016-11-04 10:00:00,59.7,59.78,59.45,59.53,9324.0,59.7,59.78,59.45,59.53,9324.0
2016-11-04 10:30:00,59.5,60.03,59.5,59.9,16539.0,59.5,60.03,59.5,59.9,16539.0
2016-11-04 11:00:00,59.95,60.3,59.9,59.9,27010.0,59.95,60.3,59.9,59.9,27010.0
2016-11-04 11:30:00,59.9,59.95,59.4,59.4,23381.0,59.9,59.95,59.4,59.4,23381.0
2016-11-04 12:00:00,59.45,59.85,59.45,59.85,40512.0,59.45,59.85,59.45,59.85,40512.0
2016-11-04 12:30:00,59.85,59.9,59.6,59.68,11898.0,59.85,59.9,59.6,59.68,11898.0
2016-11-04 13:00:00,59.65,59.65,59.4,59.4,9057.0,59.65,59.65,59.4,59.4,9057.0
2016-11-04 13:30:00,59.4,59.55,59.37,59.4,15338.0,59.4,59.55,59.37,59.4,15338.0
2016-11-04 14:00:00,59.4,59.5,59.3,59.35,16600.0,59.4,59.5,59.3,59.35,16600.0
2016-11-04 14:30:00,59.35,59.38,59.07,59.1,27470.0,59.35,59.38,59.07,59.1,27470.0
2016-11-04 15:00:00,59.13,59.13,58.85,58.88,27226.0,59.13,59.13,58.85,58.88,27226.0
2016-11-04 15:30:00,58.85,58.88,58.5,58.5,107018.0,58.85,58.88,58.5,58.5,107018.0
2016-11-07 09:30:00,59.4,59.7,59.05,59.35,14606.0,59.4,59.7,59.05,59.35,14606.0
2016-11-07 10:00:00,59.35,59.5,59.27,59.48,15879.0,59.35,59.5,59.27,59.48,15879.0
2016-11-07 10:30:00,59.45,59.5,59.2,59.2,27343.0,59.45,59.5,59.2,59.2,27343.0
2016-11-07 11:00:00,59.25,59.25,58.95,59.05,38255.0,59.25,59.25,58.95,59.05,38255.0
2016-11-07 11:30:00,59.0,59.65,59.0,59.65,46458.0,59.0,59.65,59.0,59.65,46458.0
2016-11-07 12:00:00,59.65,60.0,59.62,59.95,16390.0,59.65,60.0,59.62,59.95,16390.0
2016-11-07 12:30:00,60.05,60.25,59.92,60.15,14517.0,60.05,60.25,59.92,60.15,14517.0
2016-11-07 13:00:00,60.15,60.2,60.05,60.1,23082.0,60.15,60.2,60.05,60.1,23082.0
2016-11-07 13:30:00,60.1,60.4,60.05,60.35,16270.0,60.1,60.4,60.05,60.35,16270.0
2016-11-07 14:00:00,60.35,60.4,60.17,60.2,29566.0,60.35,60.4,60.17,60.2,29566.0
2016-11-07 14:30:00,60.18,60.25,59.95,60.1,26151.0,60.18,60.25,59.95,60.1,26151.0
2016-11-07 15:00:00,60.1,60.15,59.95,60.0,21722.0,60.1,60.15,59.95,60.0,21722.0
2016-11-07 15:30:00,60.05,60.8,60.05,60.65,123664.0,60.05,60.8,60.05,60.65,123664.0
2016-11-08 09:30:00,60.5,60.8,59.85,60.05,6034.0,60.5,60.8,59.85,60.05,6034.0
2016-11-08 10:00:00,60.0,60.35,59.9,60.29,7040.0,60.0,60.35,59.9,60.29,7040.0
2016-11-08 10:30:00,60.35,60.65,60.25,60.65,13095.0,60.35,60.65,60.25,60.65,13095.0
2016-11-08 11:00:00,60.65,61.3,60.6,61.25,17062.0,60.65,61.3,60.6,61.25,17062.0
2016-11-08 11:30:00,61.25,61.55,61.15,61.55,23441.0,61.25,61.55,61.15,61.55,23441.0
2016-11-08 12:00:00,61.45,62.1,61.45,61.5,34415.0,61.45,62.1,61.45,61.5,34415.0
2016-11-08 12:30:00,61.5,61.6,61.3,61.5,11230.0,61.5,61.6,61.3,61.5,11230.0
2016-11-08 13:00:00,61.45,61.5,61.25,61.45,12058.0,61.45,61.5,61.25,61.45,12058.0
2016-11-08 13:30:00,61.4,61.5,61.15,61.15,8549.0,61.4,61.5,61.15,61.15,8549.0
2016-11-08 14:00:00,61.2,61.3,60.65,60.8,23718.0,61.2,61.3,60.65,60.8,23718.0
2016-11-08 14:30:00,60.8,61.0,60.62,60.85,12354.0,60.8,61.0,60.62,60.85,12354.0
2016-11-08 15:00:00,60.8,60.95,60.7,60.85,15474.0,60.8,60.95,60.7,60.85,15474.0
2016-11-08 15:30:00,60.85,61.05,60.55,60.65,81559.0,60.85,61.05,60.55,60.65,81559.0
2016-11-09 09:30:00,60.9,62.2,60.6,62.05,32556.0,60.9,62.2,60.6,62.05,32556.0
2016-11-09 10:00:00,62.15,62.33,61.35,61.55,42605.0,62.15,62.33,61.35,61.55,42605.0
2016-11-09 10:30:00,61.5,61.7,61.2,61.35,23390.0,61.5,61.7,61.2,61.35,23390.0
2016-11-09 11:00:00,61.35,62.1,61.25,62.1,11090.0,61.35,62.1,61.25,62.1,11090.0
2016-11-09 11:30:00,62.25,62.8,62.25,62.8,12445.0,62.25,62.8,62.25,62.8,12445.0
2016-11-09 12:00:00,62.8,62.8,62.0,62.45,12327.0,62.8,62.8,62.0,62.45,12327.0
2016-11-09 12:30:00,62.5,62.5,62.1,62.1,15171.0,62.5,62.5,62.1,62.1,15171.0
2016-11-09 13:00:00,62.15,62.25,61.85,61.95,14680.0,62.15,62.25,61.85,61.95,14680.0
2016-11-09 13:30:00,61.95,62.15,61.85,61.85,23605.0,61.95,62.15,61.85,61.85,23605.0
2016-11-09 14:00:00,61.95,62.03,61.8,62.0,13064.0,61.95,62.03,61.8,62.0,13064.0
2016-11-09 14:30:00,62.0,62.1,61.85,61.85,15752.0,62.0,62.1,61.85,61.85,15752.0
2016-11-09 15:00:00,61.95,62.35,61.85,62.3,21486.0,61.95,62.35,61.85,62.3,21486.0
2016-11-09 15:30:00,62.35,62.55,62.15,62.55,100145.0,62.35,62.55,62.15,62.55,100145.0
2016-11-10 09:30:00,62.95,65.0,62.85,64.8,59597.0,62.95,65.0,62.85,64.8,59597.0
2016-11-10 10:00:00,64.83,65.03,63.9,64.4,112588.0,64.83,65.03,63.9,64.4,112588.0
2016-11-10 10:30:00,64.38,64.5,63.65,63.65,44517.0,64.38,64.5,63.65,63.65,44517.0
2016-11-10 11:00:00,63.77,63.95,63.55,63.6,18648.0,63.77,63.95,63.55,63.6,18648.0
2016-11-10 11:30:00,63.55,64.1,63.25,63.68,18306.0,63.55,64.1,63.25,63.68,18306.0
2016-11-10 12:00:00,63.65,64.25,63.65,64.25,18861.0,63.65,64.25,63.65,64.25,18861.0
2016-11-10 12:30:00,64.15,64.35,63.9,64.25,32560.0,64.15,64.35,63.9,64.25,32560.0
2016-11-10 13:00:00,64.25,64.45,64.0,64.05,24188.0,64.25,64.45,64.0,64.05,24188.0
2016-11-10 13:30:00,64.2,64.45,64.2,64.25,15942.0,64.2,64.45,64.2,64.25,15942.0
2016-11-10 14:00:00,64.2,64.55,64.15,64.4,13242.0,64.2,64.55,64.15,64.4,13242.0
2016-11-10 14:30:00,64.45,64.85,64.4,64.65,128950.0,64.45,64.85,64.4,64.65,128950.0
2016-11-10 15:00:00,64.7,64.7,64.45,64.6,52872.0,64.7,64.7,64.45,64.6,52872.0
2016-11-10 15:30:00,64.6,64.8,64.55,64.75,114117.0,64.6,64.8,64.55,64.75,114117.0
2016-11-11 09:30:00,64.4,64.58,63.25,64.0,90350.0,64.4,64.58,63.25,64.0,90350.0
2016-11-11 10:00:00,63.95,63.95,62.25,62.4,54113.0,63.95,63.95,62.25,62.4,54113.0
2016-11-11 10:30:00,62.4,62.5,61.8,62.08,35937.0,62.4,62.5,61.8,62.08,35937.0
2016-11-11 11:00:00,62.05,62.25,61.8,61.9,35068.0,62.05,62.25,61.8,61.9,35068.0
2016-11-11 11:30:00,61.95,62.35,61.9,62.3,33115.0,61.95,62.35,61.9,62.3,33115.0
2016-11-11 12:00:00,62.3,62.4,62.0,62.2,41241.0,62.3,62.4,62.0,62.2,41241.0
2016-11-11 12:30:00,62.2,62.65,62.15,62.3,17556.0,62.2,62.65,62.15,62.3,17556.0
2016-11-11 13:00:00,62.35,62.7,62.1,62.5,21265.0,62.35,62.7,62.1,62.5,21265.0
2016-11-11 13:30:00,62.5,62.85,62.15,62.6,25351.0,62.5,62.85,62.15,62.6,25351.0
2016-11-11 14:00:00,62.65,63.05,62.55,62.65,80796.0,62.65,63.05,62.55,62.65,80796.0
2016-11-11 14:30:00,62.6,62.75,62.25,62.25,50328.0,62.6,62.75,62.25,62.25,50328.0
2016-11-11 15:00:00,62.35,62.55,62.3,62.45,32394.0,62.35,62.55,62.3,62.45,32394.0
2016-11-11 15:30:00,62.45,62.58,62.1,62.15,130799.0,62.45,62.58,62.1,62.15,130799.0
2016-11-14 09:30:00,62.55,63.0,61.85,62.3,28533.0,62.55,63.0,61.85,62.3,28533.0
2016-11-14 10:00:00,62.45,62.53,62.1,62.3,53245.0,62.45,62.53,62.1,62.3,53245.0
2016-11-14 10:30:00,62.3,62.58,62.0,62.4,46455.0,62.3,62.58,62.0,62.4,46455.0
2016-11-14 11:00:00,62.45,62.9,62.42,62.65,27929.0,62.45,62.9,62.42,62.65,27929.0
2016-11-14 11:30:00,62.6,63.25,62.5,63.1,33382.0,62.6,63.25,62.5,63.1,33382.0
2016-11-14 12:00:00,63.05,63.3,62.9,63.3,28838.0,63.05,63.3,62.9,63.3,28838.0
2016-11-14 12:30:00,63.35,63.78,63.25,63.6,27715.0,63.35,63.78,63.25,63.6,27715.0
2016-11-14 13:00:00,63.6,64.6,63.5,64.6,56120.0,63.6,64.6,63.5,64.6,56120.0
2016-11-14 13:30:00,64.5,64.9,64.45,64.9,31318.0,64.5,64.9,64.45,64.9,31318.0
2016-11-14 14:00:00,64.8,64.85,63.9,64.35,36608.0,64.8,64.85,63.9,64.35,36608.0
2016-11-14 14:30:00,64.25,64.75,64.2,64.65,43353.0,64.25,64.75,64.2,64.65,43353.0
2016-11-14 15:00:00,64.65,64.8,64.55,64.75,21921.0,64.65,64.8,64.55,64.75,21921.0
2016-11-14 15:30:00,64.8,65.1,64.7,64.85,137880.0,64.8,65.1,64.7,64.85,137880.0
2016-11-15 09:30:00,65.3,67.35,65.3,65.55,91998.0,65.3,67.35,65.3,65.55,91998.0
2016-11-15 10:00:00,65.6,65.9,64.65,64.8,65105.0,65.6,65.9,64.65,64.8,65105.0
2016-11-15 10:30:00,64.85,65.0,64.65,64.8,18267.0,64.85,65.0,64.65,64.8,18267.0
2016-11-15 11:00:00,64.8,64.95,64.55,64.75,15702.0,64.8,64.95,64.55,64.75,15702.0
2016-11-15 11:30:00,64.85,65.0,64.7,64.95,13662.0,64.85,65.0,64.7,64.95,13662.0
2016-11-15 12:00:00,64.9,65.0,64.65,64.8,20490.0,64.9,65.0,64.65,64.8,20490.0
2016-11-15 12:30:00,64.8,65.0,64.74,64.95,7161.0,64.8,65.0,64.74,64.95,7161.0
2016-11-15 13:00:00,65.0,65.0,64.8,64.85,10725.0,65.0,65.0,64.8,64.85,10725.0
2016-11-15 13:30:00,64.88,65.0,64.75,64.9,8687.0,64.88,65.0,64.75,64.9,8687.0
2016-11-15 14:00:00,64.9,65.0,64.85,65.0,18250.0,64.9,65.0,64.85,65.0,18250.0
2016-11-15 14:30:00,65.0,65.1,64.85,65.0,59192.0,65.0,65.1,64.85,65.0,59192.0
2016-11-15 15:00:00,65.05,65.15,64.9,65.15,22316.0,65.05,65.15,64.9,65.15,22316.0
2016-11-15 15:30:00,65.17,65.25,64.85,65.15,510341.0,65.17,65.25,64.85,65.15,510341.0
2016-11-16 09:30:00,65.0,65.35,64.55,64.55,12591.0,65.0,65.35,64.55,64.55,12591.0
2016-11-16 10:00:00,64.5,65.1,64.4,65.0,16694.0,64.5,65.1,64.4,65.0,16694.0
2016-11-16 10:30:00,64.95,65.6,64.85,64.85,27344.0,64.95,65.6,64.85,64.85,27344.0
2016-11-16 11:00:00,64.85,65.1,64.76,65.05,16444.0,64.85,65.1,64.76,65.05,16444.0
2016-11-16 11:30:00,65.15,65.15,64.8,65.0,17490.0,65.15,65.15,64.8,65.0,17490.0
2016-11-16 12:00:00,65.0,65.05,64.75,64.85,16310.0,65.0,65.05,64.75,64.85,16310.0
2016-11-16 12:30:00,64.88,65.0,64.4,64.45,120379.0,64.88,65.0,64.4,64.45,120379.0
2016-11-16 13:00:00,64.5,64.95,64.5,64.85,24079.0,64.5,64.95,64.5,64.85,24079.0
2016-11-16 13:30:00,64.85,65.0,64.77,64.9,12766.0,64.85,65.0,64.77,64.9,12766.0
2016-11-16 14:00:00,64.9,64.95,64.7,64.75,17453.0,64.9,64.95,64.7,64.75,17453.0
2016-11-16 14:30:00,64.78,64.9,64.6,64.85,15514.0,64.78,64.9,64.6,64.85,15514.0
2016-11-16 15:00:00,64.85,64.9,64.8,64.85,29456.0,64.85,64.9,64.8,64.85,29456.0
2016-11-16 15:30:00,64.85,64.95,64.7,64.8,50276.0,64.85,64.95,64.7,64.8,50276.0
2016-11-17 09:30:00,65.0,65.5,64.15,64.63,27482.0,65.0,65.5,64.15,64.63,27482.0
2016-11-17 10:00:00,64.55,64.8,64.05,64.05,17890.0,64.55,64.8,64.05,64.05,17890.0
2016-11-17 10:30:00,64.05,64.15,63.35,63.85,20184.0,64.05,64.15,63.35,63.85,20184.0
2016-11-17 11:00:00,63.8,64.0,63.5,63.73,19273.0,63.8,64.0,63.5,63.73,19273.0
2016-11-17 11:30:00,63.75,63.8,63.3,63.45,18644.0,63.75,63.8,63.3,63.45,18644.0
2016-11-17 12:00:00,63.45,63.5,63.2,63.35,43547.0,63.45,63.5,63.2,63.35,43547.0
2016-11-17 12:30:00,63.35,63.85,63.2,63.7,48785.0,63.35,63.85,63.2,63.7,48785.0
2016-11-17 13:00:00,63.65,63.85,63.55,63.6,18190.0,63.65,63.85,63.55,63.6,18190.0
2016-11-17 13:30:00,63.7,63.8,63.45,63.58,15353.0,63.7,63.8,63.45,63.58,15353.0
2016-11-17 14:00:00,63.45,63.7,63.35,63.4,40606.0,63.45,63.7,63.35,63.4,40606.0
2016-11-17 14:30:00,63.4,63.5,62.95,62.95,41379.0,63.4,63.5,62.95,62.95,41379.0
2016-11-17 15:00:00,62.95,63.1,62.95,62.98,43638.0,62.95,63.1,62.95,62.98,43638.0
2016-11-17 15:30:00,62.98,63.0,62.35,62.45,221876.0,62.98,63.0,62.35,62.45,221876.0
2016-11-18 09:30:00,62.55,63.0,62.2,63.0,13366.0,62.55,63.0,62.2,63.0,13366.0
2016-11-18 10:00:00,62.95,63.45,62.7,63.2,42672.0,62.95,63.45,62.7,63.2,42672.0
2016-11-18 10:30:00,63.2,63.5,63.15,63.4,18404.0,63.2,63.5,63.15,63.4,18404.0
2016-11-18 11:00:00,63.4,63.8,63.3,63.4,60376.0,63.4,63.8,63.3,63.4,60376.0
2016-11-18 11:30:00,63.35,63.55,63.1,63.2,52669.0,63.35,63.55,63.1,63.2,52669.0
2016-11-18 12:00:00,63.25,63.35,63.1,63.18,27121.0,63.25,63.35,63.1,63.18,27121.0
2016-11-18 12:30:00,63.25,63.45,63.2,63.4,20462.0,63.25,63.45,63.2,63.4,20462.0
2016-11-18 13:00:00,63.5,63.65,63.32,63.5,9813.0,63.5,63.65,63.32,63.5,9813.0
2016-11-18 13:30:00,63.45,63.75,63.35,63.5,17748.0,63.45,63.75,63.35,63.5,17748.0
2016-11-18 14:00:00,63.53,63.7,63.35,63.45,15128.0,63.53,63.7,63.35,63.45,15128.0
2016-11-18 14:30:00,63.4,63.65,63.35,63.55,76014.0,63.4,63.65,63.35,63.55,76014.0
2016-11-18 15:00:00,63.6,63.6,63.35,63.4,58804.0,63.6,63.6,63.35,63.4,58804.0
2016-11-18 15:30:00,63.45,63.55,63.35,63.55,55611.0,63.45,63.55,63.35,63.55,55611.0
2016-11-21 09:30:00,65.2,65.3,64.1,64.65,26019.0,65.2,65.3,64.1,64.65,26019.0
2016-11-21 10:00:00,64.63,64.9,64.55,64.7,26146.0,64.63,64.9,64.55,64.7,26146.0
2016-11-21 10:30:00,64.7,64.85,64.2,64.3,15111.0,64.7,64.85,64.2,64.3,15111.0
2016-11-21 11:00:00,64.25,64.3,63.85,64.05,24982.0,64.25,64.3,63.85,64.05,24982.0
2016-11-21 11:30:00,64.1,64.25,63.95,64.25,8459.0,64.1,64.25,63.95,64.25,8459.0
2016-11-21 12:00:00,64.15,64.35,64.1,64.1,11598.0,64.15,64.35,64.1,64.1,11598.0
2016-11-21 12:30:00,64.2,64.53,64.15,64.45,21450.0,64.2,64.53,64.15,64.45,21450.0
2016-11-21 13:00:00,64.45,64.5,64.05,64.15,46944.0,64.45,64.5,64.05,64.15,46944.0
2016-11-21 13:30:00,64.25,64.5,64.15,64.4,14850.0,64.25,64.5,64.15,64.4,14850.0
2016-11-21 14:00:00,64.4,64.45,64.2,64.3,14000.0,64.4,64.45,64.2,64.3,14000.0
2016-11-21 14:30:00,64.4,64.4,64.15,64.4,24503.0,64.4,64.4,64.15,64.4,24503.0
2016-11-21 15:00:00,64.4,64.4,64.2,64.25,34603.0,64.4,64.4,64.2,64.25,34603.0
2016-11-21 15:30:00,64.25,64.55,64.2,64.55,65553.0,64.25,64.55,64.2,64.55,65553.0
2016-11-22 09:30:00,64.9,65.0,64.55,64.6,24357.0,64.9,65.0,64.55,64.6,24357.0
2016-11-22 10:00:00,64.65,65.15,64.65,65.0,33501.0,64.65,65.15,64.65,65.0,33501.0
2016-11-22 10:30:00,65.0,65.1,64.95,65.0,31442.0,65.0,65.1,64.95,65.0,31442.0
2016-11-22 11:00:00,65.0,65.1,64.8,65.0,21834.0,65.0,65.1,64.8,65.0,21834.0
2016-11-22 11:30:00,64.95,65.1,64.8,64.88,26981.0,64.95,65.1,64.8,64.88,26981.0
2016-11-22 12:00:00,64.85,64.9,64.45,64.65,16717.0,64.85,64.9,64.45,64.65,16717.0
2016-11-22 12:30:00,64.6,64.85,64.55,64.8,16875.0,64.6,64.85,64.55,64.8,16875.0
2016-11-22 13:00:00,64.8,65.15,64.8,64.9,13898.0,64.8,65.15,64.8,64.9,13898.0
2016-11-22 13:30:00,64.9,65.0,64.85,64.92,11182.0,64.9,65.0,64.85,64.92,11182.0
2016-11-22 14:00:00,64.9,65.05,64.8,65.05,15664.0,64.9,65.05,64.8,65.05,15664.0
2016-11-22 14:30:00,65.05,65.2,65.0,65.15,16469.0,65.05,65.2,65.0,65.15,16469.0
2016-11-22 15:00:00,65.15,65.28,65.02,65.25,23307.0,65.15,65.28,65.02,65.25,23307.0
2016-11-22 15:30:00,65.2,65.4,65.15,65.2,101922.0,65.2,65.4,65.15,65.2,101922.0
2016-11-23 09:30:00,65.0,65.7,64.8,65.6,37789.0,65.0,65.7,64.8,65.6,37789.0
2016-11-23 10:00:00,65.5,65.7,65.25,65.58,28669.0,65.5,65.7,65.25,65.58,28669.0
2016-11-23 10:30:00,65.6,65.6,65.25,65.38,16868.0,65.6,65.6,65.25,65.38,16868.0
2016-11-23 11:00:00,65.4,65.6,65.37,65.55,15952.0,65.4,65.6,65.37,65.55,15952.0
2016-11-23 11:30:00,65.6,65.75,65.35,65.7,46499.0,65.6,65.75,65.35,65.7,46499.0
2016-11-23 12:00:00,65.7,65.75,65.45,65.55,13461.0,65.7,65.75,65.45,65.55,13461.0
2016-11-23 12:30:00,65.6,65.7,65.45,65.65,13897.0,65.6,65.7,65.45,65.65,13897.0
2016-11-23 13:00:00,65.65,65.85,65.5,65.65,13645.0,65.65,65.85,65.5,65.65,13645.0
2016-11-23 13:30:00,65.65,66.35,65.65,66.35,256748.0,65.65,66.35,65.65,66.35,256748.0
2016-11-23 14:00:00,66.4,66.55,66.17,66.17,24871.0,66.4,66.55,66.17,66.17,24871.0
2016-11-23 14:30:00,66.2,66.25,65.95,65.95,10500.0,66.2,66.25,65.95,65.95,10500.0
2016-11-23 15:00:00,65.92,66.3,65.92,66.28,32624.0,65.92,66.3,65.92,66.28,32624.0
2016-11-23 15:30:00,66.28,66.3,65.8,65.85,132925.0,66.28,66.3,65.8,65.85,132925.0
2016-11-25 09:30:00,65.65,66.65,65.3,65.65,60562.0,65.65,66.65,65.3,65.65,60562.0
2016-11-25 10:00:00,65.65,66.1,65.65,65.85,25175.0,65.65,66.1,65.65,65.85,25175.0
2016-11-25 10:30:00,65.9,65.95,65.55,65.57,14098.0,65.9,65.95,65.55,65.57,14098.0
2016-11-25 11:00:00,65.53,65.55,65.4,65.48,16029.0,65.53,65.55,65.4,65.48,16029.0
2016-11-25 11:30:00,65.5,65.6,65.3,65.3,17443.0,65.5,65.6,65.3,65.3,17443.0
2016-11-25 12:00:00,65.35,65.88,65.3,65.88,41236.0,65.35,65.88,65.3,65.88,41236.0
2016-11-25 12:30:00,65.9,65.95,65.6,65.9,74247.0,65.9,65.95,65.6,65.9,74247.0
2016-11-28 09:30:00,64.55,65.4,63.65,64.95,81250.0,64.55,65.4,63.65,64.95,81250.0
2016-11-28 10:00:00,64.95,65.0,64.4,64.55,25142.0,64.95,65.0,64.4,64.55,25142.0
2016-11-28 10:30:00,64.6,64.9,64.35,64.4,37734.0,64.6,64.9,64.35,64.4,37734.0
2016-11-28 11:00:00,64.4,64.5,64.2,64.2,25170.0,64.4,64.5,64.2,64.2,25170.0
2016-11-28 11:30:00,64.2,64.4,64.2,64.3,14815.0,64.2,64.4,64.2,64.3,14815.0
2016-11-28 12:00:00,64.25,64.45,64.2,64.2,13754.0,64.25,64.45,64.2,64.2,13754.0
2016-11-28 12:30:00,64.23,64.3,64.2,64.23,8639.0,64.23,64.3,64.2,64.23,8639.0
2016-11-28 13:00:00,64.25,64.4,64.25,64.35,10239.0,64.25,64.4,64.25,64.35,10239.0
2016-11-28 13:30:00,64.35,64.45,64.3,64.4,16042.0,64.35,64.45,64.3,64.4,16042.0
2016-11-28 14:00:00,64.4,65.05,64.35,64.95,25528.0,64.4,65.05,64.35,64.95,25528.0
2016-11-28 14:30:00,64.9,65.0,64.6,64.7,30681.0,64.9,65.0,64.6,64.7,30681.0
2016-11-28 15:00:00,64.73,64.73,64.5,64.7,45812.0,64.73,64.73,64.5,64.7,45812.0
2016-11-28 15:30:00,64.7,64.7,63.9,64.0,247705.0,64.7,64.7,63.9,64.0,247705.0
2016-11-29 09:30:00,63.9,64.3,62.8,62.8,39620.0,63.9,64.3,62.8,62.8,39620.0
2016-11-29 10:00:00,62.9,62.95,62.4,62.45,35460.0,62.9,62.95,62.4,62.45,35460.0
2016-11-29 10:30:00,62.45,62.58,61.85,62.15,36643.0,62.45,62.58,61.85,62.15,36643.0
2016-11-29 11:00:00,62.15,62.18,61.92,62.05,33316.0,62.15,62.18,61.92,62.05,33316.0
2016-11-29 11:30:00,62.1,62.7,62.1,62.6,35235.0,62.1,62.7,62.1,62.6,35235.0
2016-11-29 12:00:00,62.55,62.7,62.5,62.58,32421.0,62.55,62.7,62.5,62.58,32421.0
2016-11-29 12:30:00,62.6,62.6,62.3,62.35,48206.0,62.6,62.6,62.3,62.35,48206.0
2016-11-29 13:00:00,62.35,62.35,61.75,61.8,24512.0,62.35,62.35,61.75,61.8,24512.0
2016-11-29 13:30:00,61.8,61.85,61.62,61.68,42431.0,61.8,61.85,61.62,61.68,42431.0
2016-11-29 14:00:00,61.7,61.85,61.7,61.75,31028.0,61.7,61.85,61.7,61.75,31028.0
2016-11-29 14:30:00,61.78,61.8,61.52,61.6,39498.0,61.78,61.8,61.52,61.6,39498.0
2016-11-29 15:00:00,61.58,61.6,61.17,61.25,84148.0,61.58,61.6,61.17,61.25,84148.0
2016-11-29 15:30:00,61.2,61.23,60.8,61.05,157687.0,61.2,61.23,60.8,61.05,157687.0
2016-11-30 09:30:00,62.35,64.08,62.0,64.0,109602.0,62.35,64.08,62.0,64.0,109602.0
2016-11-30 10:00:00,64.0,64.05,63.35,63.35,50592.0,64.0,64.05,63.35,63.35,50592.0
2016-11-30 10:30:00,63.4,63.65,63.25,63.55,94776.0,63.4,63.65,63.25,63.55,94776.0
2016-11-30 11:00:00,63.5,63.85,63.35,63.75,55179.0,63.5,63.85,63.35,63.75,55179.0
2016-11-30 11:30:00,63.75,64.59,63.4,64.55,88775.0,63.75,64.59,63.4,64.55,88775.0
2016-11-30 12:00:00,64.5,64.96,64.45,64.83,57256.0,64.5,64.96,64.45,64.83,57256.0
2016-11-30 12:30:00,64.8,64.8,63.77,63.85,43656.0,64.8,64.8,63.77,63.85,43656.0
2016-11-30 13:00:00,63.85,63.95,63.7,63.85,68794.0,63.85,63.95,63.7,63.85,68794.0
2016-11-30 13:30:00,63.9,64.4,63.8,64.2,97312.0,63.9,64.4,63.8,64.2,97312.0
2016-11-30 14:00:00,64.15,64.2,63.87,64.05,94568.0,64.15,64.2,63.87,64.05,94568.0
2016-11-30 14:30:00,64.08,64.08,63.0,63.43,76149.0,64.08,64.08,63.0,63.43,76149.0
2016-11-30 15:00:00,63.4,63.9,62.95,63.75,95796.0,63.4,63.9,62.95,63.75,95796.0
2016-11-30 15:30:00,63.78,64.15,63.45,63.45,177168.0,63.78,64.15,63.45,63.45,177168.0
2016-12-01 09:30:00,64.05,65.18,63.5,64.38,25222.0,64.05,65.18,63.5,64.38,25222.0
2016-12-01 10:00:00,64.35,65.35,64.35,65.05,50455.0,64.35,65.35,64.35,65.05,50455.0
2016-12-01 10:30:00,65.08,65.08,64.5,64.7,38947.0,65.08,65.08,64.5,64.7,38947.0
2016-12-01 11:00:00,64.65,65.0,64.5,64.65,18749.0,64.65,65.0,64.5,64.65,18749.0
2016-12-01 11:30:00,64.7,65.2,64.7,64.9,31147.0,64.7,65.2,64.7,64.9,31147.0
2016-12-01 12:00:00,65.0,65.0,64.6,64.65,51073.0,65.0,65.0,64.6,64.65,51073.0
2016-12-01 12:30:00,64.65,65.13,64.65,64.9,66709.0,64.65,65.13,64.65,64.9,66709.0
2016-12-01 13:00:00,64.9,65.35,64.8,65.15,98476.0,64.9,65.35,64.8,65.15,98476.0
2016-12-01 13:30:00,65.13,65.15,64.35,64.4,37675.0,65.13,65.15,64.35,64.4,37675.0
2016-12-01 14:00:00,64.45,64.9,64.2,64.85,29802.0,64.45,64.9,64.2,64.85,29802.0
2016-12-01 14:30:00,64.85,65.1,64.8,64.9,24914.0,64.85,65.1,64.8,64.9,24914.0
2016-12-01 15:00:00,64.9,65.0,64.25,64.4,44977.0,64.9,65.0,64.25,64.4,44977.0
2016-12-01 15:30:00,64.4,64.95,64.4,64.9,113082.0,64.4,64.95,64.4,64.9,113082.0
2016-12-02 09:30:00,64.65,64.9,64.1,64.8,14685.0,64.65,64.9,64.1,64.8,14685.0
2016-12-02 10:00:00,64.7,64.9,64.4,64.6,11412.0,64.7,64.9,64.4,64.6,11412.0
2016-12-02 10:30:00,64.75,65.15,64.55,65.05,38981.0,64.75,65.15,64.55,65.05,38981.0
2016-12-02 11:00:00,65.05,65.15,64.55,64.9,24507.0,65.05,65.15,64.55,64.9,24507.0
2016-12-02 11:30:00,64.85,65.05,64.85,65.0,5328.0,64.85,65.05,64.85,65.0,5328.0
2016-12-02 12:00:00,65.05,65.1,64.85,65.05,10249.0,65.05,65.1,64.85,65.05,10249.0
2016-12-02 12:30:00,65.05,65.2,65.05,65.15,8852.0,65.05,65.2,65.05,65.15,8852.0
2016-12-02 13:00:00,65.15,65.2,64.6,64.6,10908.0,65.15,65.2,64.6,64.6,10908.0
2016-12-02 13:30:00,64.65,64.8,64.65,64.7,11000.0,64.65,64.8,64.65,64.7,11000.0
2016-12-02 14:00:00,64.7,64.95,64.7,64.9,16048.0,64.7,64.95,64.7,64.9,16048.0
2016-12-02 14:30:00,64.9,65.05,64.85,65.05,7006.0,64.9,65.05,64.85,65.05,7006.0
2016-12-02 15:00:00,65.05,65.35,64.95,65.35,57759.0,65.05,65.35,64.95,65.35,57759.0
2016-12-02 15:30:00,65.35,65.5,65.15,65.4,101277.0,65.35,65.5,65.15,65.4,101277.0
2016-12-05 09:30:00,66.25,66.4,65.5,65.88,28955.0,66.25,66.4,65.5,65.88,28955.0
2016-12-05 10:00:00,65.95,66.35,65.85,65.95,24285.0,65.95,66.35,65.85,65.95,24285.0
2016-12-05 10:30:00,65.8,66.05,65.8,65.95,19826.0,65.8,66.05,65.8,65.95,19826.0
2016-12-05 11:00:00,65.9,66.08,65.6,66.0,23704.0,65.9,66.08,65.6,66.0,23704.0
2016-12-05 11:30:00,65.95,66.1,65.9,66.05,22906.0,65.95,66.1,65.9,66.05,22906.0
2016-12-05 12:00:00,66.05,66.05,65.82,65.95,16257.0,66.05,66.05,65.82,65.95,16257.0
2016-12-05 12:30:00,65.9,66.0,65.85,65.98,9942.0,65.9,66.0,65.85,65.98,9942.0
2016-12-05 13:00:00,65.98,66.0,65.75,65.98,22064.0,65.98,66.0,65.75,65.98,22064.0
2016-12-05 13:30:00,65.95,66.05,65.85,65.95,28919.0,65.95,66.05,65.85,65.95,28919.0
2016-12-05 14:00:00,65.95,65.98,65.8,65.85,8931.0,65.95,65.98,65.8,65.85,8931.0
2016-12-05 14:30:00,65.9,65.95,65.7,65.77,13935.0,65.9,65.95,65.7,65.77,13935.0
2016-12-05 15:00:00,65.75,65.95,65.62,65.83,24472.0,65.75,65.95,65.62,65.83,24472.0
2016-12-05 15:30:00,65.8,66.0,65.6,65.95,100464.0,65.8,66.0,65.6,65.95,100464.0
2016-12-06 09:30:00,65.6,66.55,65.4,65.75,14327.0,65.6,66.55,65.4,65.75,14327.0
2016-12-06 10:00:00,65.75,65.9,65.4,65.6,8548.0,65.75,65.9,65.4,65.6,8548.0
2016-12-06 10:30:00,65.6,65.9,65.5,65.85,11494.0,65.6,65.9,65.5,65.85,11494.0
2016-12-06 11:00:00,65.8,65.8,65.6,65.6,5459.0,65.8,65.8,65.6,65.6,5459.0
2016-12-06 11:30:00,65.65,66.25,65.65,65.95,31838.0,65.65,66.25,65.65,65.95,31838.0
2016-12-06 12:00:00,66.0,66.3,65.9,66.3,64809.0,66.0,66.3,65.9,66.3,64809.0
2016-12-06 12:30:00,66.35,66.6,66.35,66.45,7562.0,66.35,66.6,66.35,66.45,7562.0
2016-12-06 13:00:00,66.48,66.6,66.35,66.35,45919.0,66.48,66.6,66.35,66.35,45919.0
2016-12-06 13:30:00,66.4,66.43,66.15,66.3,16360.0,66.4,66.43,66.15,66.3,16360.0
2016-12-06 14:00:00,66.3,66.5,66.2,66.48,20090.0,66.3,66.5,66.2,66.48,20090.0
2016-12-06 14:30:00,66.5,66.6,66.3,66.35,13649.0,66.5,66.6,66.3,66.35,13649.0
2016-12-06 15:00:00,66.4,66.4,66.1,66.1,13266.0,66.4,66.4,66.1,66.1,13266.0
2016-12-06 15:30:00,66.15,66.5,66.1,66.25,83566.0,66.15,66.5,66.1,66.25,83566.0
2016-12-07 09:30:00,66.3,67.1,65.95,66.0,13030.0,66.3,67.1,65.95,66.0,13030.0
2016-12-07 10:00:00,66.1,66.3,66.0,66.25,11140.0,66.1,66.3,66.0,66.25,11140.0
2016-12-07 10:30:00,66.25,66.25,65.95,66.1,11992.0,66.25,66.25,65.95,66.1,11992.0
2016-12-07 11:00:00,66.08,66.3,66.05,66.15,11406.0,66.08,66.3,66.05,66.15,11406.0
2016-12-07 11:30:00,66.15,66.55,66.05,66.5,32025.0,66.15,66.55,66.05,66.5,32025.0
2016-12-07 12:00:00,66.45,66.55,66.15,66.35,66980.0,66.45,66.55,66.15,66.35,66980.0
2016-12-07 12:30:00,66.35,66.9,66.3,66.83,13370.0,66.35,66.9,66.3,66.83,13370.0
2016-12-07 13:00:00,66.85,67.0,66.67,66.95,16587.0,66.85,67.0,66.67,66.95,16587.0
2016-12-07 13:30:00,66.92,67.65,66.92,67.5,22360.0,66.92,67.65,66.92,67.5,22360.0
2016-12-07 14:00:00,67.5,67.75,67.35,67.4,26291.0,67.5,67.75,67.35,67.4,26291.0
2016-12-07 14:30:00,67.38,67.55,67.15,67.5,43144.0,67.38,67.55,67.15,67.5,43144.0
2016-12-07 15:00:00,67.5,67.6,67.15,67.23,61472.0,67.5,67.6,67.15,67.23,61472.0
2016-12-07 15:30:00,67.23,67.3,67.2,67.3,109009.0,67.23,67.3,67.2,67.3,109009.0
2016-12-08 09:30:00,67.8,68.45,67.5,67.62,40375.0,67.8,68.45,67.5,67.62,40375.0
2016-12-08 10:00:00,67.63,67.63,66.55,66.85,42140.0,67.63,67.63,66.55,66.85,42140.0
2016-12-08 10:30:00,66.9,67.48,66.8,67.23,21236.0,66.9,67.48,66.8,67.23,21236.0
2016-12-08 11:00:00,67.25,67.95,67.25,67.85,30776.0,67.25,67.95,67.25,67.85,30776.0
2016-12-08 11:30:00,67.85,67.95,67.55,67.7,21223.0,67.85,67.95,67.55,67.7,21223.0
2016-12-08 12:00:00,67.7,68.03,67.6,67.95,24356.0,67.7,68.03,67.6,67.95,24356.0
2016-12-08 12:30:00,67.95,68.28,67.85,68.15,31075.0,67.95,68.28,67.85,68.15,31075.0
2016-12-08 13:00:00,68.15,68.68,68.05,68.65,26064.0,68.15,68.68,68.05,68.65,26064.0
2016-12-08 13:30:00,68.64,69.0,68.45,68.98,34535.0,68.64,69.0,68.45,68.98,34535.0
2016-12-08 14:00:00,69.0,69.08,68.75,68.92,45336.0,69.0,69.08,68.75,68.92,45336.0
2016-12-08 14:30:00,68.92,69.35,68.92,69.33,58137.0,68.92,69.35,68.92,69.33,58137.0
2016-12-08 15:00:00,69.35,69.4,69.15,69.3,57322.0,69.35,69.4,69.15,69.3,57322.0
2016-12-08 15:30:00,69.3,69.88,69.3,69.75,160208.0,69.3,69.88,69.3,69.75,160208.0
2016-12-09 09:30:00,69.7,70.05,69.4,69.7,22572.0,69.7,70.05,69.4,69.7,22572.0
2016-12-09 10:00:00,69.7,70.0,69.42,69.75,50693.0,69.7,70.0,69.42,69.75,50693.0
2016-12-09 10:30:00,69.7,69.98,69.67,69.75,54093.0,69.7,69.98,69.67,69.75,54093.0
2016-12-09 11:00:00,69.7,69.85,69.25,69.85,32200.0,69.7,69.85,69.25,69.85,32200.0
2016-12-09 11:30:00,69.75,69.95,69.35,69.55,44367.0,69.75,69.95,69.35,69.55,44367.0
2016-12-09 12:00:00,69.6,69.6,69.25,69.3,12094.0,69.6,69.6,69.25,69.3,12094.0
2016-12-09 12:30:00,69.3,69.5,69.0,69.5,13377.0,69.3,69.5,69.0,69.5,13377.0
2016-12-09 13:00:00,69.48,69.5,69.3,69.4,14400.0,69.48,69.5,69.3,69.4,14400.0
2016-12-09 13:30:00,69.4,69.65,69.35,69.65,14907.0,69.4,69.65,69.35,69.65,14907.0
2016-12-09 14:00:00,69.65,69.85,69.55,69.55,40601.0,69.65,69.85,69.55,69.55,40601.0
2016-12-09 14:30:00,69.55,69.65,69.3,69.65,35552.0,69.55,69.65,69.3,69.65,35552.0
2016-12-09 15:00:00,69.63,69.75,69.55,69.7,36101.0,69.63,69.75,69.55,69.7,36101.0
2016-12-09 15:30:00,69.7,69.7,69.35,69.4,96964.0,69.7,69.7,69.35,69.4,96964.0
2016-12-12 09:30:00,69.95,70.9,69.35,69.4,50048.0,69.95,70.9,69.35,69.4,50048.0
2016-12-12 10:00:00,69.5,69.7,69.05,69.17,24135.0,69.5,69.7,69.05,69.17,24135.0
2016-12-12 10:30:00,69.15,69.25,68.75,68.8,16568.0,69.15,69.25,68.75,68.8,16568.0
2016-12-12 11:00:00,68.83,69.5,68.8,69.28,35670.0,68.83,69.5,68.8,69.28,35670.0
2016-12-12 11:30:00,69.25,69.3,68.35,68.6,31942.0,69.25,69.3,68.35,68.6,31942.0
2016-12-12 12:00:00,68.5,68.65,68.35,68.35,17988.0,68.5,68.65,68.35,68.35,17988.0
2016-12-12 12:30:00,68.35,68.75,68.35,68.55,18960.0,68.35,68.75,68.35,68.55,18960.0
2016-12-12 13:00:00,68.55,68.7,68.5,68.65,14676.0,68.55,68.7,68.5,68.65,14676.0
2016-12-12 13:30:00,68.65,69.1,68.6,69.05,63180.0,68.65,69.1,68.6,69.05,63180.0
2016-12-12 14:00:00,69.08,69.1,68.85,68.9,13992.0,69.08,69.1,68.85,68.9,13992.0
2016-12-12 14:30:00,68.9,69.1,68.75,68.95,39810.0,68.9,69.1,68.75,68.95,39810.0
2016-12-12 15:00:00,69.0,69.13,68.9,69.0,59900.0,69.0,69.13,68.9,69.0,59900.0
2016-12-12 15:30:00,68.98,69.1,68.85,69.0,128956.0,68.98,69.1,68.85,69.0,128956.0
2016-12-13 09:30:00,69.55,70.4,69.52,69.65,77785.0,69.55,70.4,69.52,69.65,77785.0
2016-12-13 10:00:00,69.6,69.7,68.75,68.83,21248.0,69.6,69.7,68.75,68.83,21248.0
2016-12-13 10:30:00,68.83,69.25,68.6,69.25,31043.0,68.83,69.25,68.6,69.25,31043.0
2016-12-13 11:00:00,69.3,69.35,68.8,68.8,60115.0,69.3,69.35,68.8,68.8,60115.0
2016-12-13 11:30:00,68.7,68.9,68.5,68.5,20423.0,68.7,68.9,68.5,68.5,20423.0
2016-12-13 12:00:00,68.5,68.75,68.45,68.63,17519.0,68.5,68.75,68.45,68.63,17519.0
2016-12-13 12:30:00,68.65,69.15,68.6,68.9,19992.0,68.65,69.15,68.6,68.9,19992.0
2016-12-13 13:00:00,68.92,69.29,68.92,69.15,18825.0,68.92,69.29,68.92,69.15,18825.0
2016-12-13 13:30:00,69.2,69.25,69.05,69.1,21600.0,69.2,69.25,69.05,69.1,21600.0
2016-12-13 14:00:00,69.1,69.3,69.1,69.15,30657.0,69.1,69.3,69.1,69.15,30657.0
2016-12-13 14:30:00,69.25,69.3,69.1,69.2,27314.0,69.25,69.3,69.1,69.2,27314.0
2016-12-13 15:00:00,69.23,69.3,69.1,69.15,61943.0,69.23,69.3,69.1,69.15,61943.0
2016-12-13 15:30:00,69.17,69.25,68.85,69.1,98690.0,69.17,69.25,68.85,69.1,98690.0
2016-12-14 09:30:00,68.7,69.1,67.9,67.95,14487.0,68.7,69.1,67.9,67.95,14487.0
2016-12-14 10:00:00,67.9,68.05,67.65,68.0,9840.0,67.9,68.05,67.65,68.0,9840.0
2016-12-14 10:30:00,68.0,68.3,68.0,68.15,26525.0,68.0,68.3,68.0,68.15,26525.0
2016-12-14 11:00:00,68.15,68.2,68.05,68.1,14143.0,68.15,68.2,68.05,68.1,14143.0
2016-12-14 11:30:00,68.05,68.15,67.95,68.0,11751.0,68.05,68.15,67.95,68.0,11751.0
2016-12-14 12:00:00,67.95,68.1,67.95,67.95,2234.0,67.95,68.1,67.95,67.95,2234.0
2016-12-14 12:30:00,67.95,68.05,67.65,67.75,5706.0,67.95,68.05,67.65,67.75,5706.0
2016-12-14 13:00:00,67.7,67.7,67.57,67.63,7403.0,67.7,67.7,67.57,67.63,7403.0
2016-12-14 13:30:00,67.62,67.8,67.35,67.5,42237.0,67.62,67.8,67.35,67.5,42237.0
2016-12-14 14:00:00,67.5,67.8,66.65,66.65,41833.0,67.5,67.8,66.65,66.65,41833.0
2016-12-14 14:30:00,66.65,67.25,66.65,66.9,39136.0,66.65,67.25,66.65,66.9,39136.0
2016-12-14 15:00:00,66.95,66.95,66.2,66.25,36630.0,66.95,66.95,66.2,66.25,36630.0
2016-12-14 15:30:00,66.3,66.5,66.0,66.0,149806.0,66.3,66.5,66.0,66.0,149806.0
2016-12-15 09:30:00,66.25,66.55,65.5,66.45,27833.0,66.25,66.55,65.5,66.45,27833.0
2016-12-15 10:00:00,66.4,67.0,66.1,66.88,27124.0,66.4,67.0,66.1,66.88,27124.0
2016-12-15 10:30:00,66.95,67.05,66.65,66.75,12580.0,66.95,67.05,66.65,66.75,12580.0
2016-12-15 11:00:00,66.75,67.0,66.5,66.65,12410.0,66.75,67.0,66.5,66.65,12410.0
2016-12-15 11:30:00,66.6,66.85,66.5,66.7,17531.0,66.6,66.85,66.5,66.7,17531.0
2016-12-15 12:00:00,66.6,66.75,66.4,66.75,9300.0,66.6,66.75,66.4,66.75,9300.0
2016-12-15 12:30:00,66.8,66.95,66.67,66.95,12655.0,66.8,66.95,66.67,66.95,12655.0
2016-12-15 13:00:00,66.98,67.3,66.95,67.25,9754.0,66.98,67.3,66.95,67.25,9754.0
2016-12-15 13:30:00,67.25,67.28,67.0,67.0,11400.0,67.25,67.28,67.0,67.0,11400.0
2016-12-15 14:00:00,66.95,67.05,66.85,66.95,13890.0,66.95,67.05,66.85,66.95,13890.0
2016-12-15 14:30:00,66.95,67.05,66.87,67.0,11296.0,66.95,67.05,66.87,67.0,11296.0
2016-12-15 15:00:00,66.95,67.1,66.85,67.0,26003.0,66.95,67.1,66.85,67.0,26003.0
2016-12-15 15:30:00,66.95,67.1,66.5,66.7,150429.0,66.95,67.1,66.5,66.7,150429.0
2016-12-16 09:30:00,66.85,67.25,66.55,66.9,83005.0,66.85,67.25,66.55,66.9,83005.0
2016-12-16 10:00:00,67.0,67.4,66.7,67.15,8514.0,67.0,67.4,66.7,67.15,8514.0
2016-12-16 10:30:00,67.15,67.25,66.97,67.15,4759.0,67.15,67.25,66.97,67.15,4759.0
2016-12-16 11:00:00,67.15,67.25,66.95,67.05,12104.0,67.15,67.25,66.95,67.05,12104.0
2016-12-16 11:30:00,67.0,67.1,66.85,67.1,5546.0,67.0,67.1,66.85,67.1,5546.0
2016-12-16 12:00:00,67.1,67.15,66.9,66.95,6605.0,67.1,67.15,66.9,66.95,6605.0
2016-12-16 12:30:00,66.9,67.0,66.5,66.5,22700.0,66.9,67.0,66.5,66.5,22700.0
2016-12-16 13:00:00,66.5,66.55,65.8,66.0,23958.0,66.5,66.55,65.8,66.0,23958.0
2016-12-16 13:30:00,66.0,66.3,65.95,66.0,22200.0,66.0,66.3,65.95,66.0,22200.0
2016-12-16 14:00:00,66.0,66.05,65.65,65.8,20838.0,66.0,66.05,65.65,65.8,20838.0
2016-12-16 14:30:00,65.75,66.4,65.75,66.35,20456.0,65.75,66.4,65.75,66.35,20456.0
2016-12-16 15:00:00,66.38,66.45,66.3,66.3,18052.0,66.38,66.45,66.3,66.3,18052.0
2016-12-16 15:30:00,66.3,66.3,65.82,66.15,84856.0,66.3,66.3,65.82,66.15,84856.0
2016-12-19 09:30:00,64.95,66.75,64.95,66.65,22118.0,64.95,66.75,64.95,66.65,22118.0
2016-12-19 10:00:00,66.5,66.6,66.35,66.4,21299.0,66.5,66.6,66.35,66.4,21299.0
2016-12-19 10:30:00,66.45,66.5,66.3,66.42,18541.0,66.45,66.5,66.3,66.42,18541.0
2016-12-19 11:00:00,66.4,66.43,65.7,65.85,20173.0,66.4,66.43,65.7,65.85,20173.0
2016-12-19 11:30:00,65.85,66.05,65.85,65.92,14933.0,65.85,66.05,65.85,65.92,14933.0
2016-12-19 12:00:00,65.85,65.95,65.6,65.8,73303.0,65.85,65.95,65.6,65.8,73303.0
2016-12-19 12:30:00,65.8,65.85,65.45,65.65,11000.0,65.8,65.85,65.45,65.65,11000.0
2016-12-19 13:00:00,65.65,65.8,65.55,65.65,10733.0,65.65,65.8,65.55,65.65,10733.0
2016-12-19 13:30:00,65.65,65.9,65.55,65.85,10359.0,65.65,65.9,65.55,65.85,10359.0
2016-12-19 14:00:00,65.88,66.35,65.85,66.3,18552.0,65.88,66.35,65.85,66.3,18552.0
2016-12-19 14:30:00,66.25,66.28,66.15,66.15,11249.0,66.25,66.28,66.15,66.15,11249.0
2016-12-19 15:00:00,66.1,66.25,66.1,66.25,11491.0,66.1,66.25,66.1,66.25,11491.0
2016-12-19 15:30:00,66.25,66.8,66.25,66.75,67865.0,66.25,66.8,66.25,66.75,67865.0
2016-12-20 09:30:00,67.0,67.8,67.0,67.65,15510.0,67.0,67.8,67.0,67.65,15510.0
2016-12-20 10:00:00,67.65,67.7,67.27,67.6,15524.0,67.65,67.7,67.27,67.6,15524.0
2016-12-20 10:30:00,67.7,68.35,67.7,68.25,26047.0,67.7,68.35,67.7,68.25,26047.0
2016-12-20 11:00:00,68.28,68.6,68.25,68.5,29206.0,68.28,68.6,68.25,68.5,29206.0
2016-12-20 11:30:00,68.45,68.55,68.35,68.55,43748.0,68.45,68.55,68.35,68.55,43748.0
2016-12-20 12:00:00,68.55,68.7,68.35,68.45,29776.0,68.55,68.7,68.35,68.45,29776.0
2016-12-20 12:30:00,68.5,68.7,68.45,68.65,13075.0,68.5,68.7,68.45,68.65,13075.0
2016-12-20 13:00:00,68.65,68.75,68.57,68.65,10691.0,68.65,68.75,68.57,68.65,10691.0
2016-12-20 13:30:00,68.63,68.65,68.4,68.45,52638.0,68.63,68.65,68.4,68.45,52638.0
2016-12-20 14:00:00,68.5,68.5,68.05,68.05,17107.0,68.5,68.5,68.05,68.05,17107.0
2016-12-20 14:30:00,68.05,68.5,67.85,68.5,36025.0,68.05,68.5,67.85,68.5,36025.0
2016-12-20 15:00:00,68.5,68.83,68.47,68.78,50814.0,68.5,68.83,68.47,68.78,50814.0
2016-12-20 15:30:00,68.8,68.85,68.7,68.75,88575.0,68.8,68.85,68.7,68.75,88575.0
2016-12-21 09:30:00,68.6,69.15,67.9,67.95,28915.0,68.6,69.15,67.9,67.95,28915.0
2016-12-21 10:00:00,67.95,68.8,67.95,68.53,15327.0,67.95,68.8,67.95,68.53,15327.0
2016-12-21 10:30:00,68.5,68.5,68.05,68.13,13156.0,68.5,68.5,68.05,68.13,13156.0
2016-12-21 11:00:00,68.15,68.28,68.1,68.25,11714.0,68.15,68.28,68.1,68.25,11714.0
2016-12-21 11:30:00,68.2,68.25,67.7,67.7,17893.0,68.2,68.25,67.7,67.7,17893.0
2016-12-21 12:00:00,67.7,68.05,67.7,68.05,11329.0,67.7,68.05,67.7,68.05,11329.0
2016-12-21 12:30:00,68.0,68.05,67.9,68.0,12604.0,68.0,68.05,67.9,68.0,12604.0
2016-12-21 13:00:00,68.0,68.1,67.9,68.05,12521.0,68.0,68.1,67.9,68.05,12521.0
2016-12-21 13:30:00,68.1,68.25,68.1,68.15,10946.0,68.1,68.25,68.1,68.15,10946.0
2016-12-21 14:00:00,68.15,68.15,67.75,67.8,10400.0,68.15,68.15,67.75,67.8,10400.0
2016-12-21 14:30:00,67.8,67.9,67.8,67.88,5925.0,67.8,67.9,67.8,67.88,5925.0
2016-12-21 15:00:00,67.9,68.3,67.9,68.2,21340.0,67.9,68.3,67.9,68.2,21340.0
2016-12-21 15:30:00,68.25,68.25,67.9,67.95,71905.0,68.25,68.25,67.9,67.95,71905.0
2016-12-22 09:30:00,67.8,68.35,67.8,68.05,11643.0,67.8,68.35,67.8,68.05,11643.0
2016-12-22 10:00:00,68.1,68.2,67.8,67.95,17840.0,68.1,68.2,67.8,67.95,17840.0
2016-12-22 10:30:00,67.95,67.95,67.65,67.75,13643.0,67.95,67.95,67.65,67.75,13643.0
2016-12-22 11:00:00,67.78,67.8,67.25,67.4,16714.0,67.78,67.8,67.25,67.4,16714.0
2016-12-22 11:30:00,67.4,67.5,67.0,67.05,16337.0,67.4,67.5,67.0,67.05,16337.0
2016-12-22 12:00:00,67.05,67.15,66.95,67.15,16019.0,67.05,67.15,66.95,67.15,16019.0
2016-12-22 12:30:00,67.15,67.3,67.05,67.14,18361.0,67.15,67.3,67.05,67.14,18361.0
2016-12-22 13:00:00,67.15,67.15,66.85,66.85,11283.0,67.15,67.15,66.85,66.85,11283.0
2016-12-22 13:30:00,66.88,66.9,66.65,66.75,23302.0,66.88,66.9,66.65,66.75,23302.0
2016-12-22 14:00:00,66.75,66.83,66.67,66.75,15892.0,66.75,66.83,66.67,66.75,15892.0
2016-12-22 14:30:00,66.75,67.2,66.75,67.13,21716.0,66.75,67.2,66.75,67.13,21716.0
2016-12-22 15:00:00,67.13,67.13,66.9,67.03,20722.0,67.13,67.13,66.9,67.03,20722.0
2016-12-22 15:30:00,67.03,67.03,66.8,66.95,59905.0,67.03,67.03,66.8,66.95,59905.0
2016-12-23 09:30:00,67.05,67.4,66.67,66.7,11609.0,67.05,67.4,66.67,66.7,11609.0
2016-12-23 10:00:00,66.67,66.9,66.65,66.8,8650.0,66.67,66.9,66.65,66.8,8650.0
2016-12-23 10:30:00,66.8,66.9,66.5,66.5,11265.0,66.8,66.9,66.5,66.5,11265.0
2016-12-23 11:00:00,66.55,66.8,66.3,66.65,13585.0,66.55,66.8,66.3,66.65,13585.0
2016-12-23 11:30:00,66.75,66.9,66.7,66.75,8137.0,66.75,66.9,66.7,66.75,8137.0
2016-12-23 12:00:00,66.7,66.8,66.6,66.6,8408.0,66.7,66.8,66.6,66.6,8408.0
2016-12-23 12:30:00,66.7,66.9,66.65,66.83,22100.0,66.7,66.9,66.65,66.83,22100.0
2016-12-23 13:00:00,66.85,66.85,66.7,66.75,8596.0,66.85,66.85,66.7,66.75,8596.0
2016-12-23 13:30:00,66.75,66.85,66.75,66.8,6800.0,66.75,66.85,66.75,66.8,6800.0
2016-12-23 14:00:00,66.75,66.9,66.67,66.67,7001.0,66.75,66.9,66.67,66.67,7001.0
2016-12-23 14:30:00,66.7,66.95,66.65,66.85,14540.0,66.7,66.95,66.65,66.85,14540.0
2016-12-23 15:00:00,66.85,67.05,66.81,66.98,22403.0,66.85,67.05,66.81,66.98,22403.0
2016-12-23 15:30:00,66.95,67.0,66.9,66.98,33083.0,66.95,67.0,66.9,66.98,33083.0
2016-12-27 09:30:00,67.1,67.35,66.6,67.1,14950.0,67.1,67.35,66.6,67.1,14950.0
2016-12-27 10:00:00,67.05,67.15,66.7,66.75,9374.0,67.05,67.15,66.7,66.75,9374.0
2016-12-27 10:30:00,66.7,66.95,66.6,66.65,19432.0,66.7,66.95,66.6,66.65,19432.0
2016-12-27 11:00:00,66.65,66.75,66.45,66.55,21457.0,66.65,66.75,66.45,66.55,21457.0
2016-12-27 11:30:00,66.55,66.65,66.35,66.5,13100.0,66.55,66.65,66.35,66.5,13100.0
2016-12-27 12:00:00,66.55,66.7,66.4,66.5,19819.0,66.55,66.7,66.4,66.5,19819.0
2016-12-27 12:30:00,66.53,66.6,66.45,66.55,6500.0,66.53,66.6,66.45,66.55,6500.0
2016-12-27 13:00:00,66.5,66.95,66.45,66.9,20609.0,66.5,66.95,66.45,66.9,20609.0
2016-12-27 13:30:00,66.95,67.0,66.75,66.75,16301.0,66.95,67.0,66.75,66.75,16301.0
2016-12-27 14:00:00,66.78,66.85,66.46,66.85,9851.0,66.78,66.85,66.46,66.85,9851.0
2016-12-27 14:30:00,66.85,66.9,66.7,66.7,18493.0,66.85,66.9,66.7,66.7,18493.0
2016-12-27 15:00:00,66.7,66.9,66.52,66.85,20891.0,66.7,66.9,66.52,66.85,20891.0
2016-12-27 15:30:00,66.95,67.1,66.8,66.8,49160.0,66.95,67.1,66.8,66.8,49160.0
2016-12-28 09:30:00,68.35,68.35,66.65,67.2,12948.0,68.35,68.35,66.65,67.2,12948.0
2016-12-28 10:00:00,67.1,67.4,66.5,66.7,18695.0,67.1,67.4,66.5,66.7,18695.0
2016-12-28 10:30:00,66.65,67.15,66.65,66.8,19590.0,66.65,67.15,66.65,66.8,19590.0
2016-12-28 11:00:00,66.75,66.75,66.55,66.7,15178.0,66.75,66.75,66.55,66.7,15178.0
2016-12-28 11:30:00,66.7,66.94,66.7,66.85,28894.0,66.7,66.94,66.7,66.85,28894.0
2016-12-28 12:00:00,66.85,66.85,66.55,66.63,9492.0,66.85,66.85,66.55,66.63,9492.0
2016-12-28 12:30:00,66.6,66.75,66.52,66.7,12797.0,66.6,66.75,66.52,66.7,12797.0
2016-12-28 13:00:00,66.7,66.9,66.7,66.85,9437.0,66.7,66.9,66.7,66.85,9437.0
2016-12-28 13:30:00,66.85,66.9,66.6,66.6,22753.0,66.85,66.9,66.6,66.6,22753.0
2016-12-28 14:00:00,66.5,66.7,66.4,66.45,24306.0,66.5,66.7,66.4,66.45,24306.0
2016-12-28 14:30:00,66.42,66.65,66.4,66.6,46661.0,66.42,66.65,66.4,66.6,46661.0
2016-12-28 15:00:00,66.55,66.95,66.55,66.95,26250.0,66.55,66.95,66.55,66.95,26250.0
2016-12-28 15:30:00,66.9,66.95,66.7,66.7,72397.0,66.9,66.95,66.7,66.7,72397.0
2016-12-29 09:30:00,66.95,67.53,66.25,66.3,23033.0,66.95,67.53,66.25,66.3,23033.0
2016-12-29 10:00:00,66.25,66.45,66.1,66.4,7841.0,66.25,66.45,66.1,66.4,7841.0
2016-12-29 10:30:00,66.35,66.4,66.0,66.05,9519.0,66.35,66.4,66.0,66.05,9519.0
2016-12-29 11:00:00,66.0,66.15,65.85,66.08,11656.0,66.0,66.15,65.85,66.08,11656.0
2016-12-29 11:30:00,66.1,66.3,66.1,66.25,8925.0,66.1,66.3,66.1,66.25,8925.0
2016-12-29 12:00:00,66.2,66.35,66.15,66.33,5708.0,66.2,66.35,66.15,66.33,5708.0
2016-12-29 12:30:00,66.3,66.43,66.2,66.3,6016.0,66.3,66.43,66.2,66.3,6016.0
2016-12-29 13:00:00,66.3,66.45,66.25,66.4,6610.0,66.3,66.45,66.25,66.4,6610.0
2016-12-29 13:30:00,66.4,66.5,66.3,66.35,16231.0,66.4,66.5,66.3,66.35,16231.0
2016-12-29 14:00:00,66.4,66.53,66.4,66.5,5276.0,66.4,66.53,66.4,66.5,5276.0
2016-12-29 14:30:00,66.45,66.75,66.4,66.7,15529.0,66.45,66.75,66.4,66.7,15529.0
2016-12-29 15:00:00,66.73,66.98,66.65,66.95,30067.0,66.73,66.98,66.65,66.95,30067.0
2016-12-29 15:30:00,66.9,67.05,66.8,66.95,44238.0,66.9,67.05,66.8,66.95,44238.0
2016-12-30 09:30:00,67.05,67.05,66.55,66.9,4171.0,67.05,67.05,66.55,66.9,4171.0
2016-12-30 10:00:00,66.8,66.85,66.45,66.55,9719.0,66.8,66.85,66.45,66.55,9719.0
2016-12-30 10:30:00,66.5,66.95,66.5,66.95,6789.0,66.5,66.95,66.5,66.95,6789.0
2016-12-30 11:00:00,67.0,67.15,66.92,67.1,6328.0,67.0,67.15,66.92,67.1,6328.0
2016-12-30 11:30:00,67.15,67.25,67.05,67.15,4850.0,67.15,67.25,67.05,67.15,4850.0
2016-12-30 12:00:00,67.1,67.2,67.0,67.0,7302.0,67.1,67.2,67.0,67.0,7302.0
2016-12-30 12:30:00,67.0,67.13,66.75,66.85,10378.0,67.0,67.13,66.75,66.85,10378.0
2016-12-30 13:00:00,66.9,66.9,66.65,66.7,6971.0,66.9,66.9,66.65,66.7,6971.0
2016-12-30 13:30:00,66.75,66.9,66.7,66.8,7936.0,66.75,66.9,66.7,66.8,7936.0
2016-12-30 14:00:00,66.7,66.85,66.7,66.75,11603.0,66.7,66.85,66.7,66.75,11603.0
2016-12-30 14:30:00,66.7,66.76,66.65,66.75,18672.0,66.7,66.76,66.65,66.75,18672.0
2016-12-30 15:00:00,66.73,66.83,66.65,66.7,28379.0,66.73,66.83,66.65,66.7,28379.0
2016-12-30 15:30:00,66.75,66.75,66.4,66.5,65623.0,66.75,66.75,66.4,66.5,65623.0
2017-01-03 09:30:00,67.45,67.7,67.25,67.5,16308.0,67.45,67.7,67.25,67.5,16308.0
2017-01-03 10:00:00,67.5,67.68,67.25,67.45,33593.0,67.5,67.68,67.25,67.45,33593.0
2017-01-03 10:30:00,67.4,67.6,66.85,66.85,24876.0,67.4,67.6,66.85,66.85,24876.0
2017-01-03 11:00:00,66.85,67.25,66.8,66.9,18035.0,66.85,67.25,66.8,66.9,18035.0
2017-01-03 11:30:00,66.95,66.95,66.47,66.5,28007.0,66.95,66.95,66.47,66.5,28007.0
2017-01-03 12:00:00,66.5,66.55,66.25,66.3,16662.0,66.5,66.55,66.25,66.3,16662.0
2017-01-03 12:30:00,66.25,66.25,65.75,66.0,25537.0,66.25,66.25,65.75,66.0,25537.0
2017-01-03 13:00:00,66.05,66.25,65.72,66.25,23258.0,66.05,66.25,65.72,66.25,23258.0
2017-01-03 13:30:00,66.3,66.45,66.05,66.4,22078.0,66.3,66.45,66.05,66.4,22078.0
2017-01-03 14:00:00,66.4,66.55,66.3,66.45,36904.0,66.4,66.55,66.3,66.45,36904.0
2017-01-03 14:30:00,66.4,66.45,65.9,65.9,64645.0,66.4,66.45,65.9,65.9,64645.0
2017-01-03 15:00:00,65.95,66.6,65.9,66.4,38896.0,65.95,66.6,65.9,66.4,38896.0
2017-01-03 15:30:00,66.4,66.4,66.1,66.25,129458.0,66.4,66.4,66.1,66.25,129458.0
2017-01-04 09:30:00,66.4,67.45,66.4,67.3,19334.0,66.4,67.45,66.4,67.3,19334.0
2017-01-04 10:00:00,67.2,67.45,66.85,66.95,39226.0,67.2,67.45,66.85,66.95,39226.0
2017-01-04 10:30:00,66.9,66.95,66.75,66.88,26699.0,66.9,66.95,66.75,66.88,26699.0
2017-01-04 11:00:00,66.9,67.05,66.85,66.9,30677.0,66.9,67.05,66.85,66.9,30677.0
2017-01-04 11:30:00,66.9,67.6,66.85,67.5,19065.0,66.9,67.6,66.85,67.5,19065.0
2017-01-04 12:00:00,67.45,67.5,67.15,67.4,21703.0,67.45,67.5,67.15,67.4,21703.0
2017-01-04 12:30:00,67.42,67.95,67.4,67.9,13959.0,67.42,67.95,67.4,67.9,13959.0
2017-01-04 13:00:00,67.85,67.93,67.7,67.85,11174.0,67.85,67.93,67.7,67.85,11174.0
2017-01-04 13:30:00,67.83,68.15,67.8,68.1,13362.0,67.83,68.15,67.8,68.1,13362.0
2017-01-04 14:00:00,68.1,68.6,68.07,68.35,28951.0,68.1,68.6,68.07,68.35,28951.0
2017-01-04 14:30:00,68.35,68.4,67.7,67.8,31573.0,68.35,68.4,67.7,67.8,31573.0
2017-01-04 15:00:00,67.75,68.0,67.55,67.85,34105.0,67.75,68.0,67.55,67.85,34105.0
2017-01-04 15:30:00,67.83,68.1,67.8,68.05,94498.0,67.83,68.1,67.8,68.05,94498.0
2017-01-05 09:30:00,67.6,68.45,67.6,68.45,19858.0,67.6,68.45,67.6,68.45,19858.0
2017-01-05 10:00:00,68.45,68.95,68.05,68.94,20536.0,68.45,68.95,68.05,68.94,20536.0
2017-01-05 10:30:00,68.9,68.98,68.4,68.65,25323.0,68.9,68.98,68.4,68.65,25323.0
2017-01-05 11:00:00,68.6,68.6,67.75,67.78,23183.0,68.6,68.6,67.75,67.78,23183.0
2017-01-05 11:30:00,67.75,67.75,67.05,67.25,18409.0,67.75,67.75,67.05,67.25,18409.0
2017-01-05 12:00:00,67.3,67.45,67.05,67.4,13913.0,67.3,67.45,67.05,67.4,13913.0
2017-01-05 12:30:00,67.45,67.7,67.4,67.65,8840.0,67.45,67.7,67.4,67.65,8840.0
2017-01-05 13:00:00,67.6,67.85,67.5,67.8,9115.0,67.6,67.85,67.5,67.8,9115.0
2017-01-05 13:30:00,67.8,67.95,67.8,67.9,11653.0,67.8,67.95,67.8,67.9,11653.0
2017-01-05 14:00:00,67.9,68.0,67.9,67.95,12465.0,67.9,68.0,67.9,67.95,12465.0
2017-01-05 14:30:00,67.95,68.1,67.7,68.0,37371.0,67.95,68.1,67.7,68.0,37371.0
2017-01-05 15:00:00,68.0,68.1,67.95,68.05,20794.0,68.0,68.1,67.95,68.05,20794.0
2017-01-05 15:30:00,68.05,68.15,67.95,68.0,62550.0,68.05,68.15,67.95,68.0,62550.0
2017-01-06 09:30:00,68.2,68.2,67.35,67.35,59470.0,68.2,68.2,67.35,67.35,59470.0
2017-01-06 10:00:00,67.3,67.6,67.25,67.55,14655.0,67.3,67.6,67.25,67.55,14655.0
2017-01-06 10:30:00,67.55,67.6,67.15,67.58,11900.0,67.55,67.6,67.15,67.58,11900.0
2017-01-06 11:00:00,67.6,68.05,67.6,68.05,78238.0,67.6,68.05,67.6,68.05,78238.0
2017-01-06 11:30:00,68.1,68.15,67.9,68.0,34900.0,68.1,68.15,67.9,68.0,34900.0
2017-01-06 12:00:00,67.95,68.5,67.9,68.35,34269.0,67.95,68.5,67.9,68.35,34269.0
2017-01-06 12:30:00,68.35,68.55,68.25,68.35,10300.0,68.35,68.55,68.25,68.35,10300.0
2017-01-06 13:00:00,68.28,68.45,68.1,68.25,7522.0,68.28,68.45,68.1,68.25,7522.0
2017-01-06 13:30:00,68.25,68.3,68.2,68.25,11112.0,68.25,68.3,68.2,68.25,11112.0
2017-01-06 14:00:00,68.25,68.25,68.15,68.25,39518.0,68.25,68.25,68.15,68.25,39518.0
2017-01-06 14:30:00,68.25,68.3,68.07,68.08,22378.0,68.25,68.3,68.07,68.08,22378.0
2017-01-06 15:00:00,68.08,68.3,68.07,68.23,29552.0,68.08,68.3,68.07,68.23,29552.0
2017-01-06 15:30:00,68.23,68.4,68.15,68.2,104465.0,68.23,68.4,68.15,68.2,104465.0
2017-01-09 09:30:00,67.9,68.25,66.35,66.35,23974.0,67.9,68.25,66.35,66.35,23974.0
2017-01-09 10:00:00,66.4,66.65,66.2,66.3,29932.0,66.4,66.65,66.2,66.3,29932.0
2017-01-09 10:30:00,66.35,67.0,66.15,66.95,31685.0,66.35,67.0,66.15,66.95,31685.0
2017-01-09 11:00:00,66.95,67.08,66.8,67.0,26567.0,66.95,67.08,66.8,67.0,26567.0
2017-01-09 11:30:00,67.0,67.25,66.7,66.7,22597.0,67.0,67.25,66.7,66.7,22597.0
2017-01-09 12:00:00,66.7,66.8,66.5,66.5,13050.0,66.7,66.8,66.5,66.5,13050.0
2017-01-09 12:30:00,66.5,66.53,65.95,66.3,28329.0,66.5,66.53,65.95,66.3,28329.0
2017-01-09 13:00:00,66.33,66.38,65.7,65.8,15495.0,66.33,66.38,65.7,65.8,15495.0
2017-01-09 13:30:00,65.8,65.9,65.42,65.45,17697.0,65.8,65.9,65.42,65.45,17697.0
2017-01-09 14:00:00,65.5,65.7,65.17,65.55,29091.0,65.5,65.7,65.17,65.55,29091.0
2017-01-09 14:30:00,65.5,65.5,65.15,65.35,20278.0,65.5,65.5,65.15,65.35,20278.0
2017-01-09 15:00:00,65.35,65.55,65.25,65.48,28391.0,65.35,65.55,65.25,65.48,28391.0
2017-01-09 15:30:00,65.45,65.6,65.2,65.4,124179.0,65.45,65.6,65.2,65.4,124179.0
2017-01-10 09:30:00,67.0,67.0,64.85,65.2,28034.0,67.0,67.0,64.85,65.2,28034.0
2017-01-10 10:00:00,65.25,65.33,64.9,65.2,9586.0,65.25,65.33,64.9,65.2,9586.0
2017-01-10 10:30:00,65.2,65.43,64.7,64.7,29150.0,65.2,65.43,64.7,64.7,29150.0
2017-01-10 11:00:00,64.7,65.25,64.7,65.15,29384.0,64.7,65.25,64.7,65.15,29384.0
2017-01-10 11:30:00,65.1,65.13,64.8,65.1,15416.0,65.1,65.13,64.8,65.1,15416.0
2017-01-10 12:00:00,65.1,65.1,64.87,65.05,25574.0,65.1,65.1,64.87,65.05,25574.0
2017-01-10 12:30:00,65.0,65.05,64.82,64.85,9622.0,65.0,65.05,64.82,64.85,9622.0
2017-01-10 13:00:00,64.85,64.95,64.8,64.85,13911.0,64.85,64.95,64.8,64.85,13911.0
2017-01-10 13:30:00,64.85,64.9,64.72,64.78,20120.0,64.85,64.9,64.72,64.78,20120.0
2017-01-10 14:00:00,64.8,65.15,64.72,65.1,49904.0,64.8,65.15,64.72,65.1,49904.0
2017-01-10 14:30:00,65.08,65.08,64.8,64.88,26548.0,65.08,65.08,64.8,64.88,26548.0
2017-01-10 15:00:00,64.85,64.88,64.55,64.75,51556.0,64.85,64.88,64.55,64.75,51556.0
2017-01-10 15:30:00,64.73,65.0,64.67,64.9,138938.0,64.73,65.0,64.67,64.9,138938.0
2017-01-11 09:30:00,65.1,65.8,64.35,65.75,37951.0,65.1,65.8,64.35,65.75,37951.0
2017-01-11 10:00:00,65.85,65.9,65.4,65.6,26047.0,65.85,65.9,65.4,65.6,26047.0
2017-01-11 10:30:00,65.53,65.75,65.35,65.5,16457.0,65.53,65.75,65.35,65.5,16457.0
2017-01-11 11:00:00,65.45,65.88,65.4,65.75,32213.0,65.45,65.88,65.4,65.75,32213.0
2017-01-11 11:30:00,65.7,66.2,65.45,66.15,18646.0,65.7,66.2,65.45,66.15,18646.0
2017-01-11 12:00:00,66.1,66.1,65.52,65.65,20317.0,66.1,66.1,65.52,65.65,20317.0
2017-01-11 12:30:00,65.65,66.23,65.65,66.15,25313.0,65.65,66.23,65.65,66.15,25313.0
2017-01-11 13:00:00,66.2,66.2,65.3,65.33,16907.0,66.2,66.2,65.3,65.33,16907.0
2017-01-11 13:30:00,65.35,65.7,65.15,65.45,29149.0,65.35,65.7,65.15,65.45,29149.0
2017-01-11 14:00:00,65.5,65.7,65.45,65.65,13888.0,65.5,65.7,65.45,65.65,13888.0
2017-01-11 14:30:00,65.7,65.7,65.35,65.5,52921.0,65.7,65.7,65.35,65.5,52921.0
2017-01-11 15:00:00,65.55,65.7,65.3,65.42,35750.0,65.55,65.7,65.3,65.42,35750.0
2017-01-11 15:30:00,65.42,65.85,65.4,65.65,80022.0,65.42,65.85,65.4,65.65,80022.0
2017-01-12 09:30:00,65.55,65.75,65.0,65.1,7981.0,65.55,65.75,65.0,65.1,7981.0
2017-01-12 10:00:00,65.2,65.3,64.5,64.63,25725.0,65.2,65.3,64.5,64.63,25725.0
2017-01-12 10:30:00,64.65,64.7,64.35,64.45,20657.0,64.65,64.7,64.35,64.45,20657.0
2017-01-12 11:00:00,64.45,64.65,64.15,64.65,24126.0,64.45,64.65,64.15,64.65,24126.0
2017-01-12 11:30:00,64.6,64.7,64.4,64.5,8630.0,64.6,64.7,64.4,64.5,8630.0
2017-01-12 12:00:00,64.5,65.1,64.5,65.08,13097.0,64.5,65.1,64.5,65.08,13097.0
2017-01-12 12:30:00,65.1,65.35,65.05,65.33,19476.0,65.1,65.35,65.05,65.33,19476.0
2017-01-12 13:00:00,65.35,65.5,65.2,65.2,32671.0,65.35,65.5,65.2,65.2,32671.0
2017-01-12 13:30:00,65.2,65.3,65.02,65.3,19495.0,65.2,65.3,65.02,65.3,19495.0
2017-01-12 14:00:00,65.3,65.35,65.1,65.13,11214.0,65.3,65.35,65.1,65.13,11214.0
2017-01-12 14:30:00,65.13,65.3,65.12,65.15,16537.0,65.13,65.3,65.12,65.15,16537.0
2017-01-12 15:00:00,65.2,65.25,65.05,65.05,26143.0,65.2,65.25,65.05,65.05,26143.0
2017-01-12 15:30:00,65.1,65.35,65.0,65.3,84554.0,65.1,65.35,65.0,65.3,84554.0
2017-01-13 09:30:00,65.35,66.1,65.2,66.05,33792.0,65.35,66.1,65.2,66.05,33792.0
2017-01-13 10:00:00,66.15,66.63,65.9,66.45,26303.0,66.15,66.63,65.9,66.45,26303.0
2017-01-13 10:30:00,66.55,66.55,66.15,66.3,16730.0,66.55,66.55,66.15,66.3,16730.0
2017-01-13 11:00:00,66.3,66.5,66.05,66.15,11647.0,66.3,66.5,66.05,66.15,11647.0
2017-01-13 11:30:00,66.17,66.45,66.1,66.45,12638.0,66.17,66.45,66.1,66.45,12638.0
2017-01-13 12:00:00,66.45,66.5,66.2,66.25,13431.0,66.45,66.5,66.2,66.25,13431.0
2017-01-13 12:30:00,66.25,66.35,66.1,66.15,8115.0,66.25,66.35,66.1,66.15,8115.0
2017-01-13 13:00:00,66.15,66.45,66.15,66.42,9532.0,66.15,66.45,66.15,66.42,9532.0
2017-01-13 13:30:00,66.45,66.55,66.35,66.53,12688.0,66.45,66.55,66.35,66.53,12688.0
2017-01-13 14:00:00,66.5,66.6,66.1,66.1,42358.0,66.5,66.6,66.1,66.1,42358.0
2017-01-13 14:30:00,66.1,66.25,66.0,66.25,27133.0,66.1,66.25,66.0,66.25,27133.0
2017-01-13 15:00:00,66.25,66.28,65.95,66.05,62772.0,66.25,66.28,65.95,66.05,62772.0
2017-01-13 15:30:00,66.08,66.6,65.95,66.55,120016.0,66.08,66.6,65.95,66.55,120016.0
2017-01-17 09:30:00,67.15,67.95,66.6,67.2,54933.0,67.15,67.95,66.6,67.2,54933.0
2017-01-17 10:00:00,67.05,68.35,66.95,67.45,27262.0,67.05,68.35,66.95,67.45,27262.0
2017-01-17 10:30:00,67.45,67.85,67.45,67.5,13476.0,67.45,67.85,67.45,67.5,13476.0
2017-01-17 11:00:00,67.5,67.55,67.12,67.13,18400.0,67.5,67.55,67.12,67.13,18400.0
2017-01-17 11:30:00,67.15,67.15,66.75,66.85,17777.0,67.15,67.15,66.75,66.85,17777.0
2017-01-17 12:00:00,66.85,67.15,66.78,67.1,20629.0,66.85,67.15,66.78,67.1,20629.0
2017-01-17 12:30:00,67.15,67.25,66.95,67.05,10300.0,67.15,67.25,66.95,67.05,10300.0
2017-01-17 13:00:00,67.0,67.3,66.95,67.25,9039.0,67.0,67.3,66.95,67.25,9039.0
2017-01-17 13:30:00,67.25,67.45,67.25,67.4,11051.0,67.25,67.45,67.25,67.4,11051.0
2017-01-17 14:00:00,67.4,67.45,67.05,67.1,11645.0,67.4,67.45,67.05,67.1,11645.0
2017-01-17 14:30:00,67.1,67.2,66.85,66.95,21087.0,67.1,67.2,66.85,66.95,21087.0
2017-01-17 15:00:00,66.95,67.0,66.7,66.8,23330.0,66.95,67.0,66.7,66.8,23330.0
2017-01-17 15:30:00,66.75,67.18,66.75,66.95,87969.0,66.75,67.18,66.75,66.95,87969.0
2017-01-18 09:30:00,66.5,66.65,65.15,65.53,47371.0,66.5,66.65,65.15,65.53,47371.0
2017-01-18 10:00:00,65.53,65.95,65.35,65.75,28843.0,65.53,65.95,65.35,65.75,28843.0
2017-01-18 10:30:00,65.7,65.95,65.7,65.75,14878.0,65.7,65.95,65.7,65.75,14878.0
2017-01-18 11:00:00,65.85,65.95,65.75,65.9,11024.0,65.85,65.95,65.75,65.9,11024.0
2017-01-18 11:30:00,65.85,66.0,65.6,65.7,19922.0,65.85,66.0,65.6,65.7,19922.0
2017-01-18 12:00:00,65.73,66.1,65.67,65.95,13966.0,65.73,66.1,65.67,65.95,13966.0
2017-01-18 12:30:00,65.95,66.1,65.9,66.1,34703.0,65.95,66.1,65.9,66.1,34703.0
2017-01-18 13:00:00,66.1,66.15,65.75,66.05,13137.0,66.1,66.15,65.75,66.05,13137.0
2017-01-18 13:30:00,66.0,66.05,65.87,65.9,9598.0,66.0,66.05,65.87,65.9,9598.0
2017-01-18 14:00:00,65.9,66.2,65.87,66.15,12637.0,65.9,66.2,65.87,66.15,12637.0
2017-01-18 14:30:00,66.15,66.35,66.05,66.33,19823.0,66.15,66.35,66.05,66.33,19823.0
2017-01-18 15:00:00,66.33,66.4,66.1,66.1,23142.0,66.33,66.4,66.1,66.1,23142.0
2017-01-18 15:30:00,66.13,66.6,66.05,66.4,70905.0,66.13,66.6,66.05,66.4,70905.0
2017-01-19 09:30:00,66.65,67.45,66.4,66.4,12349.0,66.65,67.45,66.4,66.4,12349.0
2017-01-19 10:00:00,66.35,66.35,66.0,66.25,12138.0,66.35,66.35,66.0,66.25,12138.0
2017-01-19 10:30:00,66.4,66.45,66.15,66.4,10100.0,66.4,66.45,66.15,66.4,10100.0
2017-01-19 11:00:00,66.3,66.4,65.65,65.7,22599.0,66.3,66.4,65.65,65.7,22599.0
2017-01-19 11:30:00,65.8,65.8,65.65,65.75,22417.0,65.8,65.8,65.65,65.75,22417.0
2017-01-19 12:00:00,65.75,65.9,65.65,65.65,18809.0,65.75,65.9,65.65,65.65,18809.0
2017-01-19 12:30:00,65.65,65.65,65.4,65.6,12694.0,65.65,65.65,65.4,65.6,12694.0
2017-01-19 13:00:00,65.6,65.65,65.5,65.58,11644.0,65.6,65.65,65.5,65.58,11644.0
2017-01-19 13:30:00,65.58,65.75,65.5,65.55,9800.0,65.58,65.75,65.5,65.55,9800.0
2017-01-19 14:00:00,65.5,65.5,65.0,65.23,23916.0,65.5,65.5,65.0,65.23,23916.0
2017-01-19 14:30:00,65.2,65.35,65.1,65.28,19411.0,65.2,65.35,65.1,65.28,19411.0
2017-01-19 15:00:00,65.25,65.5,65.22,65.42,18676.0,65.25,65.5,65.22,65.42,18676.0
2017-01-19 15:30:00,65.4,65.4,65.05,65.05,102853.0,65.4,65.4,65.05,65.05,102853.0
2017-01-20 09:30:00,65.6,66.23,65.6,66.05,15372.0,65.6,66.23,65.6,66.05,15372.0
2017-01-20 10:00:00,66.0,66.1,65.8,66.0,29833.0,66.0,66.1,65.8,66.0,29833.0
2017-01-20 10:30:00,66.0,66.3,65.97,66.25,10804.0,66.0,66.3,65.97,66.25,10804.0
2017-01-20 11:00:00,66.25,66.35,66.1,66.1,8311.0,66.25,66.35,66.1,66.1,8311.0
2017-01-20 11:30:00,66.1,66.25,66.05,66.1,20720.0,66.1,66.25,66.05,66.1,20720.0
2017-01-20 12:00:00,66.1,66.25,65.8,65.92,26227.0,66.1,66.25,65.8,65.92,26227.0
2017-01-20 12:30:00,65.9,66.0,65.8,65.88,15366.0,65.9,66.0,65.8,65.88,15366.0
2017-01-20 13:00:00,65.9,66.15,65.82,66.0,16900.0,65.9,66.15,65.82,66.0,16900.0
2017-01-20 13:30:00,66.0,66.0,65.8,65.95,18561.0,66.0,66.0,65.8,65.95,18561.0
2017-01-20 14:00:00,65.95,66.04,65.7,65.75,14950.0,65.95,66.04,65.7,65.75,14950.0
2017-01-20 14:30:00,65.78,65.85,65.65,65.73,19592.0,65.78,65.85,65.65,65.73,19592.0
2017-01-20 15:00:00,65.73,65.8,65.4,65.45,30943.0,65.73,65.8,65.4,65.45,30943.0
2017-01-20 15:30:00,65.45,65.6,65.35,65.55,85663.0,65.45,65.6,65.35,65.55,85663.0
2017-01-23 09:30:00,65.15,66.08,65.05,65.3,26063.0,65.15,66.08,65.05,65.3,26063.0
2017-01-23 10:00:00,65.25,65.3,64.3,64.35,49783.0,65.25,65.3,64.3,64.35,49783.0
2017-01-23 10:30:00,64.2,64.3,64.0,64.2,34897.0,64.2,64.3,64.0,64.2,34897.0
2017-01-23 11:00:00,64.23,64.35,64.15,64.25,27489.0,64.23,64.35,64.15,64.25,27489.0
2017-01-23 11:30:00,64.15,64.2,63.7,63.75,14822.0,64.15,64.2,63.7,63.75,14822.0
2017-01-23 12:00:00,63.85,64.0,63.65,64.0,16148.0,63.85,64.0,63.65,64.0,16148.0
2017-01-23 12:30:00,64.0,64.03,63.8,63.8,8641.0,64.0,64.03,63.8,63.8,8641.0
2017-01-23 13:00:00,63.8,64.1,63.8,63.9,10500.0,63.8,64.1,63.8,63.9,10500.0
2017-01-23 13:30:00,63.93,64.35,63.82,64.05,20842.0,63.93,64.35,63.82,64.05,20842.0
2017-01-23 14:00:00,64.1,64.2,64.02,64.1,14426.0,64.1,64.2,64.02,64.1,14426.0
2017-01-23 14:30:00,64.1,64.25,64.07,64.13,15260.0,64.1,64.25,64.07,64.13,15260.0
2017-01-23 15:00:00,64.15,64.2,64.02,64.13,20051.0,64.15,64.2,64.02,64.13,20051.0
2017-01-23 15:30:00,64.15,64.15,63.95,64.0,87551.0,64.15,64.15,63.95,64.0,87551.0
2017-01-24 09:30:00,64.7,65.3,64.0,64.88,25185.0,64.7,65.3,64.0,64.88,25185.0
2017-01-24 10:00:00,64.85,65.0,64.55,64.65,16389.0,64.85,65.0,64.55,64.65,16389.0
2017-01-24 10:30:00,64.6,64.85,64.6,64.85,17660.0,64.6,64.85,64.6,64.85,17660.0
2017-01-24 11:00:00,64.8,65.05,64.77,65.0,29091.0,64.8,65.05,64.77,65.0,29091.0
2017-01-24 11:30:00,65.0,65.25,64.9,65.23,28960.0,65.0,65.25,64.9,65.23,28960.0
2017-01-24 12:00:00,65.2,65.63,65.2,65.55,35983.0,65.2,65.63,65.2,65.55,35983.0
2017-01-24 12:30:00,65.6,65.85,65.55,65.83,18376.0,65.6,65.85,65.55,65.83,18376.0
2017-01-24 13:00:00,65.85,66.2,65.85,66.05,14222.0,65.85,66.2,65.85,66.05,14222.0
2017-01-24 13:30:00,66.1,66.25,66.0,66.05,17541.0,66.1,66.25,66.0,66.05,17541.0
2017-01-24 14:00:00,66.0,66.15,65.8,65.9,67471.0,66.0,66.15,65.8,65.9,67471.0
2017-01-24 14:30:00,65.95,66.15,65.85,66.0,20806.0,65.95,66.15,65.85,66.0,20806.0
2017-01-24 15:00:00,66.0,66.2,65.9,65.95,29861.0,66.0,66.2,65.9,65.95,29861.0
2017-01-24 15:30:00,65.95,66.3,65.9,66.1,77506.0,65.95,66.3,65.9,66.1,77506.0
2017-01-25 09:30:00,66.0,66.0,64.65,65.1,47069.0,66.0,66.0,64.65,65.1,47069.0
2017-01-25 10:00:00,65.1,65.9,65.05,65.6,40189.0,65.1,65.9,65.05,65.6,40189.0
2017-01-25 10:30:00,65.55,65.8,65.45,65.73,37679.0,65.55,65.8,65.45,65.73,37679.0
2017-01-25 11:00:00,65.8,66.1,65.65,65.95,48326.0,65.8,66.1,65.65,65.95,48326.0
2017-01-25 11:30:00,65.95,66.03,65.85,65.92,33736.0,65.95,66.03,65.85,65.92,33736.0
2017-01-25 12:00:00,65.95,66.03,65.9,66.0,29714.0,65.95,66.03,65.9,66.0,29714.0
2017-01-25 12:30:00,66.0,66.0,65.75,65.8,24709.0,66.0,66.0,65.75,65.8,24709.0
2017-01-25 13:00:00,65.85,66.05,65.85,65.92,25113.0,65.85,66.05,65.85,65.92,25113.0
2017-01-25 13:30:00,65.9,65.9,65.7,65.7,26671.0,65.9,65.9,65.7,65.7,26671.0
2017-01-25 14:00:00,65.75,66.05,65.72,66.03,24241.0,65.75,66.05,65.72,66.03,24241.0
2017-01-25 14:30:00,66.03,66.35,65.95,66.2,35064.0,66.03,66.35,65.95,66.2,35064.0
2017-01-25 15:00:00,66.2,66.25,66.02,66.2,45216.0,66.2,66.25,66.02,66.2,45216.0
2017-01-25 15:30:00,66.25,66.85,66.11,66.75,115957.0,66.25,66.85,66.11,66.75,115957.0
2017-01-26 09:30:00,66.9,67.7,66.35,67.4,71780.0,66.9,67.7,66.35,67.4,71780.0
2017-01-26 10:00:00,67.4,67.85,66.9,67.3,55923.0,67.4,67.85,66.9,67.3,55923.0
2017-01-26 10:30:00,67.35,67.58,67.0,67.05,39063.0,67.35,67.58,67.0,67.05,39063.0
2017-01-26 11:00:00,67.05,67.05,66.8,67.0,23641.0,67.05,67.05,66.8,67.0,23641.0
2017-01-26 11:30:00,66.95,67.2,66.75,66.95,19778.0,66.95,67.2,66.75,66.95,19778.0
2017-01-26 12:00:00,66.95,67.0,66.65,66.7,20914.0,66.95,67.0,66.65,66.7,20914.0
2017-01-26 12:30:00,66.67,66.7,66.5,66.55,28703.0,66.67,66.7,66.5,66.55,28703.0
2017-01-26 13:00:00,66.5,66.7,66.45,66.65,13144.0,66.5,66.7,66.45,66.65,13144.0
2017-01-26 13:30:00,66.7,66.95,66.6,66.9,28403.0,66.7,66.95,66.6,66.9,28403.0
2017-01-26 14:00:00,67.0,67.2,66.95,67.1,30790.0,67.0,67.2,66.95,67.1,30790.0
2017-01-26 14:30:00,67.05,67.25,66.95,67.2,19506.0,67.05,67.25,66.95,67.2,19506.0
2017-01-26 15:00:00,67.23,67.5,67.11,67.5,27097.0,67.23,67.5,67.11,67.5,27097.0
2017-01-26 15:30:00,67.4,67.6,67.35,67.45,120300.0,67.4,67.6,67.35,67.45,120300.0
2017-01-27 09:30:00,67.15,67.95,66.85,67.0,23811.0,67.15,67.95,66.85,67.0,23811.0
2017-01-27 10:00:00,66.9,67.05,66.85,66.9,23724.0,66.9,67.05,66.85,66.9,23724.0
2017-01-27 10:30:00,66.95,66.95,66.35,66.35,19800.0,66.95,66.95,66.35,66.35,19800.0
2017-01-27 11:00:00,66.4,66.7,66.35,66.7,7439.0,66.4,66.7,66.35,66.7,7439.0
2017-01-27 11:30:00,66.65,66.73,66.45,66.6,9697.0,66.65,66.73,66.45,66.6,9697.0
2017-01-27 12:00:00,66.6,66.65,66.2,66.25,19462.0,66.6,66.65,66.2,66.25,19462.0
2017-01-27 12:30:00,66.25,66.27,65.95,66.05,17757.0,66.25,66.27,65.95,66.05,17757.0
2017-01-27 13:00:00,66.1,66.1,65.9,66.0,8854.0,66.1,66.1,65.9,66.0,8854.0
2017-01-27 13:30:00,65.95,66.2,65.9,66.03,13750.0,65.95,66.2,65.9,66.03,13750.0
2017-01-27 14:00:00,66.05,66.35,66.05,66.25,8954.0,66.05,66.35,66.05,66.25,8954.0
2017-01-27 14:30:00,66.29,66.29,66.1,66.15,15204.0,66.29,66.29,66.1,66.15,15204.0
2017-01-27 15:00:00,66.15,66.35,66.15,66.28,28902.0,66.15,66.35,66.15,66.28,28902.0
2017-01-27 15:30:00,66.3,66.35,66.1,66.25,69320.0,66.3,66.35,66.1,66.25,69320.0
2017-01-30 09:30:00,65.75,65.85,64.9,65.35,25515.0,65.75,65.85,64.9,65.35,25515.0
2017-01-30 10:00:00,65.3,65.45,64.9,65.2,48461.0,65.3,65.45,64.9,65.2,48461.0
2017-01-30 10:30:00,65.2,65.35,64.85,64.85,92854.0,65.2,65.35,64.85,64.85,92854.0
2017-01-30 11:00:00,64.8,65.15,64.75,65.0,23012.0,64.8,65.15,64.75,65.0,23012.0
2017-01-30 11:30:00,64.9,65.28,64.9,65.2,14827.0,64.9,65.28,64.9,65.2,14827.0
2017-01-30 12:00:00,65.17,65.25,65.1,65.13,17706.0,65.17,65.25,65.1,65.13,17706.0
2017-01-30 12:30:00,65.15,65.3,65.0,65.15,14485.0,65.15,65.3,65.0,65.15,14485.0
2017-01-30 13:00:00,65.17,65.2,65.1,65.2,15480.0,65.17,65.2,65.1,65.2,15480.0
2017-01-30 13:30:00,65.2,65.2,65.0,65.08,79068.0,65.2,65.2,65.0,65.08,79068.0
2017-01-30 14:00:00,65.08,65.7,65.05,65.7,49341.0,65.08,65.7,65.05,65.7,49341.0
2017-01-30 14:30:00,65.67,65.7,65.32,65.33,29236.0,65.67,65.7,65.32,65.33,29236.0
2017-01-30 15:00:00,65.35,65.35,65.1,65.15,29848.0,65.35,65.35,65.1,65.15,29848.0
2017-01-30 15:30:00,65.15,65.3,65.12,65.3,150825.0,65.15,65.3,65.12,65.3,150825.0
2017-01-31 09:30:00,65.1,65.1,63.75,63.85,44546.0,65.1,65.1,63.75,63.85,44546.0
2017-01-31 10:00:00,64.05,64.15,63.6,63.85,43786.0,64.05,64.15,63.6,63.85,43786.0
2017-01-31 10:30:00,63.9,64.2,63.8,63.9,19244.0,63.9,64.2,63.8,63.9,19244.0
2017-01-31 11:00:00,63.95,64.45,63.92,64.4,26282.0,63.95,64.45,63.92,64.4,26282.0
2017-01-31 11:30:00,64.4,64.45,64.1,64.17,23294.0,64.4,64.45,64.1,64.17,23294.0
2017-01-31 12:00:00,64.2,64.65,64.17,64.6,39146.0,64.2,64.65,64.17,64.6,39146.0
2017-01-31 12:30:00,64.55,64.6,64.3,64.53,34116.0,64.55,64.6,64.3,64.53,34116.0
2017-01-31 13:00:00,64.45,64.75,64.35,64.75,22795.0,64.45,64.75,64.35,64.75,22795.0
2017-01-31 13:30:00,64.75,64.75,64.35,64.5,48084.0,64.75,64.75,64.35,64.5,48084.0
2017-01-31 14:00:00,64.5,64.6,64.25,64.45,20544.0,64.5,64.6,64.25,64.45,20544.0
2017-01-31 14:30:00,64.45,64.8,64.35,64.6,63171.0,64.45,64.8,64.35,64.6,63171.0
2017-01-31 15:00:00,64.6,64.8,64.6,64.65,42947.0,64.6,64.8,64.6,64.65,42947.0
2017-01-31 15:30:00,64.7,64.85,64.45,64.5,119867.0,64.7,64.85,64.45,64.5,119867.0
2017-02-01 09:30:00,65.05,65.4,64.4,64.5,23605.0,65.05,65.4,64.4,64.5,23605.0
2017-02-01 10:00:00,64.65,64.95,64.3,64.6,24258.0,64.65,64.95,64.3,64.6,24258.0
2017-02-01 10:30:00,64.6,64.6,63.9,63.95,26532.0,64.6,64.6,63.9,63.95,26532.0
2017-02-01 11:00:00,64.0,64.6,64.0,64.4,19537.0,64.0,64.6,64.0,64.4,19537.0
2017-02-01 11:30:00,64.4,64.55,63.95,64.5,55206.0,64.4,64.55,63.95,64.5,55206.0
2017-02-01 12:00:00,64.5,64.5,64.0,64.0,20544.0,64.5,64.5,64.0,64.0,20544.0
2017-02-01 12:30:00,64.05,64.25,63.95,63.95,20628.0,64.05,64.25,63.95,63.95,20628.0
2017-02-01 13:00:00,63.9,64.15,63.65,63.95,19716.0,63.9,64.15,63.65,63.95,19716.0
2017-02-01 13:30:00,63.95,64.33,63.9,64.3,25533.0,63.95,64.33,63.9,64.3,25533.0
2017-02-01 14:00:00,64.28,64.6,63.95,64.4,41330.0,64.28,64.6,63.95,64.4,41330.0
2017-02-01 14:30:00,64.45,64.45,63.85,64.05,34412.0,64.45,64.45,63.85,64.05,34412.0
2017-02-01 15:00:00,64.08,64.45,63.9,64.35,61282.0,64.08,64.45,63.9,64.35,61282.0
2017-02-01 15:30:00,64.35,64.75,64.15,64.45,198377.0,64.35,64.75,64.15,64.45,198377.0
2017-02-02 09:30:00,65.95,65.95,61.65,63.2,181321.0,65.95,65.95,61.65,63.2,181321.0
2017-02-02 10:00:00,63.25,64.25,62.85,64.2,238270.0,63.25,64.25,62.85,64.2,238270.0
2017-02-02 10:30:00,64.2,64.55,63.6,63.9,73293.0,64.2,64.55,63.6,63.9,73293.0
2017-02-02 11:00:00,63.9,64.1,63.75,63.9,79096.0,63.9,64.1,63.75,63.9,79096.0
2017-02-02 11:30:00,63.9,64.25,63.45,63.55,54340.0,63.9,64.25,63.45,63.55,54340.0
2017-02-02 12:00:00,63.5,63.75,63.35,63.4,64406.0,63.5,63.75,63.35,63.4,64406.0
2017-02-02 12:30:00,63.45,63.65,63.4,63.45,39908.0,63.45,63.65,63.4,63.45,39908.0
2017-02-02 13:00:00,63.45,63.7,63.35,63.5,174462.0,63.45,63.7,63.35,63.5,174462.0
2017-02-02 13:30:00,63.48,63.6,63.42,63.43,65933.0,63.48,63.6,63.42,63.43,65933.0
2017-02-02 14:00:00,63.4,64.2,63.3,63.95,138669.0,63.4,64.2,63.3,63.95,138669.0
2017-02-02 14:30:00,63.95,64.55,63.85,64.0,101642.0,63.95,64.55,63.85,64.0,101642.0
2017-02-02 15:00:00,64.0,64.55,63.95,64.35,70980.0,64.0,64.55,63.95,64.35,70980.0
2017-02-02 15:30:00,64.35,64.75,64.25,64.63,193773.0,64.35,64.75,64.25,64.63,193773.0
2017-02-03 09:30:00,66.7,68.78,66.2,66.8,95695.0,66.7,68.78,66.2,66.8,95695.0
2017-02-03 10:00:00,66.85,67.6,66.55,67.4,52973.0,66.85,67.6,66.55,67.4,52973.0
2017-02-03 10:30:00,67.4,68.25,67.25,67.95,178209.0,67.4,68.25,67.25,67.95,178209.0
2017-02-03 11:00:00,68.0,68.9,67.85,68.45,72443.0,68.0,68.9,67.85,68.45,72443.0
2017-02-03 11:30:00,68.4,68.5,68.05,68.3,62175.0,68.4,68.5,68.05,68.3,62175.0
2017-02-03 12:00:00,68.28,68.65,68.2,68.28,44450.0,68.28,68.65,68.2,68.28,44450.0
2017-02-03 12:30:00,68.3,68.55,68.22,68.25,62670.0,68.3,68.55,68.22,68.25,62670.0
2017-02-03 13:00:00,68.25,68.3,68.0,68.03,66037.0,68.25,68.3,68.0,68.03,66037.0
2017-02-03 13:30:00,68.03,68.03,66.9,67.6,54243.0,68.03,68.03,66.9,67.6,54243.0
2017-02-03 14:00:00,67.6,67.88,67.5,67.8,52675.0,67.6,67.88,67.5,67.8,52675.0
2017-02-03 14:30:00,67.78,68.18,67.77,68.05,76152.0,67.78,68.18,67.77,68.05,76152.0
2017-02-03 15:00:00,68.0,68.15,67.9,68.1,70119.0,68.0,68.15,67.9,68.1,70119.0
2017-02-03 15:30:00,68.15,68.75,67.87,68.45,338866.0,68.15,68.75,67.87,68.45,338866.0
2017-02-06 09:30:00,68.55,69.25,68.55,69.05,26316.0,68.55,69.25,68.55,69.05,26316.0
2017-02-06 10:00:00,69.15,69.2,68.9,69.05,34666.0,69.15,69.2,68.9,69.05,34666.0
2017-02-06 10:30:00,69.05,69.2,68.95,69.13,57697.0,69.05,69.2,68.95,69.13,57697.0
2017-02-06 11:00:00,69.15,69.6,69.0,69.45,71527.0,69.15,69.6,69.0,69.45,71527.0
2017-02-06 11:30:00,69.5,69.5,69.07,69.15,30473.0,69.5,69.5,69.07,69.15,30473.0
2017-02-06 12:00:00,69.15,69.25,68.95,69.0,42379.0,69.15,69.25,68.95,69.0,42379.0
2017-02-06 12:30:00,69.0,69.05,68.9,68.9,22513.0,69.0,69.05,68.9,68.9,22513.0
2017-02-06 13:00:00,68.9,68.9,68.65,68.75,55414.0,68.9,68.9,68.65,68.75,55414.0
2017-02-06 13:30:00,68.75,68.85,68.45,68.7,77337.0,68.75,68.85,68.45,68.7,77337.0
2017-02-06 14:00:00,68.67,68.85,68.5,68.55,80030.0,68.67,68.85,68.5,68.55,80030.0
2017-02-06 14:30:00,68.55,68.55,68.3,68.4,23041.0,68.55,68.55,68.3,68.4,23041.0
2017-02-06 15:00:00,68.38,68.65,68.3,68.55,26375.0,68.38,68.65,68.3,68.55,26375.0
2017-02-06 15:30:00,68.55,68.65,68.45,68.45,233529.0,68.55,68.65,68.45,68.45,233529.0
2017-02-07 09:30:00,68.65,69.0,68.15,68.65,21628.0,68.65,69.0,68.15,68.65,21628.0
2017-02-07 10:00:00,68.55,68.8,68.5,68.65,18384.0,68.55,68.8,68.5,68.65,18384.0
2017-02-07 10:30:00,68.6,68.7,68.2,68.23,83961.0,68.6,68.7,68.2,68.23,83961.0
2017-02-07 11:00:00,68.25,68.7,68.25,68.58,37223.0,68.25,68.7,68.25,68.58,37223.0
2017-02-07 11:30:00,68.58,68.58,68.4,68.48,20593.0,68.58,68.58,68.4,68.48,20593.0
2017-02-07 12:00:00,68.48,68.55,68.25,68.42,38760.0,68.48,68.55,68.25,68.42,38760.0
2017-02-07 12:30:00,68.4,68.68,68.35,68.45,30820.0,68.4,68.68,68.35,68.45,30820.0
2017-02-07 13:00:00,68.48,68.65,68.4,68.58,27594.0,68.48,68.65,68.4,68.58,27594.0
2017-02-07 13:30:00,68.55,68.6,68.27,68.5,69709.0,68.55,68.6,68.27,68.5,69709.0
2017-02-07 14:00:00,68.6,68.65,68.25,68.45,59600.0,68.6,68.65,68.25,68.45,59600.0
2017-02-07 14:30:00,68.45,68.55,68.3,68.33,21317.0,68.45,68.55,68.3,68.33,21317.0
2017-02-07 15:00:00,68.3,68.9,68.25,68.8,44682.0,68.3,68.9,68.25,68.8,44682.0
2017-02-07 15:30:00,68.75,69.05,68.72,69.0,110277.0,68.75,69.05,68.72,69.0,110277.0
2017-02-08 09:30:00,68.65,68.85,67.65,68.15,19485.0,68.65,68.85,67.65,68.15,19485.0
2017-02-08 10:00:00,68.05,68.6,68.05,68.6,16892.0,68.05,68.6,68.05,68.6,16892.0
2017-02-08 10:30:00,68.5,69.1,68.4,68.8,25592.0,68.5,69.1,68.4,68.8,25592.0
2017-02-08 11:00:00,68.8,69.1,68.6,68.6,15535.0,68.8,69.1,68.6,68.6,15535.0
2017-02-08 11:30:00,68.7,68.8,68.45,68.55,26157.0,68.7,68.8,68.45,68.55,26157.0
2017-02-08 12:00:00,68.6,68.85,68.55,68.64,38092.0,68.6,68.85,68.55,68.64,38092.0
2017-02-08 12:30:00,68.7,68.85,68.57,68.7,15426.0,68.7,68.85,68.57,68.7,15426.0
2017-02-08 13:00:00,68.75,68.85,68.65,68.75,15374.0,68.75,68.85,68.65,68.75,15374.0
2017-02-08 13:30:00,68.75,68.85,68.72,68.85,11567.0,68.75,68.85,68.72,68.85,11567.0
2017-02-08 14:00:00,68.85,68.95,68.6,68.65,12500.0,68.85,68.95,68.6,68.65,12500.0
2017-02-08 14:30:00,68.65,69.05,68.65,68.92,14563.0,68.65,69.05,68.65,68.92,14563.0
2017-02-08 15:00:00,68.9,69.1,68.9,69.05,19704.0,68.9,69.1,68.9,69.05,19704.0
2017-02-08 15:30:00,69.1,69.3,69.0,69.25,54818.0,69.1,69.3,69.0,69.25,54818.0
2017-02-09 09:30:00,69.4,70.0,69.4,70.0,17053.0,69.4,70.0,69.4,70.0,17053.0
2017-02-09 10:00:00,70.05,70.25,69.92,70.0,43372.0,70.05,70.25,69.92,70.0,43372.0
2017-02-09 10:30:00,70.0,70.9,70.0,70.7,62557.0,70.0,70.9,70.0,70.7,62557.0
2017-02-09 11:00:00,70.65,71.0,70.5,70.88,37584.0,70.65,71.0,70.5,70.88,37584.0
2017-02-09 11:30:00,70.85,71.43,70.85,71.1,51211.0,70.85,71.43,70.85,71.1,51211.0
2017-02-09 12:00:00,71.1,71.15,70.8,70.8,34021.0,71.1,71.15,70.8,70.8,34021.0
2017-02-09 12:30:00,70.83,70.88,70.65,70.67,23153.0,70.83,70.88,70.65,70.67,23153.0
2017-02-09 13:00:00,70.7,70.8,70.6,70.65,17411.0,70.7,70.8,70.6,70.65,17411.0
2017-02-09 13:30:00,70.65,70.95,70.45,70.9,20502.0,70.65,70.95,70.45,70.9,20502.0
2017-02-09 14:00:00,70.9,70.9,70.65,70.75,17150.0,70.9,70.9,70.65,70.75,17150.0
2017-02-09 14:30:00,70.75,71.0,70.72,70.85,26198.0,70.75,71.0,70.72,70.85,26198.0
2017-02-09 15:00:00,70.83,70.95,70.65,70.65,30087.0,70.83,70.95,70.65,70.65,30087.0
2017-02-09 15:30:00,70.7,71.0,70.65,70.75,138756.0,70.7,71.0,70.65,70.75,138756.0
2017-02-10 09:30:00,71.4,71.85,71.25,71.76,66835.0,71.4,71.85,71.25,71.76,66835.0
2017-02-10 10:00:00,71.8,72.15,71.45,71.67,28296.0,71.8,72.15,71.45,71.67,28296.0
2017-02-10 10:30:00,71.67,71.8,71.35,71.65,32221.0,71.67,71.8,71.35,71.65,32221.0
2017-02-10 11:00:00,71.63,71.85,71.55,71.7,13556.0,71.63,71.85,71.55,71.7,13556.0
2017-02-10 11:30:00,71.75,71.9,71.72,71.75,12372.0,71.75,71.9,71.72,71.75,12372.0
2017-02-10 12:00:00,71.78,71.9,71.7,71.85,18683.0,71.78,71.9,71.7,71.85,18683.0
2017-02-10 12:30:00,71.85,71.9,71.75,71.8,12029.0,71.85,71.9,71.75,71.8,12029.0
2017-02-10 13:00:00,71.8,71.83,71.67,71.7,10862.0,71.8,71.83,71.67,71.7,10862.0
2017-02-10 13:30:00,71.7,72.2,71.7,72.1,71452.0,71.7,72.2,71.7,72.1,71452.0
2017-02-10 14:00:00,72.1,72.25,71.95,72.25,17332.0,72.1,72.25,71.95,72.25,17332.0
2017-02-10 14:30:00,72.2,72.65,72.15,72.45,49424.0,72.2,72.65,72.15,72.45,49424.0
2017-02-10 15:00:00,72.4,72.4,71.8,72.13,40372.0,72.4,72.4,71.8,72.13,40372.0
2017-02-10 15:30:00,72.13,72.45,71.95,72.0,121185.0,72.13,72.45,71.95,72.0,121185.0
2017-02-13 09:30:00,71.95,73.4,71.95,72.73,15888.0,71.95,73.4,71.95,72.73,15888.0
2017-02-13 10:00:00,72.65,72.85,72.37,72.55,33377.0,72.65,72.85,72.37,72.55,33377.0
2017-02-13 10:30:00,72.55,72.7,72.45,72.6,22834.0,72.55,72.7,72.45,72.6,22834.0
2017-02-13 11:00:00,72.65,72.9,72.55,72.9,26659.0,72.65,72.9,72.55,72.9,26659.0
2017-02-13 11:30:00,72.85,73.0,72.45,72.73,49579.0,72.85,73.0,72.45,72.73,49579.0
2017-02-13 12:00:00,72.7,73.0,72.65,72.95,38825.0,72.7,73.0,72.65,72.95,38825.0
2017-02-13 12:30:00,72.92,72.93,72.4,72.55,26957.0,72.92,72.93,72.4,72.55,26957.0
2017-02-13 13:00:00,72.5,72.85,72.45,72.85,14184.0,72.5,72.85,72.45,72.85,14184.0
2017-02-13 13:30:00,72.85,72.9,72.7,72.7,10921.0,72.85,72.9,72.7,72.7,10921.0
2017-02-13 14:00:00,72.73,72.8,72.65,72.75,17830.0,72.73,72.8,72.65,72.75,17830.0
2017-02-13 14:30:00,72.7,72.9,72.65,72.8,17834.0,72.7,72.9,72.65,72.8,17834.0
2017-02-13 15:00:00,72.78,72.88,72.7,72.78,28648.0,72.78,72.88,72.7,72.78,28648.0
2017-02-13 15:30:00,72.8,73.15,72.75,73.05,72819.0,72.8,73.15,72.75,73.05,72819.0
2017-02-14 09:30:00,72.85,73.0,72.3,72.48,79226.0,72.85,73.0,72.3,72.48,79226.0
2017-02-14 10:00:00,72.5,72.75,72.4,72.4,15936.0,72.5,72.75,72.4,72.4,15936.0
2017-02-14 10:30:00,72.38,72.4,71.9,72.4,57848.0,72.38,72.4,71.9,72.4,57848.0
2017-02-14 11:00:00,72.35,72.35,72.15,72.3,9530.0,72.35,72.35,72.15,72.3,9530.0
2017-02-14 11:30:00,72.33,72.33,72.15,72.2,6313.0,72.33,72.33,72.15,72.2,6313.0
2017-02-14 12:00:00,72.15,72.25,71.8,71.85,12417.0,72.15,72.25,71.8,71.85,12417.0
2017-02-14 12:30:00,71.85,71.95,71.75,71.9,9086.0,71.85,71.95,71.75,71.9,9086.0
2017-02-14 13:00:00,71.95,72.0,71.75,71.9,23165.0,71.95,72.0,71.75,71.9,23165.0
2017-02-14 13:30:00,71.9,71.93,71.65,71.78,37035.0,71.9,71.93,71.65,71.78,37035.0
2017-02-14 14:00:00,71.75,71.78,71.5,71.55,29913.0,71.75,71.78,71.5,71.55,29913.0
2017-02-14 14:30:00,71.55,72.08,71.45,71.85,51777.0,71.55,72.08,71.45,71.85,51777.0
2017-02-14 15:00:00,71.88,72.05,71.65,71.7,26658.0,71.88,72.05,71.65,71.7,26658.0
2017-02-14 15:30:00,71.7,71.75,71.5,71.6,60067.0,71.7,71.75,71.5,71.6,60067.0
2017-02-15 09:30:00,71.65,71.95,71.35,71.65,43314.0,71.65,71.95,71.35,71.65,43314.0
2017-02-15 10:00:00,71.65,71.75,71.4,71.53,54954.0,71.65,71.75,71.4,71.53,54954.0
2017-02-15 10:30:00,71.5,71.5,71.25,71.45,38410.0,71.5,71.5,71.25,71.45,38410.0
2017-02-15 11:00:00,71.5,71.8,71.25,71.3,43291.0,71.5,71.8,71.25,71.3,43291.0
2017-02-15 11:30:00,71.28,71.3,70.9,71.25,40059.0,71.28,71.3,70.9,71.25,40059.0
2017-02-15 12:00:00,71.25,71.45,70.85,71.1,33721.0,71.25,71.45,70.85,71.1,33721.0
2017-02-15 12:30:00,71.15,71.4,71.15,71.4,9736.0,71.15,71.4,71.15,71.4,9736.0
2017-02-15 13:00:00,71.4,71.7,71.36,71.55,25055.0,71.4,71.7,71.36,71.55,25055.0
2017-02-15 13:30:00,71.55,71.7,71.4,71.45,19288.0,71.55,71.7,71.4,71.45,19288.0
2017-02-15 14:00:00,71.42,71.7,71.2,71.6,20900.0,71.42,71.7,71.2,71.6,20900.0
2017-02-15 14:30:00,71.55,71.95,71.55,71.92,20642.0,71.55,71.95,71.55,71.92,20642.0
2017-02-15 15:00:00,71.92,71.95,71.62,71.88,35143.0,71.92,71.95,71.62,71.88,35143.0
2017-02-15 15:30:00,71.95,72.1,71.92,72.05,91666.0,71.95,72.1,71.92,72.05,91666.0
2017-02-16 09:30:00,72.2,72.7,71.25,71.3,8180.0,72.2,72.7,71.25,71.3,8180.0
2017-02-16 10:00:00,71.3,71.35,70.9,70.95,6800.0,71.3,71.35,70.9,70.95,6800.0
2017-02-16 10:30:00,70.95,71.15,70.6,70.8,12364.0,70.95,71.15,70.6,70.8,12364.0
2017-02-16 11:00:00,70.78,70.78,70.25,70.35,16006.0,70.78,70.78,70.25,70.35,16006.0
2017-02-16 11:30:00,70.4,70.5,70.35,70.4,24185.0,70.4,70.5,70.35,70.4,24185.0
2017-02-16 12:00:00,70.4,70.5,70.38,70.4,5727.0,70.4,70.5,70.38,70.4,5727.0
2017-02-16 12:30:00,70.48,70.6,70.4,70.4,7220.0,70.48,70.6,70.4,70.4,7220.0
2017-02-16 13:00:00,70.4,70.75,70.35,70.65,16592.0,70.4,70.75,70.35,70.65,16592.0
2017-02-16 13:30:00,70.6,70.68,70.45,70.55,9499.0,70.6,70.68,70.45,70.55,9499.0
2017-02-16 14:00:00,70.53,70.65,70.45,70.63,20054.0,70.53,70.65,70.45,70.63,20054.0
2017-02-16 14:30:00,70.65,70.7,70.5,70.63,12995.0,70.65,70.7,70.5,70.63,12995.0
2017-02-16 15:00:00,70.65,70.7,70.6,70.67,17600.0,70.65,70.7,70.6,70.67,17600.0
2017-02-16 15:30:00,70.67,71.0,70.5,71.0,93939.0,70.67,71.0,70.5,71.0,93939.0
2017-02-17 09:30:00,69.8,70.7,69.8,70.45,27773.0,69.8,70.7,69.8,70.45,27773.0
2017-02-17 10:00:00,70.45,70.75,70.37,70.5,18625.0,70.45,70.75,70.37,70.5,18625.0
2017-02-17 10:30:00,70.55,70.65,70.45,70.5,12602.0,70.55,70.65,70.45,70.5,12602.0
2017-02-17 11:00:00,70.55,70.7,70.52,70.65,19678.0,70.55,70.7,70.52,70.65,19678.0
2017-02-17 11:30:00,70.65,70.85,70.6,70.8,13959.0,70.65,70.85,70.6,70.8,13959.0
2017-02-17 12:00:00,70.8,71.5,70.7,71.35,33894.0,70.8,71.5,70.7,71.35,33894.0
2017-02-17 12:30:00,71.3,71.3,71.0,71.05,6578.0,71.3,71.3,71.0,71.05,6578.0
2017-02-17 13:00:00,71.0,71.1,70.85,71.1,7884.0,71.0,71.1,70.85,71.1,7884.0
2017-02-17 13:30:00,71.1,71.25,70.85,71.15,12987.0,71.1,71.25,70.85,71.15,12987.0
2017-02-17 14:00:00,71.15,71.25,70.95,71.15,9133.0,71.15,71.25,70.95,71.15,9133.0
2017-02-17 14:30:00,71.15,71.35,71.15,71.3,15501.0,71.15,71.35,71.15,71.3,15501.0
2017-02-17 15:00:00,71.3,71.33,71.2,71.25,18222.0,71.3,71.33,71.2,71.25,18222.0
2017-02-17 15:30:00,71.3,71.6,71.25,71.35,80315.0,71.3,71.6,71.25,71.35,80315.0
2017-02-21 09:30:00,71.95,72.25,71.75,72.0,17754.0,71.95,72.25,71.75,72.0,17754.0
2017-02-21 10:00:00,72.0,72.2,72.0,72.15,7600.0,72.0,72.2,72.0,72.15,7600.0
2017-02-21 10:30:00,72.1,72.3,72.05,72.15,15092.0,72.1,72.3,72.05,72.15,15092.0
2017-02-21 11:00:00,72.17,72.18,71.85,71.88,20170.0,72.17,72.18,71.85,71.88,20170.0
2017-02-21 11:30:00,71.9,72.2,71.9,72.1,36037.0,71.9,72.2,71.9,72.1,36037.0
2017-02-21 12:00:00,72.1,72.18,71.95,72.0,18798.0,72.1,72.18,71.95,72.0,18798.0
2017-02-21 12:30:00,72.0,72.1,71.95,72.05,17340.0,72.0,72.1,71.95,72.05,17340.0
2017-02-21 13:00:00,72.0,72.1,71.95,71.95,6501.0,72.0,72.1,71.95,71.95,6501.0
2017-02-21 13:30:00,72.0,72.0,71.8,71.9,42842.0,72.0,72.0,71.8,71.9,42842.0
2017-02-21 14:00:00,71.85,72.15,71.85,72.05,13006.0,71.85,72.15,71.85,72.05,13006.0
2017-02-21 14:30:00,72.05,72.25,72.0,72.15,9769.0,72.05,72.25,72.0,72.15,9769.0
2017-02-21 15:00:00,72.15,72.35,72.1,72.1,19384.0,72.15,72.35,72.1,72.1,19384.0
2017-02-21 15:30:00,72.1,72.15,71.85,71.9,69942.0,72.1,72.15,71.85,71.9,69942.0
2017-02-22 09:30:00,70.5,72.1,70.5,71.3,12331.0,70.5,72.1,70.5,71.3,12331.0
2017-02-22 10:00:00,71.35,71.5,70.85,71.45,11019.0,71.35,71.5,70.85,71.45,11019.0
2017-02-22 10:30:00,71.4,71.5,71.2,71.25,8672.0,71.4,71.5,71.2,71.25,8672.0
2017-02-22 11:00:00,71.25,71.28,71.0,71.05,13364.0,71.25,71.28,71.0,71.05,13364.0
2017-02-22 11:30:00,71.05,71.05,70.65,70.75,23567.0,71.05,71.05,70.65,70.75,23567.0
2017-02-22 12:00:00,70.7,70.85,70.7,70.75,8500.0,70.7,70.85,70.7,70.75,8500.0
2017-02-22 12:30:00,70.75,71.13,70.65,71.0,9272.0,70.75,71.13,70.65,71.0,9272.0
2017-02-22 13:00:00,71.0,71.25,70.87,70.9,42101.0,71.0,71.25,70.87,70.9,42101.0
2017-02-22 13:30:00,70.95,71.05,70.75,70.9,7389.0,70.95,71.05,70.75,70.9,7389.0
2017-02-22 14:00:00,70.9,70.9,70.6,70.8,23813.0,70.9,70.9,70.6,70.8,23813.0
2017-02-22 14:30:00,70.8,70.95,70.7,70.75,30101.0,70.8,70.95,70.7,70.75,30101.0
2017-02-22 15:00:00,70.8,70.9,70.7,70.9,38981.0,70.8,70.9,70.7,70.9,38981.0
2017-02-22 15:30:00,70.9,70.95,70.8,70.85,49493.0,70.9,70.95,70.8,70.85,49493.0
2017-02-23 09:30:00,71.4,71.55,70.55,70.7,11191.0,71.4,71.55,70.55,70.7,11191.0
2017-02-23 10:00:00,70.65,71.0,70.5,70.8,55529.0,70.65,71.0,70.5,70.8,55529.0
2017-02-23 10:30:00,70.85,71.0,70.7,70.7,14747.0,70.85,71.0,70.7,70.7,14747.0
2017-02-23 11:00:00,70.8,71.0,70.65,70.75,20084.0,70.8,71.0,70.65,70.75,20084.0
2017-02-23 11:30:00,70.75,70.95,70.65,70.7,31481.0,70.75,70.95,70.65,70.7,31481.0
2017-02-23 12:00:00,70.65,71.1,70.55,71.05,23449.0,70.65,71.1,70.55,71.05,23449.0
2017-02-23 12:30:00,71.05,71.2,70.8,70.81,15895.0,71.05,71.2,70.8,70.81,15895.0
2017-02-23 13:00:00,70.85,70.9,70.7,70.75,11630.0,70.85,70.9,70.7,70.75,11630.0
2017-02-23 13:30:00,70.75,70.85,70.72,70.8,14624.0,70.75,70.85,70.72,70.8,14624.0
2017-02-23 14:00:00,70.8,70.85,70.55,70.6,18711.0,70.8,70.85,70.55,70.6,18711.0
2017-02-23 14:30:00,70.55,70.58,70.37,70.38,15122.0,70.55,70.58,70.37,70.38,15122.0
2017-02-23 15:00:00,70.35,70.55,70.25,70.35,24211.0,70.35,70.55,70.25,70.35,24211.0
2017-02-23 15:30:00,70.4,70.45,69.85,70.0,102430.0,70.4,70.45,69.85,70.0,102430.0
2017-02-24 09:30:00,68.9,69.5,68.55,69.15,22236.0,68.9,69.5,68.55,69.15,22236.0
2017-02-24 10:00:00,69.28,69.55,69.15,69.45,9050.0,69.28,69.55,69.15,69.45,9050.0
2017-02-24 10:30:00,69.5,69.75,69.45,69.6,11047.0,69.5,69.75,69.45,69.6,11047.0
2017-02-24 11:00:00,69.63,69.95,69.62,69.9,11664.0,69.63,69.95,69.62,69.9,11664.0
2017-02-24 11:30:00,69.85,69.88,69.57,69.6,11695.0,69.85,69.88,69.57,69.6,11695.0
2017-02-24 12:00:00,69.55,69.98,69.55,69.98,24166.0,69.55,69.98,69.55,69.98,24166.0
2017-02-24 12:30:00,70.0,70.0,69.9,69.9,7868.0,70.0,70.0,69.9,69.9,7868.0
2017-02-24 13:00:00,69.85,69.9,69.55,69.65,16139.0,69.85,69.9,69.55,69.65,16139.0
2017-02-24 13:30:00,69.7,69.95,69.65,69.95,14146.0,69.7,69.95,69.65,69.95,14146.0
2017-02-24 14:00:00,69.98,69.98,69.75,69.8,16800.0,69.98,69.98,69.75,69.8,16800.0
2017-02-24 14:30:00,69.8,69.85,69.6,69.65,8892.0,69.8,69.85,69.6,69.65,8892.0
2017-02-24 15:00:00,69.65,69.8,69.55,69.75,17506.0,69.65,69.8,69.55,69.75,17506.0
2017-02-24 15:30:00,69.8,70.08,69.75,69.75,112635.0,69.8,70.08,69.75,69.75,112635.0
2017-02-27 09:30:00,69.75,70.63,69.7,70.58,11801.0,69.75,70.63,69.7,70.58,11801.0
2017-02-27 10:00:00,70.6,70.9,70.45,70.9,16713.0,70.6,70.9,70.45,70.9,16713.0
2017-02-27 10:30:00,70.95,70.95,70.45,70.6,58593.0,70.95,70.95,70.45,70.6,58593.0
2017-02-27 11:00:00,70.65,71.0,70.5,70.67,31950.0,70.65,71.0,70.5,70.67,31950.0
2017-02-27 11:30:00,70.7,70.95,70.6,70.7,16476.0,70.7,70.95,70.6,70.7,16476.0
2017-02-27 12:00:00,70.7,70.75,70.45,70.5,48535.0,70.7,70.75,70.45,70.5,48535.0
2017-02-27 12:30:00,70.55,70.8,70.55,70.7,18836.0,70.55,70.8,70.55,70.7,18836.0
2017-02-27 13:00:00,70.7,70.75,70.55,70.7,15560.0,70.7,70.75,70.55,70.7,15560.0
2017-02-27 13:30:00,70.65,70.8,70.6,70.78,22500.0,70.65,70.8,70.6,70.78,22500.0
2017-02-27 14:00:00,70.75,70.85,70.55,70.65,31494.0,70.75,70.85,70.55,70.65,31494.0
2017-02-27 14:30:00,70.65,70.7,70.55,70.6,17403.0,70.65,70.7,70.55,70.6,17403.0
2017-02-27 15:00:00,70.6,70.6,70.27,70.32,45115.0,70.6,70.6,70.27,70.32,45115.0
2017-02-27 15:30:00,70.33,70.6,70.32,70.45,144517.0,70.33,70.6,70.32,70.45,144517.0
2017-02-28 09:30:00,68.7,70.15,68.7,69.7,33801.0,68.7,70.15,68.7,69.7,33801.0
2017-02-28 10:00:00,69.7,70.2,69.7,69.8,11318.0,69.7,70.2,69.7,69.8,11318.0
2017-02-28 10:30:00,69.85,70.28,69.8,70.08,24959.0,69.85,70.28,69.8,70.08,24959.0
2017-02-28 11:00:00,70.05,70.05,69.45,69.9,53091.0,70.05,70.05,69.45,69.9,53091.0
2017-02-28 11:30:00,69.9,69.95,69.65,69.65,17300.0,69.9,69.95,69.65,69.65,17300.0
2017-02-28 12:00:00,69.7,69.75,69.27,69.35,14364.0,69.7,69.75,69.27,69.35,14364.0
2017-02-28 12:30:00,69.35,69.75,69.35,69.75,8000.0,69.35,69.75,69.35,69.75,8000.0
2017-02-28 13:00:00,69.75,69.8,69.65,69.7,13224.0,69.75,69.8,69.65,69.7,13224.0
2017-02-28 13:30:00,69.73,69.78,69.65,69.75,11574.0,69.73,69.78,69.65,69.75,11574.0
2017-02-28 14:00:00,69.75,69.78,69.4,69.4,18495.0,69.75,69.78,69.4,69.4,18495.0
2017-02-28 14:30:00,69.4,69.5,69.32,69.45,14577.0,69.4,69.5,69.32,69.45,14577.0
2017-02-28 15:00:00,69.45,69.6,69.35,69.48,21447.0,69.45,69.6,69.35,69.48,21447.0
2017-02-28 15:30:00,69.45,69.48,69.15,69.2,87789.0,69.45,69.48,69.15,69.2,87789.0
2017-03-01 09:30:00,70.45,71.05,69.95,69.95,54538.0,70.45,71.05,69.95,69.95,54538.0
2017-03-01 10:00:00,70.05,70.5,70.0,70.1,68285.0,70.05,70.5,70.0,70.1,68285.0
2017-03-01 10:30:00,70.1,70.35,69.95,69.95,29007.0,70.1,70.35,69.95,69.95,29007.0
2017-03-01 11:00:00,70.0,70.1,69.9,70.0,22874.0,70.0,70.1,69.9,70.0,22874.0
2017-03-01 11:30:00,70.0,70.25,69.95,70.1,30570.0,70.0,70.25,69.95,70.1,30570.0
2017-03-01 12:00:00,70.1,70.2,69.95,70.0,24511.0,70.1,70.2,69.95,70.0,24511.0
2017-03-01 12:30:00,70.0,70.05,69.85,70.0,20284.0,70.0,70.05,69.85,70.0,20284.0
2017-03-01 13:00:00,70.0,70.15,69.85,70.15,30171.0,70.0,70.15,69.85,70.15,30171.0
2017-03-01 13:30:00,70.17,70.7,70.1,70.7,37100.0,70.17,70.7,70.1,70.7,37100.0
2017-03-01 14:00:00,70.7,70.95,70.35,70.35,32196.0,70.7,70.95,70.35,70.35,32196.0
2017-03-01 14:30:00,70.42,70.53,70.35,70.5,18456.0,70.42,70.53,70.35,70.5,18456.0
2017-03-01 15:00:00,70.5,70.55,70.42,70.5,34266.0,70.5,70.55,70.42,70.5,34266.0
2017-03-01 15:30:00,70.5,70.63,70.2,70.3,108561.0,70.5,70.63,70.2,70.3,108561.0
2017-03-02 09:30:00,70.2,70.7,70.0,70.5,40636.0,70.2,70.7,70.0,70.5,40636.0
2017-03-02 10:00:00,70.45,71.15,70.45,70.8,36431.0,70.45,71.15,70.45,70.8,36431.0
2017-03-02 10:30:00,70.7,70.88,70.55,70.8,9754.0,70.7,70.88,70.55,70.8,9754.0
2017-03-02 11:00:00,70.78,70.85,70.3,70.3,12093.0,70.78,70.85,70.3,70.3,12093.0
2017-03-02 11:30:00,70.15,70.48,70.05,70.4,8976.0,70.15,70.48,70.05,70.4,8976.0
2017-03-02 12:00:00,70.35,70.38,70.1,70.17,16887.0,70.35,70.38,70.1,70.17,16887.0
2017-03-02 12:30:00,70.15,70.3,70.1,70.17,11756.0,70.15,70.3,70.1,70.17,11756.0
2017-03-02 13:00:00,70.2,70.25,70.05,70.25,11000.0,70.2,70.25,70.05,70.25,11000.0
2017-03-02 13:30:00,70.25,70.3,70.12,70.2,16449.0,70.25,70.3,70.12,70.2,16449.0
2017-03-02 14:00:00,70.15,70.18,69.9,70.0,26071.0,70.15,70.18,69.9,70.0,26071.0
2017-03-02 14:30:00,70.0,70.1,69.95,70.05,20285.0,70.0,70.1,69.95,70.05,20285.0
2017-03-02 15:00:00,70.05,70.05,69.6,69.85,44223.0,70.05,70.05,69.6,69.85,44223.0
2017-03-02 15:30:00,69.85,70.0,69.72,69.85,114356.0,69.85,70.0,69.72,69.85,114356.0
2017-03-03 09:30:00,69.7,70.0,69.1,69.38,23654.0,69.7,70.0,69.1,69.38,23654.0
2017-03-03 10:00:00,69.5,69.83,68.97,69.2,32047.0,69.5,69.83,68.97,69.2,32047.0
2017-03-03 10:30:00,69.2,69.85,69.15,69.65,29462.0,69.2,69.85,69.15,69.65,29462.0
2017-03-03 11:00:00,69.6,69.6,69.35,69.4,27347.0,69.6,69.6,69.35,69.4,27347.0
2017-03-03 11:30:00,69.35,69.45,69.2,69.35,16082.0,69.35,69.45,69.2,69.35,16082.0
2017-03-03 12:00:00,69.42,69.55,69.27,69.55,21824.0,69.42,69.55,69.27,69.55,21824.0
2017-03-03 12:30:00,69.53,70.55,69.52,70.0,57660.0,69.53,70.55,69.52,70.0,57660.0
2017-03-03 13:00:00,69.95,70.0,69.55,69.7,18097.0,69.95,70.0,69.55,69.7,18097.0
2017-03-03 13:30:00,69.75,70.03,69.7,69.75,28915.0,69.75,70.03,69.7,69.75,28915.0
2017-03-03 14:00:00,69.75,69.95,69.7,69.92,17158.0,69.75,69.95,69.7,69.92,17158.0
2017-03-03 14:30:00,69.9,70.05,69.75,70.0,34479.0,69.9,70.05,69.75,70.0,34479.0
2017-03-03 15:00:00,70.0,70.25,69.97,70.1,42017.0,70.0,70.25,69.97,70.1,42017.0
2017-03-03 15:30:00,70.1,70.3,69.85,70.3,174855.0,70.1,70.3,69.85,70.3,174855.0
2017-03-06 09:30:00,68.3,70.4,68.3,70.2,31322.0,68.3,70.4,68.3,70.2,31322.0
2017-03-06 10:00:00,70.2,70.65,70.15,70.4,41208.0,70.2,70.65,70.15,70.4,41208.0
2017-03-06 10:30:00,70.35,70.45,69.92,69.95,20521.0,70.35,70.45,69.92,69.95,20521.0
2017-03-06 11:00:00,69.95,70.05,69.85,70.0,11938.0,69.95,70.05,69.85,70.0,11938.0
2017-03-06 11:30:00,70.0,70.08,69.9,70.0,20989.0,70.0,70.08,69.9,70.0,20989.0
2017-03-06 12:00:00,70.0,70.08,69.7,69.75,23418.0,70.0,70.08,69.7,69.75,23418.0
2017-03-06 12:30:00,69.75,69.8,69.55,69.6,14104.0,69.75,69.8,69.55,69.6,14104.0
2017-03-06 13:00:00,69.6,70.0,69.55,69.88,16060.0,69.6,70.0,69.55,69.88,16060.0
2017-03-06 13:30:00,69.9,70.0,69.8,69.95,7520.0,69.9,70.0,69.8,69.95,7520.0
2017-03-06 14:00:00,69.95,70.1,69.95,70.1,8552.0,69.95,70.1,69.95,70.1,8552.0
2017-03-06 14:30:00,70.08,70.1,69.95,70.05,25789.0,70.08,70.1,69.95,70.05,25789.0
2017-03-06 15:00:00,70.05,70.45,70.05,70.33,29398.0,70.05,70.45,70.05,70.33,29398.0
2017-03-06 15:30:00,70.35,70.7,70.3,70.55,125390.0,70.35,70.7,70.3,70.55,125390.0
2017-03-07 09:30:00,70.55,70.75,69.9,70.05,48395.0,70.55,70.75,69.9,70.05,48395.0
2017-03-07 10:00:00,70.05,70.35,69.9,70.15,34784.0,70.05,70.35,69.9,70.15,34784.0
2017-03-07 10:30:00,70.15,70.25,69.67,69.75,17553.0,70.15,70.25,69.67,69.75,17553.0
2017-03-07 11:00:00,69.78,69.9,69.37,69.4,27171.0,69.78,69.9,69.37,69.4,27171.0
2017-03-07 11:30:00,69.35,69.45,69.15,69.3,32567.0,69.35,69.45,69.15,69.3,32567.0
2017-03-07 12:00:00,69.3,69.35,68.95,69.0,17407.0,69.3,69.35,68.95,69.0,17407.0
2017-03-07 12:30:00,69.0,69.53,69.0,69.53,13353.0,69.0,69.53,69.0,69.53,13353.0
2017-03-07 13:00:00,69.5,69.5,69.3,69.3,7800.0,69.5,69.5,69.3,69.3,7800.0
2017-03-07 13:30:00,69.25,69.33,69.05,69.05,9519.0,69.25,69.33,69.05,69.05,9519.0
2017-03-07 14:00:00,69.05,69.15,68.9,68.9,8806.0,69.05,69.15,68.9,68.9,8806.0
2017-03-07 14:30:00,68.9,68.9,68.5,68.55,22194.0,68.9,68.9,68.5,68.55,22194.0
2017-03-07 15:00:00,68.55,68.65,68.45,68.58,48241.0,68.55,68.65,68.45,68.58,48241.0
2017-03-07 15:30:00,68.58,68.58,68.05,68.35,123688.0,68.58,68.58,68.05,68.35,123688.0
2017-03-08 09:30:00,68.3,68.6,68.17,68.25,9503.0,68.3,68.6,68.17,68.25,9503.0
2017-03-08 10:00:00,68.35,68.53,68.1,68.5,20916.0,68.35,68.53,68.1,68.5,20916.0
2017-03-08 10:30:00,68.5,68.6,68.35,68.45,28388.0,68.5,68.6,68.35,68.45,28388.0
2017-03-08 11:00:00,68.45,68.85,68.35,68.75,46916.0,68.45,68.85,68.35,68.75,46916.0
2017-03-08 11:30:00,68.7,68.75,68.35,68.55,15509.0,68.7,68.75,68.35,68.55,15509.0
2017-03-08 12:00:00,68.53,68.53,67.5,67.5,76122.0,68.53,68.53,67.5,67.5,76122.0
2017-03-08 12:30:00,67.55,67.85,67.4,67.78,50978.0,67.55,67.85,67.4,67.78,50978.0
2017-03-08 13:00:00,67.78,67.78,67.4,67.4,13725.0,67.78,67.78,67.4,67.4,13725.0
2017-03-08 13:30:00,67.45,67.8,67.45,67.55,35199.0,67.45,67.8,67.45,67.55,35199.0
2017-03-08 14:00:00,67.65,67.65,67.2,67.4,21779.0,67.65,67.65,67.2,67.4,21779.0
2017-03-08 14:30:00,67.45,67.65,67.25,67.48,26908.0,67.45,67.65,67.25,67.48,26908.0
2017-03-08 15:00:00,67.45,67.45,67.07,67.08,43677.0,67.45,67.45,67.07,67.08,43677.0
2017-03-08 15:30:00,67.1,67.1,66.65,66.75,132151.0,67.1,67.1,66.65,66.75,132151.0
2017-03-09 09:30:00,66.55,67.0,66.25,66.3,14771.0,66.55,67.0,66.25,66.3,14771.0
2017-03-09 10:00:00,66.35,67.05,66.3,67.0,46103.0,66.35,67.05,66.3,67.0,46103.0
2017-03-09 10:30:00,67.0,67.0,66.75,66.88,27794.0,67.0,67.0,66.75,66.88,27794.0
2017-03-09 11:00:00,66.9,67.21,66.8,67.0,33509.0,66.9,67.21,66.8,67.0,33509.0
2017-03-09 11:30:00,67.0,67.05,66.75,66.85,186785.0,67.0,67.05,66.75,66.85,186785.0
2017-03-09 12:00:00,66.83,67.05,66.52,66.55,136763.0,66.83,67.05,66.52,66.55,136763.0
2017-03-09 12:30:00,66.5,66.85,66.42,66.6,67453.0,66.5,66.85,66.42,66.6,67453.0
2017-03-09 13:00:00,66.55,66.95,66.5,66.85,27687.0,66.55,66.95,66.5,66.85,27687.0
2017-03-09 13:30:00,66.85,66.85,66.35,66.7,28400.0,66.85,66.85,66.35,66.7,28400.0
2017-03-09 14:00:00,66.73,66.73,66.25,66.38,21279.0,66.73,66.73,66.25,66.38,21279.0
2017-03-09 14:30:00,66.38,66.4,66.1,66.23,29186.0,66.38,66.4,66.1,66.23,29186.0
2017-03-09 15:00:00,66.25,66.7,66.25,66.55,43020.0,66.25,66.7,66.25,66.55,43020.0
2017-03-09 15:30:00,66.58,66.7,66.35,66.4,87029.0,66.58,66.7,66.35,66.4,87029.0
2017-03-10 09:30:00,66.7,67.45,66.7,67.45,18047.0,66.7,67.45,66.7,67.45,18047.0
2017-03-10 10:00:00,67.45,67.5,67.05,67.35,22734.0,67.45,67.5,67.05,67.35,22734.0
2017-03-10 10:30:00,67.3,67.4,67.05,67.35,42940.0,67.3,67.4,67.05,67.35,42940.0
2017-03-10 11:00:00,67.3,67.6,67.25,67.45,65402.0,67.3,67.6,67.25,67.45,65402.0
2017-03-10 11:30:00,67.5,67.8,67.35,67.45,22089.0,67.5,67.8,67.35,67.45,22089.0
2017-03-10 12:00:00,67.45,67.45,67.2,67.25,23119.0,67.45,67.45,67.2,67.25,23119.0
2017-03-10 12:30:00,67.3,67.4,67.2,67.35,18643.0,67.3,67.4,67.2,67.35,18643.0
2017-03-10 13:00:00,67.35,67.5,66.95,66.98,57307.0,67.35,67.5,66.95,66.98,57307.0
2017-03-10 13:30:00,67.0,67.65,66.95,67.5,48195.0,67.0,67.65,66.95,67.5,48195.0
2017-03-10 14:00:00,67.5,67.9,67.45,67.75,15420.0,67.5,67.9,67.45,67.75,15420.0
2017-03-10 14:30:00,67.75,67.85,67.65,67.75,10939.0,67.75,67.85,67.65,67.75,10939.0
2017-03-10 15:00:00,67.78,68.1,67.6,68.05,37162.0,67.78,68.1,67.6,68.05,37162.0
2017-03-10 15:30:00,68.05,68.3,68.02,68.2,119613.0,68.05,68.3,68.02,68.2,119613.0
2017-03-13 09:30:00,68.3,68.85,67.7,67.9,25357.0,68.3,68.85,67.7,67.9,25357.0
2017-03-13 10:00:00,67.95,68.15,67.85,68.0,32617.0,67.95,68.15,67.85,68.0,32617.0
2017-03-13 10:30:00,68.0,68.05,67.7,67.7,31581.0,68.0,68.05,67.7,67.7,31581.0
2017-03-13 11:00:00,67.7,67.8,67.45,67.55,24862.0,67.7,67.8,67.45,67.55,24862.0
2017-03-13 11:30:00,67.6,67.85,67.55,67.7,57068.0,67.6,67.85,67.55,67.7,57068.0
2017-03-13 12:00:00,67.75,67.8,67.6,67.75,27221.0,67.75,67.8,67.6,67.75,27221.0
2017-03-13 12:30:00,67.73,68.0,67.72,67.9,20482.0,67.73,68.0,67.72,67.9,20482.0
2017-03-13 13:00:00,67.9,67.95,67.75,67.9,27702.0,67.9,67.95,67.75,67.9,27702.0
2017-03-13 13:30:00,67.8,67.9,67.75,67.9,19106.0,67.8,67.9,67.75,67.9,19106.0
2017-03-13 14:00:00,67.95,67.95,67.75,67.78,34867.0,67.95,67.95,67.75,67.78,34867.0
2017-03-13 14:30:00,67.8,68.0,67.77,68.0,8939.0,67.8,68.0,67.77,68.0,8939.0
2017-03-13 15:00:00,67.98,68.0,67.85,67.92,44407.0,67.98,68.0,67.85,67.92,44407.0
2017-03-13 15:30:00,67.95,68.05,67.85,67.95,79476.0,67.95,68.05,67.85,67.95,79476.0
2017-03-14 09:30:00,67.55,67.75,67.07,67.1,66634.0,67.55,67.75,67.07,67.1,66634.0
2017-03-14 10:00:00,67.05,67.05,66.4,66.55,17013.0,67.05,67.05,66.4,66.55,17013.0
2017-03-14 10:30:00,66.5,66.8,66.35,66.75,20670.0,66.5,66.8,66.35,66.75,20670.0
2017-03-14 11:00:00,66.8,67.8,66.75,67.5,31502.0,66.8,67.8,66.75,67.5,31502.0
2017-03-14 11:30:00,67.55,67.65,67.3,67.4,26428.0,67.55,67.65,67.3,67.4,26428.0
2017-03-14 12:00:00,67.45,67.55,67.2,67.2,22912.0,67.45,67.55,67.2,67.2,22912.0
2017-03-14 12:30:00,67.23,67.45,67.2,67.25,21157.0,67.23,67.45,67.2,67.25,21157.0
2017-03-14 13:00:00,67.2,67.5,67.17,67.5,29472.0,67.2,67.5,67.17,67.5,29472.0
2017-03-14 13:30:00,67.5,67.65,67.5,67.6,14694.0,67.5,67.65,67.5,67.6,14694.0
2017-03-14 14:00:00,67.58,67.9,67.52,67.8,22518.0,67.58,67.9,67.52,67.8,22518.0
2017-03-14 14:30:00,67.8,67.9,67.4,67.55,33598.0,67.8,67.9,67.4,67.55,33598.0
2017-03-14 15:00:00,67.53,67.75,67.4,67.73,19887.0,67.53,67.75,67.4,67.73,19887.0
2017-03-14 15:30:00,67.73,68.03,67.72,67.85,90837.0,67.73,68.03,67.72,67.85,90837.0
2017-03-15 09:30:00,68.0,68.0,67.4,67.65,36957.0,68.0,68.0,67.4,67.65,36957.0
2017-03-15 10:00:00,67.65,68.0,67.5,68.0,36727.0,67.65,68.0,67.5,68.0,36727.0
2017-03-15 10:30:00,68.0,68.5,67.9,68.5,55470.0,68.0,68.5,67.9,68.5,55470.0
2017-03-15 11:00:00,68.5,68.8,68.35,68.8,27001.0,68.5,68.8,68.35,68.8,27001.0
2017-03-15 11:30:00,68.75,69.15,68.7,69.1,36453.0,68.75,69.15,68.7,69.1,36453.0
2017-03-15 12:00:00,69.13,69.35,68.85,69.05,48715.0,69.13,69.35,68.85,69.05,48715.0
2017-03-15 12:30:00,69.08,69.25,68.5,68.5,37667.0,69.08,69.25,68.5,68.5,37667.0
2017-03-15 13:00:00,68.59,68.78,68.59,68.7,15812.0,68.59,68.78,68.59,68.7,15812.0
2017-03-15 13:30:00,68.73,68.8,68.45,68.5,16110.0,68.73,68.8,68.45,68.5,16110.0
2017-03-15 14:00:00,68.5,69.15,68.4,69.1,27216.0,68.5,69.15,68.4,69.1,27216.0
2017-03-15 14:30:00,69.13,69.4,69.05,69.25,19299.0,69.13,69.4,69.05,69.25,19299.0
2017-03-15 15:00:00,69.28,69.7,69.25,69.65,32029.0,69.28,69.7,69.25,69.65,32029.0
2017-03-15 15:30:00,69.65,69.85,69.4,69.75,106445.0,69.65,69.85,69.4,69.75,106445.0
2017-03-16 09:30:00,69.95,70.4,69.25,69.95,9433.0,69.95,70.4,69.25,69.95,9433.0
2017-03-16 10:00:00,70.05,70.15,69.95,70.15,18668.0,70.05,70.15,69.95,70.15,18668.0
2017-03-16 10:30:00,70.2,70.3,70.05,70.1,19316.0,70.2,70.3,70.05,70.1,19316.0
2017-03-16 11:00:00,70.1,70.1,69.85,70.0,41105.0,70.1,70.1,69.85,70.0,41105.0
2017-03-16 11:30:00,70.0,70.15,69.75,70.05,26728.0,70.0,70.15,69.75,70.05,26728.0
2017-03-16 12:00:00,70.15,70.25,69.9,70.03,16780.0,70.15,70.25,69.9,70.03,16780.0
2017-03-16 12:30:00,70.05,70.2,69.95,70.15,34786.0,70.05,70.2,69.95,70.15,34786.0
2017-03-16 13:00:00,70.2,70.28,69.9,69.9,15409.0,70.2,70.28,69.9,69.9,15409.0
2017-03-16 13:30:00,69.95,70.15,69.84,70.05,8502.0,69.95,70.15,69.84,70.05,8502.0
2017-03-16 14:00:00,70.05,70.2,70.0,70.2,6703.0,70.05,70.2,70.0,70.2,6703.0
2017-03-16 14:30:00,70.15,70.4,70.15,70.23,23104.0,70.15,70.4,70.15,70.23,23104.0
2017-03-16 15:00:00,70.2,70.4,70.0,70.3,24121.0,70.2,70.4,70.0,70.3,24121.0
2017-03-16 15:30:00,70.33,70.58,70.1,70.15,87324.0,70.33,70.58,70.1,70.15,87324.0
2017-03-17 09:30:00,70.5,70.9,70.3,70.4,69408.0,70.5,70.9,70.3,70.4,69408.0
2017-03-17 10:00:00,70.5,70.6,70.35,70.6,7200.0,70.5,70.6,70.35,70.6,7200.0
2017-03-17 10:30:00,70.55,70.63,70.25,70.35,8105.0,70.55,70.63,70.25,70.35,8105.0
2017-03-17 11:00:00,70.3,70.37,70.17,70.25,10143.0,70.3,70.37,70.17,70.25,10143.0
2017-03-17 11:30:00,70.28,70.28,70.0,70.25,25439.0,70.28,70.28,70.0,70.25,25439.0
2017-03-17 12:00:00,70.2,70.25,70.1,70.15,26832.0,70.2,70.25,70.1,70.15,26832.0
2017-03-17 12:30:00,70.1,70.2,70.05,70.1,15845.0,70.1,70.2,70.05,70.1,15845.0
2017-03-17 13:00:00,70.1,70.15,69.65,69.75,12315.0,70.1,70.15,69.65,69.75,12315.0
2017-03-17 13:30:00,69.75,69.85,69.7,69.7,7047.0,69.75,69.85,69.7,69.7,7047.0
2017-03-17 14:00:00,69.73,69.88,69.7,69.8,10401.0,69.73,69.88,69.7,69.8,10401.0
2017-03-17 14:30:00,69.8,69.8,69.6,69.6,7301.0,69.8,69.8,69.6,69.6,7301.0
2017-03-17 15:00:00,69.6,69.68,69.5,69.55,19033.0,69.6,69.68,69.5,69.55,19033.0
2017-03-17 15:30:00,69.55,70.4,69.47,70.05,158825.0,69.55,70.4,69.47,70.05,158825.0
2017-03-20 09:30:00,69.8,70.15,68.9,69.0,16325.0,69.8,70.15,68.9,69.0,16325.0
2017-03-20 10:00:00,68.9,69.3,68.9,69.3,10220.0,68.9,69.3,68.9,69.3,10220.0
2017-03-20 10:30:00,69.25,69.3,68.95,69.21,10144.0,69.25,69.3,68.95,69.21,10144.0
2017-03-20 11:00:00,69.2,69.28,69.05,69.25,12404.0,69.2,69.28,69.05,69.25,12404.0
2017-03-20 11:30:00,69.25,69.53,69.2,69.53,9308.0,69.25,69.53,69.2,69.53,9308.0
2017-03-20 12:00:00,69.5,69.63,69.35,69.35,44506.0,69.5,69.63,69.35,69.35,44506.0
2017-03-20 12:30:00,69.4,69.65,69.3,69.6,27473.0,69.4,69.65,69.3,69.6,27473.0
2017-03-20 13:00:00,69.6,69.65,69.4,69.4,17806.0,69.6,69.65,69.4,69.4,17806.0
2017-03-20 13:30:00,69.4,69.4,69.0,69.08,8760.0,69.4,69.4,69.0,69.08,8760.0
2017-03-20 14:00:00,69.1,69.13,68.95,68.95,10505.0,69.1,69.13,68.95,68.95,10505.0
2017-03-20 14:30:00,68.95,69.0,68.7,68.8,21078.0,68.95,69.0,68.7,68.8,21078.0
2017-03-20 15:00:00,68.8,69.0,68.65,68.95,20272.0,68.8,69.0,68.65,68.95,20272.0
2017-03-20 15:30:00,69.0,69.15,68.9,68.95,46029.0,69.0,69.15,68.9,68.95,46029.0
2017-03-21 09:30:00,69.3,69.9,69.1,69.4,30512.0,69.3,69.9,69.1,69.4,30512.0
2017-03-21 10:00:00,69.33,69.5,68.8,68.8,26032.0,69.33,69.5,68.8,68.8,26032.0
2017-03-21 10:30:00,68.8,68.9,68.55,68.55,51799.0,68.8,68.9,68.55,68.55,51799.0
2017-03-21 11:00:00,68.55,68.65,68.0,68.05,34478.0,68.55,68.65,68.0,68.05,34478.0
2017-03-21 11:30:00,68.0,68.53,67.85,68.45,11000.0,68.0,68.53,67.85,68.45,11000.0
2017-03-21 12:00:00,68.5,68.65,68.15,68.15,25211.0,68.5,68.65,68.15,68.15,25211.0
2017-03-21 12:30:00,68.25,68.4,68.2,68.3,10300.0,68.25,68.4,68.2,68.3,10300.0
2017-03-21 13:00:00,68.3,68.3,68.05,68.2,12709.0,68.3,68.3,68.05,68.2,12709.0
2017-03-21 13:30:00,68.25,68.35,67.8,67.95,25414.0,68.25,68.35,67.8,67.95,25414.0
2017-03-21 14:00:00,67.95,68.35,67.85,68.2,35571.0,67.95,68.35,67.85,68.2,35571.0
2017-03-21 14:30:00,68.2,68.4,67.95,68.05,29529.0,68.2,68.4,67.95,68.05,29529.0
2017-03-21 15:00:00,68.05,68.25,68.02,68.23,17599.0,68.05,68.25,68.02,68.23,17599.0
2017-03-21 15:30:00,68.2,68.23,67.75,67.8,60326.0,68.2,68.23,67.75,67.8,60326.0
2017-03-22 09:30:00,67.45,68.45,67.2,67.95,25368.0,67.45,68.45,67.2,67.95,25368.0
2017-03-22 10:00:00,67.95,68.15,67.4,67.67,13359.0,67.95,68.15,67.4,67.67,13359.0
2017-03-22 10:30:00,67.65,67.93,67.45,67.55,11697.0,67.65,67.93,67.45,67.55,11697.0
2017-03-22 11:00:00,67.55,67.75,67.27,67.5,17336.0,67.55,67.75,67.27,67.5,17336.0
2017-03-22 11:30:00,67.55,67.6,67.35,67.35,12494.0,67.55,67.6,67.35,67.35,12494.0
2017-03-22 12:00:00,67.35,67.45,67.0,67.15,33956.0,67.35,67.45,67.0,67.15,33956.0
2017-03-22 12:30:00,67.15,67.35,67.05,67.1,14829.0,67.15,67.35,67.05,67.1,14829.0
2017-03-22 13:00:00,67.05,67.4,67.05,67.25,6207.0,67.05,67.4,67.05,67.25,6207.0
2017-03-22 13:30:00,67.35,67.45,66.9,67.0,14701.0,67.35,67.45,66.9,67.0,14701.0
2017-03-22 14:00:00,67.0,67.1,66.8,66.85,18313.0,67.0,67.1,66.8,66.85,18313.0
2017-03-22 14:30:00,66.85,67.0,66.8,66.95,27271.0,66.85,67.0,66.8,66.95,27271.0
2017-03-22 15:00:00,66.85,67.27,66.85,67.25,42199.0,66.85,67.27,66.85,67.25,42199.0
2017-03-22 15:30:00,67.15,67.65,67.05,67.65,48703.0,67.15,67.65,67.05,67.65,48703.0
2017-03-23 09:30:00,67.6,67.85,67.2,67.5,9212.0,67.6,67.85,67.2,67.5,9212.0
2017-03-23 10:00:00,67.6,67.9,67.5,67.8,10320.0,67.6,67.9,67.5,67.8,10320.0
2017-03-23 10:30:00,67.85,68.3,67.75,68.2,6180.0,67.85,68.3,67.75,68.2,6180.0
2017-03-23 11:00:00,68.08,68.45,68.07,68.3,6406.0,68.08,68.45,68.07,68.3,6406.0
2017-03-23 11:30:00,68.3,68.35,68.15,68.15,11870.0,68.3,68.35,68.15,68.15,11870.0
2017-03-23 12:00:00,68.2,68.5,68.15,68.5,6680.0,68.2,68.5,68.15,68.5,6680.0
2017-03-23 12:30:00,68.5,68.5,68.1,68.15,8006.0,68.5,68.5,68.1,68.15,8006.0
2017-03-23 13:00:00,68.1,68.1,67.75,68.0,8918.0,68.1,68.1,67.75,68.0,8918.0
2017-03-23 13:30:00,67.91,68.15,67.82,68.1,5375.0,67.91,68.15,67.82,68.1,5375.0
2017-03-23 14:00:00,68.1,68.25,68.1,68.15,6066.0,68.1,68.25,68.1,68.15,6066.0
2017-03-23 14:30:00,68.2,68.2,68.0,68.05,10171.0,68.2,68.2,68.0,68.05,10171.0
2017-03-23 15:00:00,68.0,68.05,67.75,67.9,16512.0,68.0,68.05,67.75,67.9,16512.0
2017-03-23 15:30:00,67.95,68.1,67.75,67.95,65355.0,67.95,68.1,67.75,67.95,65355.0
2017-03-24 09:30:00,67.95,68.45,67.95,67.95,7343.0,67.95,68.45,67.95,67.95,7343.0
2017-03-24 10:00:00,67.9,68.05,67.8,68.0,6629.0,67.9,68.05,67.8,68.0,6629.0
2017-03-24 10:30:00,68.0,68.3,67.85,68.15,7608.0,68.0,68.3,67.85,68.15,7608.0
2017-03-24 11:00:00,68.15,68.25,67.82,67.95,6830.0,68.15,68.25,67.82,67.95,6830.0
2017-03-24 11:30:00,67.95,68.2,67.95,68.15,6610.0,67.95,68.2,67.95,68.15,6610.0
2017-03-24 12:00:00,68.2,68.25,67.65,68.05,15303.0,68.2,68.25,67.65,68.05,15303.0
2017-03-24 12:30:00,68.0,68.2,67.85,67.95,7300.0,68.0,68.2,67.85,67.95,7300.0
2017-03-24 13:00:00,67.95,68.05,67.75,68.05,7367.0,67.95,68.05,67.75,68.05,7367.0
2017-03-24 13:30:00,68.05,68.05,67.6,67.65,6401.0,68.05,68.05,67.6,67.65,6401.0
2017-03-24 14:00:00,67.65,67.85,67.65,67.65,11792.0,67.65,67.85,67.65,67.65,11792.0
2017-03-24 14:30:00,67.65,67.7,67.4,67.5,14247.0,67.65,67.7,67.4,67.5,14247.0
2017-03-24 15:00:00,67.5,67.55,67.2,67.48,21061.0,67.5,67.55,67.2,67.48,21061.0
2017-03-24 15:30:00,67.45,67.95,67.3,67.55,72858.0,67.45,67.95,67.3,67.55,72858.0
2017-03-27 09:30:00,66.55,66.7,66.05,66.6,15491.0,66.55,66.7,66.05,66.6,15491.0
2017-03-27 10:00:00,66.5,66.68,66.25,66.65,11274.0,66.5,66.68,66.25,66.65,11274.0
2017-03-27 10:30:00,66.65,67.15,66.5,67.1,16386.0,66.65,67.15,66.5,67.1,16386.0
2017-03-27 11:00:00,67.1,67.15,66.7,66.9,18757.0,67.1,67.15,66.7,66.9,18757.0
2017-03-27 11:30:00,66.9,66.95,66.55,66.73,25295.0,66.9,66.95,66.55,66.73,25295.0
2017-03-27 12:00:00,66.73,66.95,66.55,66.75,29170.0,66.73,66.95,66.55,66.75,29170.0
2017-03-27 12:30:00,66.8,66.85,66.6,66.8,25073.0,66.8,66.85,66.6,66.8,25073.0
2017-03-27 13:00:00,66.83,67.0,66.75,66.88,30079.0,66.83,67.0,66.75,66.88,30079.0
2017-03-27 13:30:00,66.85,66.88,66.6,66.75,28019.0,66.85,66.88,66.6,66.75,28019.0
2017-03-27 14:00:00,66.7,66.8,66.5,66.65,37660.0,66.7,66.8,66.5,66.65,37660.0
2017-03-27 14:30:00,66.65,66.75,66.6,66.73,29895.0,66.65,66.75,66.6,66.73,29895.0
2017-03-27 15:00:00,66.73,67.15,66.7,66.85,39341.0,66.73,67.15,66.7,66.85,39341.0
2017-03-27 15:30:00,66.85,67.08,66.8,66.9,61809.0,66.85,67.08,66.8,66.9,61809.0
2017-03-28 09:30:00,67.0,68.0,66.8,68.0,18539.0,67.0,68.0,66.8,68.0,18539.0
2017-03-28 10:00:00,68.05,68.25,67.85,68.1,30115.0,68.05,68.25,67.85,68.1,30115.0
2017-03-28 10:30:00,68.15,68.65,68.05,68.5,27218.0,68.15,68.65,68.05,68.5,27218.0
2017-03-28 11:00:00,68.5,68.85,68.45,68.78,49400.0,68.5,68.85,68.45,68.78,49400.0
2017-03-28 11:30:00,68.85,69.05,68.7,69.0,32675.0,68.85,69.05,68.7,69.0,32675.0
2017-03-28 12:00:00,68.95,69.0,68.4,68.53,32909.0,68.95,69.0,68.4,68.53,32909.0
2017-03-28 12:30:00,68.53,68.75,68.4,68.75,21831.0,68.53,68.75,68.4,68.75,21831.0
2017-03-28 13:00:00,68.78,68.98,68.75,68.8,13938.0,68.78,68.98,68.75,68.8,13938.0
2017-03-28 13:30:00,68.8,69.0,68.8,69.0,12452.0,68.8,69.0,68.8,69.0,12452.0
2017-03-28 14:00:00,69.0,69.1,68.8,69.1,30854.0,69.0,69.1,68.8,69.1,30854.0
2017-03-28 14:30:00,69.05,69.1,68.85,68.9,16986.0,69.05,69.1,68.85,68.9,16986.0
2017-03-28 15:00:00,68.92,69.1,68.75,68.78,36808.0,68.92,69.1,68.75,68.78,36808.0
2017-03-28 15:30:00,68.78,68.95,68.7,68.75,90577.0,68.78,68.95,68.7,68.75,90577.0
2017-03-29 09:30:00,69.0,69.25,68.25,68.63,28218.0,69.0,69.25,68.25,68.63,28218.0
2017-03-29 10:00:00,68.6,69.2,68.6,69.05,23337.0,68.6,69.2,68.6,69.05,23337.0
2017-03-29 10:30:00,69.1,69.7,69.1,69.6,20989.0,69.1,69.7,69.1,69.6,20989.0
2017-03-29 11:00:00,69.7,69.75,69.3,69.5,15024.0,69.7,69.75,69.3,69.5,15024.0
2017-03-29 11:30:00,69.45,69.7,69.4,69.65,10411.0,69.45,69.7,69.4,69.65,10411.0
2017-03-29 12:00:00,69.67,69.85,69.6,69.8,16083.0,69.67,69.85,69.6,69.8,16083.0
2017-03-29 12:30:00,69.85,69.88,69.65,69.65,19635.0,69.85,69.88,69.65,69.65,19635.0
2017-03-29 13:00:00,69.6,69.63,69.42,69.6,12700.0,69.6,69.63,69.42,69.6,12700.0
2017-03-29 13:30:00,69.6,69.7,69.55,69.65,5548.0,69.6,69.7,69.55,69.65,5548.0
2017-03-29 14:00:00,69.65,69.75,69.47,69.75,10724.0,69.65,69.75,69.47,69.75,10724.0
2017-03-29 14:30:00,69.75,69.75,69.45,69.53,13691.0,69.75,69.75,69.45,69.53,13691.0
2017-03-29 15:00:00,69.53,69.55,69.25,69.53,25780.0,69.53,69.55,69.25,69.53,25780.0
2017-03-29 15:30:00,69.53,69.68,69.3,69.35,90991.0,69.53,69.68,69.3,69.35,90991.0
2017-03-30 09:30:00,69.45,70.0,69.4,69.6,24220.0,69.45,70.0,69.4,69.6,24220.0
2017-03-30 10:00:00,69.53,69.55,69.15,69.4,38534.0,69.53,69.55,69.15,69.4,38534.0
2017-03-30 10:30:00,69.35,69.68,69.2,69.55,13821.0,69.35,69.68,69.2,69.55,13821.0
2017-03-30 11:00:00,69.5,69.6,69.4,69.6,14487.0,69.5,69.6,69.4,69.6,14487.0
2017-03-30 11:30:00,69.55,69.75,69.45,69.5,19270.0,69.55,69.75,69.45,69.5,19270.0
2017-03-30 12:00:00,69.45,69.5,69.05,69.15,70519.0,69.45,69.5,69.05,69.15,70519.0
2017-03-30 12:30:00,69.1,69.25,69.0,69.05,7936.0,69.1,69.25,69.0,69.05,7936.0
2017-03-30 13:00:00,69.05,69.4,69.05,69.35,9650.0,69.05,69.4,69.05,69.35,9650.0
2017-03-30 13:30:00,69.35,69.38,69.15,69.2,6714.0,69.35,69.38,69.15,69.2,6714.0
2017-03-30 14:00:00,69.25,69.4,69.25,69.25,14923.0,69.25,69.4,69.25,69.25,14923.0
2017-03-30 14:30:00,69.3,69.65,69.3,69.35,41337.0,69.3,69.65,69.3,69.35,41337.0
2017-03-30 15:00:00,69.35,69.75,69.25,69.38,48610.0,69.35,69.75,69.25,69.38,48610.0
2017-03-30 15:30:00,69.4,69.5,69.2,69.35,74231.0,69.4,69.5,69.2,69.35,74231.0
2017-03-31 09:30:00,69.1,69.5,69.1,69.25,4758.0,69.1,69.5,69.1,69.25,4758.0
2017-03-31 10:00:00,69.1,69.25,68.95,69.03,12700.0,69.1,69.25,68.95,69.03,12700.0
2017-03-31 10:30:00,69.03,69.35,68.95,69.13,50973.0,69.03,69.35,68.95,69.13,50973.0
2017-03-31 11:00:00,69.08,69.45,69.07,69.45,51619.0,69.08,69.45,69.07,69.45,51619.0
2017-03-31 11:30:00,69.45,69.65,69.35,69.65,12428.0,69.45,69.65,69.35,69.65,12428.0
2017-03-31 12:00:00,69.7,70.0,69.6,69.95,8639.0,69.7,70.0,69.6,69.95,8639.0
2017-03-31 12:30:00,70.0,70.2,70.0,70.2,9967.0,70.0,70.2,70.0,70.2,9967.0
2017-03-31 13:00:00,70.2,70.45,70.1,70.4,13212.0,70.2,70.45,70.1,70.4,13212.0
2017-03-31 13:30:00,70.4,70.55,70.3,70.45,38359.0,70.4,70.55,70.3,70.45,38359.0
2017-03-31 14:00:00,70.5,70.7,70.45,70.6,20322.0,70.5,70.7,70.45,70.6,20322.0
2017-03-31 14:30:00,70.55,70.6,70.45,70.6,17129.0,70.55,70.6,70.45,70.6,17129.0
2017-03-31 15:00:00,70.6,70.7,70.45,70.65,24750.0,70.6,70.7,70.45,70.65,24750.0
2017-03-31 15:30:00,70.65,70.95,70.5,70.55,92284.0,70.65,70.95,70.5,70.55,92284.0
2017-04-03 09:30:00,70.7,71.3,70.27,70.45,41477.0,70.7,71.3,70.27,70.45,41477.0
2017-04-03 10:00:00,70.45,70.53,70.0,70.4,11065.0,70.45,70.53,70.0,70.4,11065.0
2017-04-03 10:30:00,70.4,70.4,69.7,69.9,9283.0,70.4,70.4,69.7,69.9,9283.0
2017-04-03 11:00:00,69.8,69.85,69.3,69.55,15004.0,69.8,69.85,69.3,69.55,15004.0
2017-04-03 11:30:00,69.55,69.85,69.5,69.85,20760.0,69.55,69.85,69.5,69.85,20760.0
2017-04-03 12:00:00,69.8,69.95,69.67,69.95,16056.0,69.8,69.95,69.67,69.95,16056.0
2017-04-03 12:30:00,69.95,70.0,69.75,69.88,21426.0,69.95,70.0,69.75,69.88,21426.0
2017-04-03 13:00:00,69.88,69.95,69.65,69.8,31799.0,69.88,69.95,69.65,69.8,31799.0
2017-04-03 13:30:00,69.75,69.85,69.7,69.78,14465.0,69.75,69.85,69.7,69.78,14465.0
2017-04-03 14:00:00,69.7,69.95,69.65,69.9,15629.0,69.7,69.95,69.65,69.9,15629.0
2017-04-03 14:30:00,69.85,70.15,69.8,70.03,16177.0,69.85,70.15,69.8,70.03,16177.0
2017-04-03 15:00:00,70.0,70.2,69.8,69.83,23450.0,70.0,70.2,69.8,69.83,23450.0
2017-04-03 15:30:00,69.8,69.9,69.17,69.3,127207.0,69.8,69.9,69.17,69.3,127207.0
2017-04-04 09:30:00,69.15,69.55,68.8,69.55,8568.0,69.15,69.55,68.8,69.55,8568.0
2017-04-04 10:00:00,69.5,69.55,69.15,69.3,6900.0,69.5,69.55,69.15,69.3,6900.0
2017-04-04 10:30:00,69.25,69.5,69.1,69.25,6295.0,69.25,69.5,69.1,69.25,6295.0
2017-04-04 11:00:00,69.25,69.55,69.25,69.55,4468.0,69.25,69.55,69.25,69.55,4468.0
2017-04-04 11:30:00,69.5,69.65,69.45,69.55,3362.0,69.5,69.65,69.45,69.55,3362.0
2017-04-04 12:00:00,69.5,69.55,69.35,69.5,4870.0,69.5,69.55,69.35,69.5,4870.0
2017-04-04 12:30:00,69.45,69.65,69.4,69.45,4733.0,69.45,69.65,69.4,69.45,4733.0
2017-04-04 13:00:00,69.45,69.55,69.25,69.42,4003.0,69.45,69.55,69.25,69.42,4003.0
2017-04-04 13:30:00,69.45,69.7,69.4,69.65,8841.0,69.45,69.7,69.4,69.65,8841.0
2017-04-04 14:00:00,69.6,69.65,69.5,69.55,5138.0,69.6,69.65,69.5,69.55,5138.0
2017-04-04 14:30:00,69.6,69.6,69.35,69.45,10658.0,69.6,69.6,69.35,69.45,10658.0
2017-04-04 15:00:00,69.45,69.73,69.45,69.73,26411.0,69.45,69.73,69.45,69.73,26411.0
2017-04-04 15:30:00,69.73,70.15,69.72,70.05,57912.0,69.73,70.15,69.72,70.05,57912.0
2017-04-05 09:30:00,70.8,71.25,70.8,70.95,26886.0,70.8,71.25,70.8,70.95,26886.0
2017-04-05 10:00:00,70.85,71.2,70.85,70.95,14510.0,70.85,71.2,70.85,70.95,14510.0
2017-04-05 10:30:00,70.75,70.75,70.42,70.5,14678.0,70.75,70.75,70.42,70.5,14678.0
2017-04-05 11:00:00,70.45,70.5,69.95,70.0,17753.0,70.45,70.5,69.95,70.0,17753.0
2017-04-05 11:30:00,70.0,70.8,69.9,70.67,26099.0,70.0,70.8,69.9,70.67,26099.0
2017-04-05 12:00:00,70.67,70.8,70.55,70.73,10701.0,70.67,70.8,70.55,70.73,10701.0
2017-04-05 12:30:00,70.73,70.75,70.6,70.65,8450.0,70.73,70.75,70.6,70.65,8450.0
2017-04-05 13:00:00,70.65,70.95,70.65,70.85,15985.0,70.65,70.95,70.65,70.85,15985.0
2017-04-05 13:30:00,70.9,71.05,70.75,70.85,31174.0,70.9,71.05,70.75,70.85,31174.0
2017-04-05 14:00:00,70.8,70.9,70.6,70.78,33986.0,70.8,70.9,70.6,70.78,33986.0
2017-04-05 14:30:00,70.75,70.78,70.2,70.4,38700.0,70.75,70.78,70.2,70.4,38700.0
2017-04-05 15:00:00,70.45,70.55,70.05,70.25,76810.0,70.45,70.55,70.05,70.25,76810.0
2017-04-05 15:30:00,70.25,70.25,69.8,69.95,131453.0,70.25,70.25,69.8,69.95,131453.0
2017-04-06 09:30:00,70.1,70.55,70.1,70.55,9751.0,70.1,70.55,70.1,70.55,9751.0
2017-04-06 10:00:00,70.4,70.73,70.35,70.5,18110.0,70.4,70.73,70.35,70.5,18110.0
2017-04-06 10:30:00,70.55,70.75,70.35,70.38,9132.0,70.55,70.75,70.35,70.38,9132.0
2017-04-06 11:00:00,70.45,70.65,70.45,70.6,24865.0,70.45,70.65,70.45,70.6,24865.0
2017-04-06 11:30:00,70.65,70.9,70.6,70.75,12212.0,70.65,70.9,70.6,70.75,12212.0
2017-04-06 12:00:00,70.8,70.85,70.55,70.75,20399.0,70.8,70.85,70.55,70.75,20399.0
2017-04-06 12:30:00,70.8,70.8,70.6,70.67,17491.0,70.8,70.8,70.6,70.67,17491.0
2017-04-06 13:00:00,70.65,70.98,70.65,70.95,13420.0,70.65,70.98,70.65,70.95,13420.0
2017-04-06 13:30:00,70.95,71.05,70.7,70.8,18916.0,70.95,71.05,70.7,70.8,18916.0
2017-04-06 14:00:00,70.85,70.85,70.65,70.65,5810.0,70.85,70.85,70.65,70.65,5810.0
2017-04-06 14:30:00,70.65,71.05,70.6,70.75,15034.0,70.65,71.05,70.6,70.75,15034.0
2017-04-06 15:00:00,70.75,71.2,70.7,71.15,42657.0,70.75,71.2,70.7,71.15,42657.0
2017-04-06 15:30:00,71.1,71.5,71.05,71.45,70839.0,71.1,71.5,71.05,71.45,70839.0
2017-04-07 09:30:00,71.1,71.55,71.0,71.0,59984.0,71.1,71.55,71.0,71.0,59984.0
2017-04-07 10:00:00,71.0,71.35,71.0,71.3,20856.0,71.0,71.35,71.0,71.3,20856.0
2017-04-07 10:30:00,71.3,71.4,71.12,71.13,32550.0,71.3,71.4,71.12,71.13,32550.0
2017-04-07 11:00:00,71.1,71.5,71.05,71.25,23406.0,71.1,71.5,71.05,71.25,23406.0
2017-04-07 11:30:00,71.25,71.4,71.1,71.3,14071.0,71.25,71.4,71.1,71.3,14071.0
2017-04-07 12:00:00,71.35,71.35,71.2,71.3,11962.0,71.35,71.35,71.2,71.3,11962.0
2017-04-07 12:30:00,71.25,71.35,71.17,71.3,9563.0,71.25,71.35,71.17,71.3,9563.0
2017-04-07 13:00:00,71.35,71.4,71.1,71.2,19551.0,71.35,71.4,71.1,71.2,19551.0
2017-04-07 13:30:00,71.2,71.35,71.1,71.1,9825.0,71.2,71.35,71.1,71.1,9825.0
2017-04-07 14:00:00,71.1,71.25,71.1,71.1,27988.0,71.1,71.25,71.1,71.1,27988.0
2017-04-07 14:30:00,71.1,71.2,70.95,71.0,18387.0,71.1,71.2,70.95,71.0,18387.0
2017-04-07 15:00:00,71.0,71.23,71.0,71.0,17928.0,71.0,71.23,71.0,71.0,17928.0
2017-04-07 15:30:00,71.0,71.25,70.95,71.1,49466.0,71.0,71.25,70.95,71.1,49466.0
2017-04-10 09:30:00,71.3,71.95,70.95,71.95,7100.0,71.3,71.95,70.95,71.95,7100.0
2017-04-10 10:00:00,72.0,72.15,71.9,71.95,20807.0,72.0,72.15,71.9,71.95,20807.0
2017-04-10 10:30:00,72.05,72.15,71.45,71.45,17594.0,72.05,72.15,71.45,71.45,17594.0
2017-04-10 11:00:00,71.45,71.75,71.3,71.7,19269.0,71.45,71.75,71.3,71.7,19269.0
2017-04-10 11:30:00,71.75,71.75,71.25,71.55,23174.0,71.75,71.75,71.25,71.55,23174.0
2017-04-10 12:00:00,71.5,71.63,71.4,71.55,11654.0,71.5,71.63,71.4,71.55,11654.0
2017-04-10 12:30:00,71.6,71.95,71.55,71.95,6980.0,71.6,71.95,71.55,71.95,6980.0
2017-04-10 13:00:00,71.88,71.9,71.6,71.6,7402.0,71.88,71.9,71.6,71.6,7402.0
2017-04-10 13:30:00,71.65,71.9,71.65,71.89,8664.0,71.65,71.9,71.65,71.89,8664.0
2017-04-10 14:00:00,71.8,71.9,71.7,71.7,8888.0,71.8,71.9,71.7,71.7,8888.0
2017-04-10 14:30:00,71.75,71.95,71.75,71.85,13133.0,71.75,71.95,71.75,71.85,13133.0
2017-04-10 15:00:00,71.85,71.85,71.45,71.6,33521.0,71.85,71.85,71.45,71.6,33521.0
2017-04-10 15:30:00,71.55,71.8,71.5,71.75,78842.0,71.55,71.8,71.5,71.75,78842.0
2017-04-11 09:30:00,71.25,72.2,70.9,71.15,14918.0,71.25,72.2,70.9,71.15,14918.0
2017-04-11 10:00:00,71.2,71.5,70.65,70.78,11565.0,71.2,71.5,70.65,70.78,11565.0
2017-04-11 10:30:00,70.8,70.8,70.32,70.33,11416.0,70.8,70.8,70.32,70.33,11416.0
2017-04-11 11:00:00,70.4,70.6,70.3,70.3,5819.0,70.4,70.6,70.3,70.3,5819.0
2017-04-11 11:30:00,70.3,70.7,70.25,70.7,8506.0,70.3,70.7,70.25,70.7,8506.0
2017-04-11 12:00:00,70.6,70.95,70.45,70.92,10468.0,70.6,70.95,70.45,70.92,10468.0
2017-04-11 12:30:00,70.9,71.0,70.75,70.9,8804.0,70.9,71.0,70.75,70.9,8804.0
2017-04-11 13:00:00,70.9,71.1,70.9,71.1,6403.0,70.9,71.1,70.9,71.1,6403.0
2017-04-11 13:30:00,71.0,71.2,70.9,70.95,8829.0,71.0,71.2,70.9,70.95,8829.0
2017-04-11 14:00:00,71.0,71.09,70.87,71.03,14922.0,71.0,71.09,70.87,71.03,14922.0
2017-04-11 14:30:00,71.0,71.25,71.0,71.15,17573.0,71.0,71.25,71.0,71.15,17573.0
2017-04-11 15:00:00,71.17,71.23,70.97,71.0,14756.0,71.17,71.23,70.97,71.0,14756.0
2017-04-11 15:30:00,70.98,71.0,70.55,70.65,104479.0,70.98,71.0,70.55,70.65,104479.0
2017-04-12 09:30:00,70.4,70.45,69.77,69.95,16327.0,70.4,70.45,69.77,69.95,16327.0
2017-04-12 10:00:00,69.95,70.0,69.65,69.67,11722.0,69.95,70.0,69.65,69.67,11722.0
2017-04-12 10:30:00,69.7,69.8,68.8,68.95,20789.0,69.7,69.8,68.8,68.95,20789.0
2017-04-12 11:00:00,68.95,69.15,68.75,68.9,27761.0,68.95,69.15,68.75,68.9,27761.0
2017-04-12 11:30:00,68.95,68.95,68.55,68.8,21431.0,68.95,68.95,68.55,68.8,21431.0
2017-04-12 12:00:00,68.75,68.88,68.6,68.65,18973.0,68.75,68.88,68.6,68.65,18973.0
2017-04-12 12:30:00,68.65,68.75,68.4,68.52,10314.0,68.65,68.75,68.4,68.52,10314.0
2017-04-12 13:00:00,68.55,68.7,68.45,68.58,9460.0,68.55,68.7,68.45,68.58,9460.0
2017-04-12 13:30:00,68.6,68.75,68.35,68.75,13268.0,68.6,68.75,68.35,68.75,13268.0
2017-04-12 14:00:00,68.85,68.85,68.62,68.65,9698.0,68.85,68.85,68.62,68.65,9698.0
2017-04-12 14:30:00,68.65,68.75,68.3,68.5,12011.0,68.65,68.75,68.3,68.5,12011.0
2017-04-12 15:00:00,68.55,68.6,68.3,68.45,18112.0,68.55,68.6,68.3,68.45,18112.0
2017-04-12 15:30:00,68.55,68.7,68.35,68.35,62795.0,68.55,68.7,68.35,68.35,62795.0
2017-04-13 09:30:00,68.45,69.4,68.15,68.4,20792.0,68.45,69.4,68.15,68.4,20792.0
2017-04-13 10:00:00,68.45,68.6,68.15,68.15,7247.0,68.45,68.6,68.15,68.15,7247.0
2017-04-13 10:30:00,68.15,68.55,68.15,68.4,5123.0,68.15,68.55,68.15,68.4,5123.0
2017-04-13 11:00:00,68.5,68.6,68.0,68.0,12302.0,68.5,68.6,68.0,68.0,12302.0
2017-04-13 11:30:00,68.05,68.15,67.92,68.05,10600.0,68.05,68.15,67.92,68.05,10600.0
2017-04-13 12:00:00,68.05,68.05,67.85,68.0,7501.0,68.05,68.05,67.85,68.0,7501.0
2017-04-13 12:30:00,68.05,68.15,67.85,67.85,7232.0,68.05,68.15,67.85,67.85,7232.0
2017-04-13 13:00:00,67.85,67.85,67.6,67.7,6702.0,67.85,67.85,67.6,67.7,6702.0
2017-04-13 13:30:00,67.7,67.8,67.42,67.55,11394.0,67.7,67.8,67.42,67.55,11394.0
2017-04-13 14:00:00,67.5,67.7,67.45,67.7,16220.0,67.5,67.7,67.45,67.7,16220.0
2017-04-13 14:30:00,67.7,67.85,67.6,67.73,12357.0,67.7,67.85,67.6,67.73,12357.0
2017-04-13 15:00:00,67.7,67.75,67.27,67.35,30047.0,67.7,67.75,67.27,67.35,30047.0
2017-04-13 15:30:00,67.35,67.38,66.75,66.75,89360.0,67.35,67.38,66.75,66.75,89360.0
2017-04-17 09:30:00,67.0,67.3,66.75,67.15,16241.0,67.0,67.3,66.75,67.15,16241.0
2017-04-17 10:00:00,67.13,67.35,67.0,67.25,32555.0,67.13,67.35,67.0,67.25,32555.0
2017-04-17 10:30:00,67.2,67.3,66.9,67.3,17660.0,67.2,67.3,66.9,67.3,17660.0
2017-04-17 11:00:00,67.25,67.35,67.1,67.25,29441.0,67.25,67.35,67.1,67.25,29441.0
2017-04-17 11:30:00,67.35,67.4,67.1,67.1,11072.0,67.35,67.4,67.1,67.1,11072.0
2017-04-17 12:00:00,67.05,67.25,66.98,67.1,8245.0,67.05,67.25,66.98,67.1,8245.0
2017-04-17 12:30:00,67.1,67.1,66.95,66.95,6487.0,67.1,67.1,66.95,66.95,6487.0
2017-04-17 13:00:00,66.95,67.1,66.85,67.05,15454.0,66.95,67.1,66.85,67.05,15454.0
2017-04-17 13:30:00,67.05,67.15,67.0,67.03,21578.0,67.05,67.15,67.0,67.03,21578.0
2017-04-17 14:00:00,67.03,67.13,67.0,67.1,11701.0,67.03,67.13,67.0,67.1,11701.0
2017-04-17 14:30:00,67.1,67.2,67.0,67.05,12341.0,67.1,67.2,67.0,67.05,12341.0
2017-04-17 15:00:00,67.05,67.6,67.0,67.55,14472.0,67.05,67.6,67.0,67.55,14472.0
2017-04-17 15:30:00,67.55,67.73,67.45,67.6,117596.0,67.55,67.73,67.45,67.6,117596.0
2017-04-18 09:30:00,67.15,67.65,67.15,67.5,14637.0,67.15,67.65,67.15,67.5,14637.0
2017-04-18 10:00:00,67.53,67.6,67.25,67.55,23469.0,67.53,67.6,67.25,67.55,23469.0
2017-04-18 10:30:00,67.45,67.65,67.35,67.4,13900.0,67.45,67.65,67.35,67.4,13900.0
2017-04-18 11:00:00,67.45,67.6,67.3,67.5,10800.0,67.45,67.6,67.3,67.5,10800.0
2017-04-18 11:30:00,67.55,67.55,67.0,67.03,19380.0,67.55,67.55,67.0,67.03,19380.0
2017-04-18 12:00:00,67.0,67.1,66.8,67.05,16750.0,67.0,67.1,66.8,67.05,16750.0
2017-04-18 12:30:00,67.05,67.25,66.85,67.25,14707.0,67.05,67.25,66.85,67.25,14707.0
2017-04-18 13:00:00,67.1,67.5,67.1,67.5,11380.0,67.1,67.5,67.1,67.5,11380.0
2017-04-18 13:30:00,67.55,67.58,67.35,67.4,29075.0,67.55,67.58,67.35,67.4,29075.0
2017-04-18 14:00:00,67.4,67.5,67.3,67.4,35147.0,67.4,67.5,67.3,67.4,35147.0
2017-04-18 14:30:00,67.35,67.5,67.2,67.3,16840.0,67.35,67.5,67.2,67.3,16840.0
2017-04-18 15:00:00,67.25,67.45,67.1,67.3,17377.0,67.25,67.45,67.1,67.3,17377.0
2017-04-18 15:30:00,67.25,67.45,67.25,67.35,59445.0,67.25,67.45,67.25,67.35,59445.0
2017-04-19 09:30:00,69.8,70.55,69.5,70.05,127044.0,69.8,70.55,69.5,70.05,127044.0
2017-04-19 10:00:00,70.0,70.5,69.95,70.48,55553.0,70.0,70.5,69.95,70.48,55553.0
2017-04-19 10:30:00,70.45,70.45,69.5,69.55,42797.0,70.45,70.45,69.5,69.55,42797.0
2017-04-19 11:00:00,69.5,69.55,69.0,69.45,47620.0,69.5,69.55,69.0,69.45,47620.0
2017-04-19 11:30:00,69.5,69.5,69.15,69.2,23366.0,69.5,69.5,69.15,69.2,23366.0
2017-04-19 12:00:00,69.23,69.55,69.05,69.5,21384.0,69.23,69.55,69.05,69.5,21384.0
2017-04-19 12:30:00,69.5,69.79,69.45,69.7,45462.0,69.5,69.79,69.45,69.7,45462.0
2017-04-19 13:00:00,69.73,69.75,69.57,69.58,31502.0,69.73,69.75,69.57,69.58,31502.0
2017-04-19 13:30:00,69.55,69.7,69.3,69.63,24350.0,69.55,69.7,69.3,69.63,24350.0
2017-04-19 14:00:00,69.65,69.7,69.27,69.55,34277.0,69.65,69.7,69.27,69.55,34277.0
2017-04-19 14:30:00,69.53,69.55,69.0,69.0,51370.0,69.53,69.55,69.0,69.0,51370.0
2017-04-19 15:00:00,69.0,69.3,68.9,69.1,55663.0,69.0,69.3,68.9,69.1,55663.0
2017-04-19 15:30:00,69.1,69.1,68.67,68.9,151440.0,69.1,69.1,68.67,68.9,151440.0
2017-04-20 09:30:00,69.7,69.95,69.25,69.3,10582.0,69.7,69.95,69.25,69.3,10582.0
2017-04-20 10:00:00,69.35,69.75,69.25,69.3,39539.0,69.35,69.75,69.25,69.3,39539.0
2017-04-20 10:30:00,69.3,69.5,69.2,69.4,36967.0,69.3,69.5,69.2,69.4,36967.0
2017-04-20 11:00:00,69.45,69.95,69.4,69.85,146620.0,69.45,69.95,69.4,69.85,146620.0
2017-04-20 11:30:00,69.85,70.45,69.85,70.3,37518.0,69.85,70.45,69.85,70.3,37518.0
2017-04-20 12:00:00,70.35,70.5,70.1,70.11,21423.0,70.35,70.5,70.1,70.11,21423.0
2017-04-20 12:30:00,70.1,70.3,70.0,70.3,9252.0,70.1,70.3,70.0,70.3,9252.0
2017-04-20 13:00:00,70.3,70.5,70.25,70.5,11782.0,70.3,70.5,70.25,70.5,11782.0
2017-04-20 13:30:00,70.5,70.75,70.47,70.65,17223.0,70.5,70.75,70.47,70.65,17223.0
2017-04-20 14:00:00,70.7,70.85,70.7,70.8,28543.0,70.7,70.85,70.7,70.8,28543.0
2017-04-20 14:30:00,70.8,70.85,70.65,70.65,15845.0,70.8,70.85,70.65,70.65,15845.0
2017-04-20 15:00:00,70.65,70.73,70.55,70.65,19880.0,70.65,70.73,70.55,70.65,19880.0
2017-04-20 15:30:00,70.6,70.75,70.3,70.35,186282.0,70.6,70.75,70.3,70.35,186282.0
2017-04-21 09:30:00,70.55,70.95,69.7,69.75,18563.0,70.55,70.95,69.7,69.75,18563.0
2017-04-21 10:00:00,69.6,69.65,69.4,69.45,8330.0,69.6,69.65,69.4,69.45,8330.0
2017-04-21 10:30:00,69.45,69.45,69.1,69.15,10250.0,69.45,69.45,69.1,69.15,10250.0
2017-04-21 11:00:00,69.2,69.33,69.0,69.25,10995.0,69.2,69.33,69.0,69.25,10995.0
2017-04-21 11:30:00,69.3,69.45,69.2,69.3,15301.0,69.3,69.45,69.2,69.3,15301.0
2017-04-21 12:00:00,69.35,69.75,69.32,69.5,31491.0,69.35,69.75,69.32,69.5,31491.0
2017-04-21 12:30:00,69.55,70.0,69.55,69.8,10484.0,69.55,70.0,69.55,69.8,10484.0
2017-04-21 13:00:00,69.8,69.8,69.55,69.65,6458.0,69.8,69.8,69.55,69.65,6458.0
2017-04-21 13:30:00,69.6,70.0,69.6,69.95,13348.0,69.6,70.0,69.6,69.95,13348.0
2017-04-21 14:00:00,69.9,70.35,69.85,70.3,13938.0,69.9,70.35,69.85,70.3,13938.0
2017-04-21 14:30:00,70.3,70.35,70.2,70.3,14075.0,70.3,70.35,70.2,70.3,14075.0
2017-04-21 15:00:00,70.3,70.48,70.25,70.45,19961.0,70.3,70.48,70.25,70.45,19961.0
2017-04-21 15:30:00,70.45,70.7,70.4,70.45,57744.0,70.45,70.7,70.4,70.45,57744.0
2017-04-24 09:30:00,71.75,72.3,71.3,71.35,23750.0,71.75,72.3,71.3,71.35,23750.0
2017-04-24 10:00:00,71.3,71.6,71.2,71.6,21401.0,71.3,71.6,71.2,71.6,21401.0
2017-04-24 10:30:00,71.6,71.85,71.47,71.7,51187.0,71.6,71.85,71.47,71.7,51187.0
2017-04-24 11:00:00,71.7,71.85,71.6,71.85,29953.0,71.7,71.85,71.6,71.85,29953.0
2017-04-24 11:30:00,71.8,72.25,71.75,71.95,20755.0,71.8,72.25,71.75,71.95,20755.0
2017-04-24 12:00:00,72.05,72.25,71.92,72.25,28921.0,72.05,72.25,71.92,72.25,28921.0
2017-04-24 12:30:00,72.25,72.4,72.1,72.35,13279.0,72.25,72.4,72.1,72.35,13279.0
2017-04-24 13:00:00,72.3,72.5,72.3,72.45,11282.0,72.3,72.5,72.3,72.45,11282.0
2017-04-24 13:30:00,72.48,72.5,72.3,72.45,15037.0,72.48,72.5,72.3,72.45,15037.0
2017-04-24 14:00:00,72.5,72.65,72.35,72.6,15480.0,72.5,72.65,72.35,72.6,15480.0
2017-04-24 14:30:00,72.6,72.75,72.55,72.55,28093.0,72.6,72.75,72.55,72.55,28093.0
2017-04-24 15:00:00,72.5,72.8,72.5,72.65,26984.0,72.5,72.8,72.5,72.65,26984.0
2017-04-24 15:30:00,72.63,72.68,71.95,72.1,89462.0,72.63,72.68,71.95,72.1,89462.0
2017-04-25 09:30:00,72.4,73.1,72.05,73.05,30165.0,72.4,73.1,72.05,73.05,30165.0
2017-04-25 10:00:00,73.1,73.5,72.95,73.42,37909.0,73.1,73.5,72.95,73.42,37909.0
2017-04-25 10:30:00,73.4,73.6,73.25,73.55,41573.0,73.4,73.6,73.25,73.55,41573.0
2017-04-25 11:00:00,73.6,73.6,73.3,73.33,39670.0,73.6,73.6,73.3,73.33,39670.0
2017-04-25 11:30:00,73.3,73.55,73.1,73.55,43016.0,73.3,73.55,73.1,73.55,43016.0
2017-04-25 12:00:00,73.5,73.6,73.2,73.25,33542.0,73.5,73.6,73.2,73.25,33542.0
2017-04-25 12:30:00,73.3,73.6,73.3,73.58,34574.0,73.3,73.6,73.3,73.58,34574.0
2017-04-25 13:00:00,73.58,73.85,73.57,73.65,40144.0,73.58,73.85,73.57,73.65,40144.0
2017-04-25 13:30:00,73.65,73.7,73.5,73.6,18465.0,73.65,73.7,73.5,73.6,18465.0
2017-04-25 14:00:00,73.55,73.63,73.5,73.5,27482.0,73.55,73.63,73.5,73.5,27482.0
2017-04-25 14:30:00,73.5,73.5,73.12,73.23,18108.0,73.5,73.5,73.12,73.23,18108.0
2017-04-25 15:00:00,73.22,73.25,73.1,73.13,20587.0,73.22,73.25,73.1,73.13,20587.0
2017-04-25 15:30:00,73.1,73.3,72.95,73.1,99279.0,73.1,73.3,72.95,73.1,99279.0
2017-04-26 09:30:00,72.8,73.3,72.75,73.2,20685.0,72.8,73.3,72.75,73.2,20685.0
2017-04-26 10:00:00,73.1,73.35,73.05,73.35,14313.0,73.1,73.35,73.05,73.35,14313.0
2017-04-26 10:30:00,73.38,74.18,73.37,74.1,38710.0,73.38,74.18,73.37,74.1,38710.0
2017-04-26 11:00:00,74.05,74.15,73.6,74.0,25637.0,74.05,74.15,73.6,74.0,25637.0
2017-04-26 11:30:00,74.05,74.1,73.5,73.6,15338.0,74.05,74.1,73.5,73.6,15338.0
2017-04-26 12:00:00,73.65,74.2,73.65,74.1,34679.0,73.65,74.2,73.65,74.1,34679.0
2017-04-26 12:30:00,74.05,74.2,73.9,74.2,29145.0,74.05,74.2,73.9,74.2,29145.0
2017-04-26 13:00:00,74.15,74.5,74.15,74.2,28868.0,74.15,74.5,74.15,74.2,28868.0
2017-04-26 13:30:00,73.9,74.25,73.75,73.8,10322.0,73.9,74.25,73.75,73.8,10322.0
2017-04-26 14:00:00,73.8,73.95,73.6,73.65,11036.0,73.8,73.95,73.6,73.65,11036.0
2017-04-26 14:30:00,73.65,73.75,73.35,73.5,30608.0,73.65,73.75,73.35,73.5,30608.0
2017-04-26 15:00:00,73.45,73.58,73.15,73.15,21160.0,73.45,73.58,73.15,73.15,21160.0
2017-04-26 15:30:00,73.17,73.2,72.35,72.35,112598.0,73.17,73.2,72.35,72.35,112598.0
2017-04-27 09:30:00,72.05,74.1,70.1,71.35,111889.0,72.05,74.1,70.1,71.35,111889.0
2017-04-27 10:00:00,71.2,71.25,70.05,70.25,52860.0,71.2,71.25,70.05,70.25,52860.0
2017-04-27 10:30:00,70.23,70.83,69.75,70.5,40925.0,70.23,70.83,69.75,70.5,40925.0
2017-04-27 11:00:00,70.5,71.65,70.32,71.65,42318.0,70.5,71.65,70.32,71.65,42318.0
2017-04-27 11:30:00,71.65,72.23,71.6,72.1,36575.0,71.65,72.23,71.6,72.1,36575.0
2017-04-27 12:00:00,72.15,72.6,72.15,72.58,33086.0,72.15,72.6,72.15,72.58,33086.0
2017-04-27 12:30:00,72.58,72.75,72.45,72.6,22176.0,72.58,72.75,72.45,72.6,22176.0
2017-04-27 13:00:00,72.55,72.55,72.12,72.25,16850.0,72.55,72.55,72.12,72.25,16850.0
2017-04-27 13:30:00,72.3,72.5,72.2,72.5,18234.0,72.3,72.5,72.2,72.5,18234.0
2017-04-27 14:00:00,72.5,72.53,72.09,72.1,19143.0,72.5,72.53,72.09,72.1,19143.0
2017-04-27 14:30:00,72.15,72.45,72.0,72.0,27005.0,72.15,72.45,72.0,72.0,27005.0
2017-04-27 15:00:00,72.0,72.18,71.65,71.7,33748.0,72.0,72.18,71.65,71.7,33748.0
2017-04-27 15:30:00,71.7,71.88,71.5,71.6,126715.0,71.7,71.88,71.5,71.6,126715.0
2017-04-28 09:30:00,72.15,72.15,71.4,71.4,8816.0,72.15,72.15,71.4,71.4,8816.0
2017-04-28 10:00:00,71.35,71.35,70.7,70.92,13237.0,71.35,71.35,70.7,70.92,13237.0
2017-04-28 10:30:00,71.0,71.15,70.85,71.0,34967.0,71.0,71.15,70.85,71.0,34967.0
2017-04-28 11:00:00,71.05,71.05,70.7,70.7,35056.0,71.05,71.05,70.7,70.7,35056.0
2017-04-28 11:30:00,70.73,70.73,70.35,70.35,20235.0,70.73,70.73,70.35,70.35,20235.0
2017-04-28 12:00:00,70.35,70.8,70.35,70.6,18784.0,70.35,70.8,70.35,70.6,18784.0
2017-04-28 12:30:00,70.58,70.58,70.4,70.4,10710.0,70.58,70.58,70.4,70.4,10710.0
2017-04-28 13:00:00,70.4,70.63,70.4,70.6,20016.0,70.4,70.63,70.4,70.6,20016.0
2017-04-28 13:30:00,70.6,70.8,70.55,70.7,13828.0,70.6,70.8,70.55,70.7,13828.0
2017-04-28 14:00:00,70.65,71.0,70.65,71.0,19313.0,70.65,71.0,70.65,71.0,19313.0
2017-04-28 14:30:00,71.0,71.35,71.0,71.1,22626.0,71.0,71.35,71.0,71.1,22626.0
2017-04-28 15:00:00,71.05,71.15,70.87,70.98,21833.0,71.05,71.15,70.87,70.98,21833.0
2017-04-28 15:30:00,70.98,71.0,70.5,70.6,89646.0,70.98,71.0,70.5,70.6,89646.0
2017-05-01 09:30:00,70.7,71.0,70.1,70.15,12105.0,70.7,71.0,70.1,70.15,12105.0
2017-05-01 10:00:00,70.1,70.2,69.6,69.65,9710.0,70.1,70.2,69.6,69.65,9710.0
2017-05-01 10:30:00,69.65,70.05,69.6,70.05,8636.0,69.65,70.05,69.6,70.05,8636.0
2017-05-01 11:00:00,70.0,70.4,70.0,70.3,17500.0,70.0,70.4,70.0,70.3,17500.0
2017-05-01 11:30:00,70.35,70.43,70.1,70.42,13906.0,70.35,70.43,70.1,70.42,13906.0
2017-05-01 12:00:00,70.42,70.43,70.15,70.15,26424.0,70.42,70.43,70.15,70.15,26424.0
2017-05-01 12:30:00,70.2,70.23,69.9,70.05,29034.0,70.2,70.23,69.9,70.05,29034.0
2017-05-01 13:00:00,70.1,70.4,70.0,70.4,30742.0,70.1,70.4,70.0,70.4,30742.0
2017-05-01 13:30:00,70.4,70.6,70.35,70.6,84455.0,70.4,70.6,70.35,70.6,84455.0
2017-05-01 14:00:00,70.65,70.83,70.5,70.5,19707.0,70.65,70.83,70.5,70.5,19707.0
2017-05-01 14:30:00,70.55,70.6,70.4,70.5,37356.0,70.55,70.6,70.4,70.5,37356.0
2017-05-01 15:00:00,70.5,70.9,70.4,70.7,83751.0,70.5,70.9,70.4,70.7,83751.0
2017-05-01 15:30:00,70.65,70.75,70.55,70.6,35994.0,70.65,70.75,70.55,70.6,35994.0
2017-05-02 09:30:00,70.75,71.3,70.4,70.5,6959.0,70.75,71.3,70.4,70.5,6959.0
2017-05-02 10:00:00,70.4,70.6,70.25,70.4,5921.0,70.4,70.6,70.25,70.4,5921.0
2017-05-02 10:30:00,70.42,70.7,70.35,70.55,11899.0,70.42,70.7,70.35,70.55,11899.0
2017-05-02 11:00:00,70.6,70.75,70.6,70.75,8050.0,70.6,70.75,70.6,70.75,8050.0
2017-05-02 11:30:00,70.7,70.95,70.6,70.65,6659.0,70.7,70.95,70.6,70.65,6659.0
2017-05-02 12:00:00,70.7,71.0,70.7,70.8,7234.0,70.7,71.0,70.7,70.8,7234.0
2017-05-02 12:30:00,70.85,70.9,70.6,70.6,7782.0,70.85,70.9,70.6,70.6,7782.0
2017-05-02 13:00:00,70.6,70.6,70.4,70.45,7138.0,70.6,70.6,70.4,70.45,7138.0
2017-05-02 13:30:00,70.42,70.45,70.05,70.1,7051.0,70.42,70.45,70.05,70.1,7051.0
2017-05-02 14:00:00,70.15,70.3,70.1,70.1,7050.0,70.15,70.3,70.1,70.1,7050.0
2017-05-02 14:30:00,70.15,70.15,69.85,70.0,11386.0,70.15,70.15,69.85,70.0,11386.0
2017-05-02 15:00:00,69.98,70.13,69.75,69.75,26909.0,69.98,70.13,69.75,69.75,26909.0
2017-05-02 15:30:00,69.75,69.9,69.7,69.85,69382.0,69.75,69.9,69.7,69.85,69382.0
2017-05-03 09:30:00,68.0,70.35,67.9,69.55,9517.0,68.0,70.35,67.9,69.55,9517.0
2017-05-03 10:00:00,69.6,69.6,69.1,69.15,6087.0,69.6,69.6,69.1,69.15,6087.0
2017-05-03 10:30:00,69.1,69.1,68.4,68.55,8962.0,69.1,69.1,68.4,68.55,8962.0
2017-05-03 11:00:00,68.6,68.78,68.5,68.5,11351.0,68.6,68.78,68.5,68.5,11351.0
2017-05-03 11:30:00,68.55,68.6,68.3,68.55,12280.0,68.55,68.6,68.3,68.55,12280.0
2017-05-03 12:00:00,68.55,68.7,68.5,68.65,15199.0,68.55,68.7,68.5,68.65,15199.0
2017-05-03 12:30:00,68.67,68.73,68.6,68.63,8265.0,68.67,68.73,68.6,68.63,8265.0
2017-05-03 13:00:00,68.6,68.73,68.5,68.55,11372.0,68.6,68.73,68.5,68.55,11372.0
2017-05-03 13:30:00,68.55,68.65,68.5,68.5,5997.0,68.55,68.65,68.5,68.5,5997.0
2017-05-03 14:00:00,68.55,68.7,68.5,68.5,10815.0,68.55,68.7,68.5,68.5,10815.0
2017-05-03 14:30:00,68.53,68.73,68.52,68.7,18678.0,68.53,68.73,68.52,68.7,18678.0
2017-05-03 15:00:00,68.7,68.85,68.62,68.73,33375.0,68.7,68.85,68.62,68.73,33375.0
2017-05-03 15:30:00,68.7,68.85,68.65,68.83,64870.0,68.7,68.85,68.65,68.83,64870.0
2017-05-04 09:30:00,68.6,69.05,68.15,68.77,18629.0,68.6,69.05,68.15,68.77,18629.0
2017-05-04 10:00:00,68.8,68.95,68.65,68.95,13857.0,68.8,68.95,68.65,68.95,13857.0
2017-05-04 10:30:00,68.9,69.08,68.75,69.05,40464.0,68.9,69.08,68.75,69.05,40464.0
2017-05-04 11:00:00,69.0,69.15,68.8,68.95,28238.0,69.0,69.15,68.8,68.95,28238.0
2017-05-04 11:30:00,68.95,68.95,68.85,68.92,36763.0,68.95,68.95,68.85,68.92,36763.0
2017-05-04 12:00:00,68.92,69.1,68.9,68.95,36046.0,68.92,69.1,68.9,68.95,36046.0
2017-05-04 12:30:00,68.95,69.1,68.9,69.05,14988.0,68.95,69.1,68.9,69.05,14988.0
2017-05-04 13:00:00,69.05,69.13,69.0,69.08,15079.0,69.05,69.13,69.0,69.08,15079.0
2017-05-04 13:30:00,69.05,69.2,69.0,69.1,10547.0,69.05,69.2,69.0,69.1,10547.0
2017-05-04 14:00:00,69.1,69.35,69.05,69.35,35684.0,69.1,69.35,69.05,69.35,35684.0
2017-05-04 14:30:00,69.3,69.45,69.25,69.28,17745.0,69.3,69.45,69.25,69.28,17745.0
2017-05-04 15:00:00,69.3,69.5,69.3,69.48,23138.0,69.3,69.5,69.3,69.48,23138.0
2017-05-04 15:30:00,69.48,69.75,69.35,69.7,126353.0,69.48,69.75,69.35,69.7,126353.0
2017-05-05 09:30:00,69.85,70.45,69.55,70.4,20248.0,69.85,70.45,69.55,70.4,20248.0
2017-05-05 10:00:00,70.4,70.7,70.35,70.65,21708.0,70.4,70.7,70.35,70.65,21708.0
2017-05-05 10:30:00,70.55,70.95,70.45,70.95,33127.0,70.55,70.95,70.45,70.95,33127.0
2017-05-05 11:00:00,70.95,71.25,70.9,71.1,26450.0,70.95,71.25,70.9,71.1,26450.0
2017-05-05 11:30:00,70.95,71.2,70.95,71.2,16788.0,70.95,71.2,70.95,71.2,16788.0
2017-05-05 12:00:00,71.2,71.25,70.8,70.85,15707.0,71.2,71.25,70.8,70.85,15707.0
2017-05-05 12:30:00,70.8,71.0,70.72,71.0,16199.0,70.8,71.0,70.72,71.0,16199.0
2017-05-05 13:00:00,71.0,71.35,71.0,71.25,15016.0,71.0,71.35,71.0,71.25,15016.0
2017-05-05 13:30:00,71.25,71.3,71.15,71.17,20503.0,71.25,71.3,71.15,71.17,20503.0
2017-05-05 14:00:00,71.2,71.3,71.15,71.3,12589.0,71.2,71.3,71.15,71.3,12589.0
2017-05-05 14:30:00,71.25,71.65,71.22,71.6,26092.0,71.25,71.65,71.22,71.6,26092.0
2017-05-05 15:00:00,71.5,71.95,71.4,71.8,68446.0,71.5,71.95,71.4,71.8,68446.0
2017-05-05 15:30:00,71.85,72.0,71.6,71.9,119888.0,71.85,72.0,71.6,71.9,119888.0
2017-05-08 09:30:00,71.8,72.7,71.05,71.23,12199.0,71.8,72.7,71.05,71.23,12199.0
2017-05-08 10:00:00,71.15,71.2,70.55,70.6,11025.0,71.15,71.2,70.55,70.6,11025.0
2017-05-08 10:30:00,70.55,70.85,70.55,70.6,12402.0,70.55,70.85,70.55,70.6,12402.0
2017-05-08 11:00:00,70.65,70.75,70.2,70.23,20189.0,70.65,70.75,70.2,70.23,20189.0
2017-05-08 11:30:00,70.23,70.4,70.2,70.3,12661.0,70.23,70.4,70.2,70.3,12661.0
2017-05-08 12:00:00,70.28,70.28,69.9,69.9,17702.0,70.28,70.28,69.9,69.9,17702.0
2017-05-08 12:30:00,69.95,70.55,69.95,70.55,12741.0,69.95,70.55,69.95,70.55,12741.0
2017-05-08 13:00:00,70.55,70.55,70.35,70.45,15035.0,70.55,70.55,70.35,70.45,15035.0
2017-05-08 13:30:00,70.4,70.58,70.35,70.45,13465.0,70.4,70.58,70.35,70.45,13465.0
2017-05-08 14:00:00,70.5,70.55,70.3,70.45,16781.0,70.5,70.55,70.3,70.45,16781.0
2017-05-08 14:30:00,70.55,70.55,70.17,70.2,14358.0,70.55,70.55,70.17,70.2,14358.0
2017-05-08 15:00:00,70.2,70.2,70.05,70.17,17850.0,70.2,70.2,70.05,70.17,17850.0
2017-05-08 15:30:00,70.2,70.2,70.0,70.15,46105.0,70.2,70.2,70.0,70.15,46105.0
2017-05-09 09:30:00,70.25,70.65,69.3,69.35,4634.0,70.25,70.65,69.3,69.35,4634.0
2017-05-09 10:00:00,69.45,69.65,69.2,69.55,13928.0,69.45,69.65,69.2,69.55,13928.0
2017-05-09 10:30:00,69.58,69.7,69.2,69.7,7385.0,69.58,69.7,69.2,69.7,7385.0
2017-05-09 11:00:00,69.65,69.7,69.3,69.3,6100.0,69.65,69.7,69.3,69.3,6100.0
2017-05-09 11:30:00,69.35,69.9,69.3,69.85,14968.0,69.35,69.9,69.3,69.85,14968.0
2017-05-09 12:00:00,69.9,69.95,69.65,69.65,10231.0,69.9,69.95,69.65,69.65,10231.0
2017-05-09 12:30:00,69.6,69.6,69.25,69.25,10200.0,69.6,69.6,69.25,69.25,10200.0
2017-05-09 13:00:00,69.25,69.4,68.8,68.85,24836.0,69.25,69.4,68.8,68.85,24836.0
2017-05-09 13:30:00,68.85,69.2,68.75,69.15,49440.0,68.85,69.2,68.75,69.15,49440.0
2017-05-09 14:00:00,69.25,69.5,69.2,69.3,16280.0,69.25,69.5,69.2,69.3,16280.0
2017-05-09 14:30:00,69.25,69.3,69.15,69.17,7835.0,69.25,69.3,69.15,69.17,7835.0
2017-05-09 15:00:00,69.17,69.3,69.0,69.0,15753.0,69.17,69.3,69.0,69.0,15753.0
2017-05-09 15:30:00,69.0,69.25,68.65,69.2,147745.0,69.0,69.25,68.65,69.2,147745.0
2017-05-10 09:30:00,69.5,69.55,68.75,69.05,13114.0,69.5,69.55,68.75,69.05,13114.0
2017-05-10 10:00:00,69.05,69.25,68.77,68.78,46985.0,69.05,69.25,68.77,68.78,46985.0
2017-05-10 10:30:00,68.85,69.1,68.82,69.0,15161.0,68.85,69.1,68.82,69.0,15161.0
2017-05-10 11:00:00,68.9,69.0,68.8,68.8,9369.0,68.9,69.0,68.8,68.8,9369.0
2017-05-10 11:30:00,68.82,69.0,68.6,68.6,13599.0,68.82,69.0,68.6,68.6,13599.0
2017-05-10 12:00:00,68.6,68.8,68.55,68.7,14865.0,68.6,68.8,68.55,68.7,14865.0
2017-05-10 12:30:00,68.7,68.78,68.61,68.65,9900.0,68.7,68.78,68.61,68.65,9900.0
2017-05-10 13:00:00,68.65,68.75,68.6,68.75,14244.0,68.65,68.75,68.6,68.75,14244.0
2017-05-10 13:30:00,68.7,68.7,68.4,68.45,15499.0,68.7,68.7,68.4,68.45,15499.0
2017-05-10 14:00:00,68.4,68.5,68.2,68.23,23879.0,68.4,68.5,68.2,68.23,23879.0
2017-05-10 14:30:00,68.25,68.5,68.2,68.35,17698.0,68.25,68.5,68.2,68.35,17698.0
2017-05-10 15:00:00,68.4,68.45,68.15,68.25,22412.0,68.4,68.45,68.15,68.25,22412.0
2017-05-10 15:30:00,68.2,68.4,68.2,68.35,54690.0,68.2,68.4,68.2,68.35,54690.0
2017-05-11 09:30:00,68.15,68.75,67.5,67.55,11904.0,68.15,68.75,67.5,67.55,11904.0
2017-05-11 10:00:00,67.55,67.6,67.1,67.23,10023.0,67.55,67.6,67.1,67.23,10023.0
2017-05-11 10:30:00,67.2,67.45,67.2,67.45,10251.0,67.2,67.45,67.2,67.45,10251.0
2017-05-11 11:00:00,67.5,68.0,67.4,68.0,36681.0,67.5,68.0,67.4,68.0,36681.0
2017-05-11 11:30:00,67.98,68.0,67.7,67.75,14738.0,67.98,68.0,67.7,67.75,14738.0
2017-05-11 12:00:00,67.7,67.85,67.6,67.75,12275.0,67.7,67.85,67.6,67.75,12275.0
2017-05-11 12:30:00,67.75,67.85,67.55,67.55,8014.0,67.75,67.85,67.55,67.55,8014.0
2017-05-11 13:00:00,67.6,67.6,67.35,67.5,13386.0,67.6,67.6,67.35,67.5,13386.0
2017-05-11 13:30:00,67.5,67.5,67.35,67.45,11938.0,67.5,67.5,67.35,67.45,11938.0
2017-05-11 14:00:00,67.5,67.7,67.4,67.65,8677.0,67.5,67.7,67.4,67.65,8677.0
2017-05-11 14:30:00,67.65,67.65,67.5,67.6,12270.0,67.65,67.65,67.5,67.6,12270.0
2017-05-11 15:00:00,67.65,67.75,67.5,67.6,19882.0,67.65,67.75,67.5,67.6,19882.0
2017-05-11 15:30:00,67.55,67.8,67.5,67.75,58314.0,67.55,67.8,67.5,67.75,58314.0
2017-05-12 09:30:00,67.45,67.9,67.35,67.7,7270.0,67.45,67.9,67.35,67.7,7270.0
2017-05-12 10:00:00,67.85,67.85,67.25,67.3,12039.0,67.85,67.85,67.25,67.3,12039.0
2017-05-12 10:30:00,67.3,67.45,67.2,67.33,12051.0,67.3,67.45,67.2,67.33,12051.0
2017-05-12 11:00:00,67.33,67.5,67.25,67.28,14935.0,67.33,67.5,67.25,67.28,14935.0
2017-05-12 11:30:00,67.3,67.4,67.25,67.25,8955.0,67.3,67.4,67.25,67.25,8955.0
2017-05-12 12:00:00,67.3,67.3,67.1,67.13,9525.0,67.3,67.3,67.1,67.13,9525.0
2017-05-12 12:30:00,67.1,67.25,67.07,67.25,10373.0,67.1,67.25,67.07,67.25,10373.0
2017-05-12 13:00:00,67.28,67.3,67.2,67.25,11902.0,67.28,67.3,67.2,67.25,11902.0
2017-05-12 13:30:00,67.3,67.5,67.3,67.45,4366.0,67.3,67.5,67.3,67.45,4366.0
2017-05-12 14:00:00,67.5,67.5,67.2,67.3,24391.0,67.5,67.5,67.2,67.3,24391.0
2017-05-12 14:30:00,67.3,67.5,67.25,67.4,8408.0,67.3,67.5,67.25,67.4,8408.0
2017-05-12 15:00:00,67.45,67.5,67.3,67.33,15386.0,67.45,67.5,67.3,67.33,15386.0
2017-05-12 15:30:00,67.35,67.55,67.25,67.48,41409.0,67.35,67.55,67.25,67.48,41409.0
2017-05-15 09:30:00,68.45,69.0,68.25,68.6,15878.0,68.45,69.0,68.25,68.6,15878.0
2017-05-15 10:00:00,68.65,68.85,68.25,68.7,36652.0,68.65,68.85,68.25,68.7,36652.0
2017-05-15 10:30:00,68.7,68.78,68.45,68.5,21449.0,68.7,68.78,68.45,68.5,21449.0
2017-05-15 11:00:00,68.5,68.55,68.17,68.2,23364.0,68.5,68.55,68.17,68.2,23364.0
2017-05-15 11:30:00,68.15,68.2,68.02,68.2,16616.0,68.15,68.2,68.02,68.2,16616.0
2017-05-15 12:00:00,68.15,68.2,68.0,68.05,26315.0,68.15,68.2,68.0,68.05,26315.0
2017-05-15 12:30:00,68.05,68.15,67.85,67.9,24542.0,68.05,68.15,67.85,67.9,24542.0
2017-05-15 13:00:00,67.85,68.05,67.85,67.95,17008.0,67.85,68.05,67.85,67.95,17008.0
2017-05-15 13:30:00,67.95,68.03,67.9,67.98,22561.0,67.95,68.03,67.9,67.98,22561.0
2017-05-15 14:00:00,67.95,68.05,67.59,67.6,38196.0,67.95,68.05,67.59,67.6,38196.0
2017-05-15 14:30:00,67.65,67.7,67.45,67.5,16052.0,67.65,67.7,67.45,67.5,16052.0
2017-05-15 15:00:00,67.5,67.65,67.35,67.4,28081.0,67.5,67.65,67.35,67.4,28081.0
2017-05-15 15:30:00,67.4,67.6,67.22,67.35,72853.0,67.4,67.6,67.22,67.35,72853.0
2017-05-16 09:30:00,67.4,67.8,67.1,67.15,4545.0,67.4,67.8,67.1,67.15,4545.0
2017-05-16 10:00:00,67.2,67.2,66.85,66.85,7931.0,67.2,67.2,66.85,66.85,7931.0
2017-05-16 10:30:00,66.95,67.0,66.57,66.8,7200.0,66.95,67.0,66.57,66.8,7200.0
2017-05-16 11:00:00,66.75,66.98,66.75,66.95,7501.0,66.75,66.98,66.75,66.95,7501.0
2017-05-16 11:30:00,66.95,67.25,66.9,67.15,13355.0,66.95,67.25,66.9,67.15,13355.0
2017-05-16 12:00:00,67.1,67.35,67.05,67.33,27038.0,67.1,67.35,67.05,67.33,27038.0
2017-05-16 12:30:00,67.33,67.45,67.25,67.35,11833.0,67.33,67.45,67.25,67.35,11833.0
2017-05-16 13:00:00,67.3,67.35,67.12,67.2,7847.0,67.3,67.35,67.12,67.2,7847.0
2017-05-16 13:30:00,67.15,67.45,67.15,67.35,12879.0,67.15,67.45,67.15,67.35,12879.0
2017-05-16 14:00:00,67.35,67.4,67.25,67.3,8113.0,67.35,67.4,67.25,67.3,8113.0
2017-05-16 14:30:00,67.3,67.35,67.1,67.13,10549.0,67.3,67.35,67.1,67.13,10549.0
2017-05-16 15:00:00,67.15,67.3,67.15,67.25,15784.0,67.15,67.3,67.15,67.25,15784.0
2017-05-16 15:30:00,67.28,67.28,67.05,67.1,50187.0,67.28,67.28,67.05,67.1,50187.0
2017-05-17 09:30:00,66.25,66.4,65.5,65.56,8274.0,66.25,66.4,65.5,65.56,8274.0
2017-05-17 10:00:00,65.5,66.0,65.4,65.7,13590.0,65.5,66.0,65.4,65.7,13590.0
2017-05-17 10:30:00,65.85,66.4,65.8,66.15,11329.0,65.85,66.4,65.8,66.15,11329.0
2017-05-17 11:00:00,66.15,66.35,66.1,66.2,14746.0,66.15,66.35,66.1,66.2,14746.0
2017-05-17 11:30:00,66.2,66.23,66.0,66.15,13725.0,66.2,66.23,66.0,66.15,13725.0
2017-05-17 12:00:00,66.15,66.15,65.9,66.0,14057.0,66.15,66.15,65.9,66.0,14057.0
2017-05-17 12:30:00,66.0,66.3,66.0,66.3,7225.0,66.0,66.3,66.0,66.3,7225.0
2017-05-17 13:00:00,66.2,66.2,65.95,66.08,11493.0,66.2,66.2,65.95,66.08,11493.0
2017-05-17 13:30:00,66.1,66.15,65.97,66.03,9890.0,66.1,66.15,65.97,66.03,9890.0
2017-05-17 14:00:00,66.0,66.05,65.55,65.55,18937.0,66.0,66.05,65.55,65.55,18937.0
2017-05-17 14:30:00,65.65,65.65,65.2,65.4,33810.0,65.65,65.65,65.2,65.4,33810.0
2017-05-17 15:00:00,65.4,65.75,65.35,65.48,30726.0,65.4,65.75,65.35,65.48,30726.0
2017-05-17 15:30:00,65.5,65.7,65.4,65.5,91607.0,65.5,65.7,65.4,65.5,91607.0
2017-05-18 09:30:00,65.2,65.6,64.55,65.0,10560.0,65.2,65.6,64.55,65.0,10560.0
2017-05-18 10:00:00,64.95,65.48,64.95,65.4,13248.0,64.95,65.48,64.95,65.4,13248.0
2017-05-18 10:30:00,65.53,65.7,65.47,65.6,24026.0,65.53,65.7,65.47,65.6,24026.0
2017-05-18 11:00:00,65.65,65.95,65.65,65.9,11007.0,65.65,65.95,65.65,65.9,11007.0
2017-05-18 11:30:00,65.95,66.05,65.72,65.85,9915.0,65.95,66.05,65.72,65.85,9915.0
2017-05-18 12:00:00,65.85,66.1,65.85,66.1,15250.0,65.85,66.1,65.85,66.1,15250.0
2017-05-18 12:30:00,66.1,66.15,65.8,65.9,9247.0,66.1,66.15,65.8,65.9,9247.0
2017-05-18 13:00:00,65.95,65.95,65.65,65.75,11407.0,65.95,65.95,65.65,65.75,11407.0
2017-05-18 13:30:00,65.75,66.05,65.6,66.0,19122.0,65.75,66.05,65.6,66.0,19122.0
2017-05-18 14:00:00,66.0,66.25,66.0,66.15,10570.0,66.0,66.25,66.0,66.15,10570.0
2017-05-18 14:30:00,66.2,66.38,66.15,66.2,12459.0,66.2,66.38,66.15,66.2,12459.0
2017-05-18 15:00:00,66.2,66.43,66.15,66.3,22302.0,66.2,66.43,66.15,66.3,22302.0
2017-05-18 15:30:00,66.3,66.43,66.0,66.05,54101.0,66.3,66.43,66.0,66.05,54101.0
2017-05-19 09:30:00,67.55,67.55,66.25,66.58,11739.0,67.55,67.55,66.25,66.58,11739.0
2017-05-19 10:00:00,66.5,66.93,66.35,66.92,11000.0,66.5,66.93,66.35,66.92,11000.0
2017-05-19 10:30:00,66.88,67.0,66.8,66.95,13944.0,66.88,67.0,66.8,66.95,13944.0
2017-05-19 11:00:00,66.98,67.05,66.75,66.8,16766.0,66.98,67.05,66.75,66.8,16766.0
2017-05-19 11:30:00,66.78,67.05,66.65,67.05,10152.0,66.78,67.05,66.65,67.05,10152.0
2017-05-19 12:00:00,67.05,67.25,67.05,67.15,4700.0,67.05,67.25,67.05,67.15,4700.0
2017-05-19 12:30:00,67.15,67.4,67.15,67.35,8707.0,67.15,67.4,67.15,67.35,8707.0
2017-05-19 13:00:00,67.3,67.55,67.15,67.48,12312.0,67.3,67.55,67.15,67.48,12312.0
2017-05-19 13:30:00,67.5,67.55,67.4,67.5,9330.0,67.5,67.55,67.4,67.5,9330.0
2017-05-19 14:00:00,67.5,67.85,67.5,67.75,10254.0,67.5,67.85,67.5,67.75,10254.0
2017-05-19 14:30:00,67.8,67.95,67.75,67.85,13500.0,67.8,67.95,67.75,67.85,13500.0
2017-05-19 15:00:00,67.8,67.9,67.7,67.7,22081.0,67.8,67.9,67.7,67.7,22081.0
2017-05-19 15:30:00,67.7,67.73,67.15,67.2,65039.0,67.7,67.73,67.15,67.2,65039.0
2017-05-22 09:30:00,67.7,67.95,67.15,67.25,9813.0,67.7,67.95,67.15,67.25,9813.0
2017-05-22 10:00:00,67.15,67.45,67.15,67.3,7618.0,67.15,67.45,67.15,67.3,7618.0
2017-05-22 10:30:00,67.3,67.35,66.7,66.85,11449.0,67.3,67.35,66.7,66.85,11449.0
2017-05-22 11:00:00,66.9,67.05,66.7,67.0,10056.0,66.9,67.05,66.7,67.0,10056.0
2017-05-22 11:30:00,67.0,67.05,66.8,67.0,9118.0,67.0,67.05,66.8,67.0,9118.0
2017-05-22 12:00:00,67.0,67.0,66.8,66.92,13213.0,67.0,67.0,66.8,66.92,13213.0
2017-05-22 12:30:00,67.0,67.05,66.9,67.0,5800.0,67.0,67.05,66.9,67.0,5800.0
2017-05-22 13:00:00,67.0,67.1,66.95,67.0,6386.0,67.0,67.1,66.95,67.0,6386.0
2017-05-22 13:30:00,67.0,67.15,66.85,66.85,11506.0,67.0,67.15,66.85,66.85,11506.0
2017-05-22 14:00:00,66.85,66.85,66.65,66.75,8001.0,66.85,66.85,66.65,66.75,8001.0
2017-05-22 14:30:00,66.78,66.95,66.7,66.8,9745.0,66.78,66.95,66.7,66.8,9745.0
2017-05-22 15:00:00,66.9,67.2,66.9,66.95,12600.0,66.9,67.2,66.9,66.95,12600.0
2017-05-22 15:30:00,66.98,67.0,66.72,66.9,48262.0,66.98,67.0,66.72,66.9,48262.0
2017-05-23 09:30:00,67.05,67.05,66.35,66.5,8225.0,67.05,67.05,66.35,66.5,8225.0
2017-05-23 10:00:00,66.45,66.85,66.32,66.8,12236.0,66.45,66.85,66.32,66.8,12236.0
2017-05-23 10:30:00,66.75,67.25,66.7,67.2,8487.0,66.75,67.25,66.7,67.2,8487.0
2017-05-23 11:00:00,67.15,67.5,67.15,67.5,15953.0,67.15,67.5,67.15,67.5,15953.0
2017-05-23 11:30:00,67.55,67.8,67.55,67.8,16385.0,67.55,67.8,67.55,67.8,16385.0
2017-05-23 12:00:00,67.78,67.95,67.75,67.85,41463.0,67.78,67.95,67.75,67.85,41463.0
2017-05-23 12:30:00,67.85,67.95,67.75,67.85,11903.0,67.85,67.95,67.75,67.85,11903.0
2017-05-23 13:00:00,67.85,68.1,67.85,67.97,7606.0,67.85,68.1,67.85,67.97,7606.0
2017-05-23 13:30:00,67.95,67.95,67.75,67.75,14395.0,67.95,67.95,67.75,67.75,14395.0
2017-05-23 14:00:00,67.75,67.8,67.6,67.6,7559.0,67.75,67.8,67.6,67.6,7559.0
2017-05-23 14:30:00,67.65,67.85,67.55,67.7,10400.0,67.65,67.85,67.55,67.7,10400.0
2017-05-23 15:00:00,67.7,67.85,67.62,67.8,17550.0,67.7,67.85,67.62,67.8,17550.0
2017-05-23 15:30:00,67.75,67.78,67.62,67.65,35229.0,67.75,67.78,67.62,67.65,35229.0
2017-05-24 09:30:00,67.5,67.8,67.4,67.4,18588.0,67.5,67.8,67.4,67.4,18588.0
2017-05-24 10:00:00,67.5,67.9,67.45,67.7,8907.0,67.5,67.9,67.45,67.7,8907.0
2017-05-24 10:30:00,67.75,67.95,67.75,67.9,8617.0,67.75,67.95,67.75,67.9,8617.0
2017-05-24 11:00:00,67.9,68.1,67.85,68.1,27202.0,67.9,68.1,67.85,68.1,27202.0
2017-05-24 11:30:00,68.15,68.2,67.85,67.95,15543.0,68.15,68.2,67.85,67.95,15543.0
2017-05-24 12:00:00,68.0,68.15,67.95,68.05,12962.0,68.0,68.15,67.95,68.05,12962.0
2017-05-24 12:30:00,68.05,68.05,67.8,67.8,11688.0,68.05,68.05,67.8,67.8,11688.0
2017-05-24 13:00:00,67.8,67.9,67.45,67.5,10238.0,67.8,67.9,67.45,67.5,10238.0
2017-05-24 13:30:00,67.5,67.55,67.35,67.55,10912.0,67.5,67.55,67.35,67.55,10912.0
2017-05-24 14:00:00,67.45,67.8,67.4,67.7,10228.0,67.45,67.8,67.4,67.7,10228.0
2017-05-24 14:30:00,67.67,67.75,67.57,67.73,9574.0,67.67,67.75,67.57,67.73,9574.0
2017-05-24 15:00:00,67.75,67.85,67.6,67.85,19710.0,67.75,67.85,67.6,67.85,19710.0
2017-05-24 15:30:00,67.85,68.0,67.75,67.85,40168.0,67.85,68.0,67.75,67.85,40168.0
2017-05-25 09:30:00,67.85,68.25,67.75,68.2,7893.0,67.85,68.25,67.75,68.2,7893.0
2017-05-25 10:00:00,68.2,68.2,67.85,67.9,9173.0,68.2,68.2,67.85,67.9,9173.0
2017-05-25 10:30:00,67.9,67.9,67.45,67.55,12702.0,67.9,67.9,67.45,67.55,12702.0
2017-05-25 11:00:00,67.55,67.63,67.0,67.15,16497.0,67.55,67.63,67.0,67.15,16497.0
2017-05-25 11:30:00,67.2,67.25,67.0,67.05,17051.0,67.2,67.25,67.0,67.05,17051.0
2017-05-25 12:00:00,67.1,67.55,67.1,67.55,16480.0,67.1,67.55,67.1,67.55,16480.0
2017-05-25 12:30:00,67.55,67.8,67.5,67.6,16865.0,67.55,67.8,67.5,67.6,16865.0
2017-05-25 13:00:00,67.6,67.75,67.5,67.5,37015.0,67.6,67.75,67.5,67.5,37015.0
2017-05-25 13:30:00,67.5,67.63,67.3,67.63,16957.0,67.5,67.63,67.3,67.63,16957.0
2017-05-25 14:00:00,67.63,67.65,67.4,67.6,14874.0,67.63,67.65,67.4,67.6,14874.0
2017-05-25 14:30:00,67.6,67.85,67.6,67.85,12497.0,67.6,67.85,67.6,67.85,12497.0
2017-05-25 15:00:00,67.85,67.95,67.5,67.5,56200.0,67.85,67.95,67.5,67.5,56200.0
2017-05-25 15:30:00,67.53,67.65,67.22,67.35,94286.0,67.53,67.65,67.22,67.35,94286.0
2017-05-26 09:30:00,67.35,67.85,67.3,67.55,6990.0,67.35,67.85,67.3,67.55,6990.0
2017-05-26 10:00:00,67.7,67.7,67.05,67.05,6290.0,67.7,67.7,67.05,67.05,6290.0
2017-05-26 10:30:00,67.1,67.35,67.05,67.1,4953.0,67.1,67.35,67.05,67.1,4953.0
2017-05-26 11:00:00,67.15,67.35,67.1,67.23,11168.0,67.15,67.35,67.1,67.23,11168.0
2017-05-26 11:30:00,67.23,67.28,66.85,66.85,6763.0,67.23,67.28,66.85,66.85,6763.0
2017-05-26 12:00:00,66.95,67.1,66.85,66.95,10750.0,66.95,67.1,66.85,66.95,10750.0
2017-05-26 12:30:00,67.0,67.15,66.95,67.1,5800.0,67.0,67.15,66.95,67.1,5800.0
2017-05-26 13:00:00,67.1,67.15,67.0,67.05,10600.0,67.1,67.15,67.0,67.05,10600.0
2017-05-26 13:30:00,67.1,67.1,66.85,66.9,12880.0,67.1,67.1,66.85,66.9,12880.0
2017-05-26 14:00:00,66.9,67.0,66.85,66.95,6200.0,66.9,67.0,66.85,66.95,6200.0
2017-05-26 14:30:00,67.0,67.03,66.9,66.92,5068.0,67.0,67.03,66.9,66.92,5068.0
2017-05-26 15:00:00,66.95,66.95,66.8,66.83,10694.0,66.95,66.95,66.8,66.83,10694.0
2017-05-26 15:30:00,66.85,66.95,66.75,66.8,46803.0,66.85,66.95,66.75,66.8,46803.0
2017-05-30 09:30:00,66.5,66.75,66.45,66.65,8136.0,66.5,66.75,66.45,66.65,8136.0
2017-05-30 10:00:00,66.6,66.65,66.2,66.25,8893.0,66.6,66.65,66.2,66.25,8893.0
2017-05-30 10:30:00,66.25,66.8,66.25,66.55,4659.0,66.25,66.8,66.25,66.55,4659.0
2017-05-30 11:00:00,66.6,66.75,66.5,66.6,6756.0,66.6,66.75,66.5,66.6,6756.0
2017-05-30 11:30:00,66.65,66.8,66.5,66.65,6470.0,66.65,66.8,66.5,66.65,6470.0
2017-05-30 12:00:00,66.65,66.75,66.65,66.7,6500.0,66.65,66.75,66.65,66.7,6500.0
2017-05-30 12:30:00,66.65,66.7,66.4,66.45,11307.0,66.65,66.7,66.4,66.45,11307.0
2017-05-30 13:00:00,66.45,66.55,66.35,66.4,5642.0,66.45,66.55,66.35,66.4,5642.0
2017-05-30 13:30:00,66.45,66.6,66.4,66.4,8628.0,66.45,66.6,66.4,66.4,8628.0
2017-05-30 14:00:00,66.45,66.65,66.45,66.45,10748.0,66.45,66.65,66.45,66.45,10748.0
2017-05-30 14:30:00,66.45,66.55,66.4,66.45,8687.0,66.45,66.55,66.4,66.45,8687.0
2017-05-30 15:00:00,66.45,66.53,66.05,66.15,23772.0,66.45,66.53,66.05,66.15,23772.0
2017-05-30 15:30:00,66.15,66.25,65.95,66.05,48814.0,66.15,66.25,65.95,66.05,48814.0
2017-05-31 09:30:00,65.4,65.8,65.05,65.2,21748.0,65.4,65.8,65.05,65.2,21748.0
2017-05-31 10:00:00,65.15,65.7,64.85,65.7,22952.0,65.15,65.7,64.85,65.7,22952.0
2017-05-31 10:30:00,65.7,66.05,65.65,65.9,13324.0,65.7,66.05,65.65,65.9,13324.0
2017-05-31 11:00:00,65.85,66.05,65.75,65.85,11106.0,65.85,66.05,65.75,65.85,11106.0
2017-05-31 11:30:00,65.85,66.0,65.65,65.95,9871.0,65.85,66.0,65.65,65.95,9871.0
2017-05-31 12:00:00,65.9,66.4,65.85,66.3,12607.0,65.9,66.4,65.85,66.3,12607.0
2017-05-31 12:30:00,66.3,66.55,66.3,66.35,6427.0,66.3,66.55,66.3,66.35,6427.0
2017-05-31 13:00:00,66.35,66.4,66.1,66.2,7000.0,66.35,66.4,66.1,66.2,7000.0
2017-05-31 13:30:00,66.2,66.25,66.0,66.1,10500.0,66.2,66.25,66.0,66.1,10500.0
2017-05-31 14:00:00,66.05,66.4,66.05,66.4,9969.0,66.05,66.4,66.05,66.4,9969.0
2017-05-31 14:30:00,66.3,66.3,66.0,66.1,22605.0,66.3,66.3,66.0,66.1,22605.0
2017-05-31 15:00:00,66.05,66.4,66.05,66.3,22177.0,66.05,66.4,66.05,66.3,22177.0
2017-05-31 15:30:00,66.35,66.5,66.15,66.3,58539.0,66.35,66.5,66.15,66.3,58539.0
2017-06-01 09:30:00,66.45,67.25,66.27,67.25,26305.0,66.45,67.25,66.27,67.25,26305.0
2017-06-01 10:00:00,67.3,67.45,67.12,67.3,14018.0,67.3,67.45,67.12,67.3,14018.0
2017-06-01 10:30:00,67.4,67.45,67.05,67.45,17282.0,67.4,67.45,67.05,67.45,17282.0
2017-06-01 11:00:00,67.5,68.05,67.45,68.0,19003.0,67.5,68.05,67.45,68.0,19003.0
2017-06-01 11:30:00,67.95,68.35,67.9,68.3,15646.0,67.95,68.35,67.9,68.3,15646.0
2017-06-01 12:00:00,68.25,68.4,68.25,68.35,12890.0,68.25,68.4,68.25,68.35,12890.0
2017-06-01 12:30:00,68.35,68.45,68.22,68.35,11634.0,68.35,68.45,68.22,68.35,11634.0
2017-06-01 13:00:00,68.4,68.6,68.37,68.55,13773.0,68.4,68.6,68.37,68.55,13773.0
2017-06-01 13:30:00,68.58,68.75,68.55,68.75,9850.0,68.58,68.75,68.55,68.75,9850.0
2017-06-01 14:00:00,68.7,68.85,68.65,68.78,16745.0,68.7,68.85,68.65,68.78,16745.0
2017-06-01 14:30:00,68.7,68.85,68.55,68.7,20105.0,68.7,68.85,68.55,68.7,20105.0
2017-06-01 15:00:00,68.63,68.63,68.2,68.2,16416.0,68.63,68.63,68.2,68.2,16416.0
2017-06-01 15:30:00,68.2,68.25,68.0,68.15,77467.0,68.2,68.25,68.0,68.15,77467.0
2017-06-02 09:30:00,68.1,68.5,67.55,67.8,8084.0,68.1,68.5,67.55,67.8,8084.0
2017-06-02 10:00:00,67.85,68.25,67.7,68.25,9523.0,67.85,68.25,67.7,68.25,9523.0
2017-06-02 10:30:00,68.25,68.5,68.2,68.35,7871.0,68.25,68.5,68.2,68.35,7871.0
2017-06-02 11:00:00,68.25,68.35,68.05,68.35,6300.0,68.25,68.35,68.05,68.35,6300.0
2017-06-02 11:30:00,68.45,68.75,68.3,68.7,8999.0,68.45,68.75,68.3,68.7,8999.0
2017-06-02 12:00:00,68.6,68.75,68.55,68.65,6172.0,68.6,68.75,68.55,68.65,6172.0
2017-06-02 12:30:00,68.55,68.55,68.45,68.48,5800.0,68.55,68.55,68.45,68.48,5800.0
2017-06-02 13:00:00,68.45,68.55,68.4,68.45,7100.0,68.45,68.55,68.4,68.45,7100.0
2017-06-02 13:30:00,68.5,68.65,68.45,68.65,8002.0,68.5,68.65,68.45,68.65,8002.0
2017-06-02 14:00:00,68.6,68.65,68.37,68.38,13090.0,68.6,68.65,68.37,68.38,13090.0
2017-06-02 14:30:00,68.35,68.45,68.35,68.4,12422.0,68.35,68.45,68.35,68.4,12422.0
2017-06-02 15:00:00,68.38,68.4,68.05,68.23,16582.0,68.38,68.4,68.05,68.23,16582.0
2017-06-02 15:30:00,68.25,68.35,68.0,68.05,69354.0,68.25,68.35,68.0,68.05,69354.0
2017-06-05 09:30:00,67.85,68.1,67.65,68.1,7819.0,67.85,68.1,67.65,68.1,7819.0
2017-06-05 10:00:00,68.25,68.5,68.1,68.1,5651.0,68.25,68.5,68.1,68.1,5651.0
2017-06-05 10:30:00,68.05,68.15,67.95,68.15,5446.0,68.05,68.15,67.95,68.15,5446.0
2017-06-05 11:00:00,68.05,68.1,67.92,68.0,7068.0,68.05,68.1,67.92,68.0,7068.0
2017-06-05 11:30:00,68.0,68.03,67.7,67.9,8071.0,68.0,68.03,67.7,67.9,8071.0
2017-06-05 12:00:00,67.95,68.2,67.95,68.15,5571.0,67.95,68.2,67.95,68.15,5571.0
2017-06-05 12:30:00,68.15,68.43,68.1,68.42,4365.0,68.15,68.43,68.1,68.42,4365.0
2017-06-05 13:00:00,68.45,68.48,68.25,68.25,3300.0,68.45,68.48,68.25,68.25,3300.0
2017-06-05 13:30:00,68.3,68.4,68.25,68.35,5861.0,68.3,68.4,68.25,68.35,5861.0
2017-06-05 14:00:00,68.33,68.45,68.15,68.3,9139.0,68.33,68.45,68.15,68.3,9139.0
2017-06-05 14:30:00,68.3,68.45,68.25,68.4,8128.0,68.3,68.45,68.25,68.4,8128.0
2017-06-05 15:00:00,68.4,68.4,68.15,68.3,20353.0,68.4,68.4,68.15,68.3,20353.0
2017-06-05 15:30:00,68.33,68.35,67.9,67.9,58894.0,68.33,68.35,67.9,67.9,58894.0
2017-06-06 09:30:00,67.45,67.9,67.07,67.4,17809.0,67.45,67.9,67.07,67.4,17809.0
2017-06-06 10:00:00,67.45,67.63,67.3,67.45,9488.0,67.45,67.63,67.3,67.45,9488.0
2017-06-06 10:30:00,67.4,67.5,67.1,67.23,13141.0,67.4,67.5,67.1,67.23,13141.0
2017-06-06 11:00:00,67.23,67.35,67.1,67.3,19353.0,67.23,67.35,67.1,67.3,19353.0
2017-06-06 11:30:00,67.25,67.6,67.25,67.4,8004.0,67.25,67.6,67.25,67.4,8004.0
2017-06-06 12:00:00,67.37,67.48,67.35,67.35,4270.0,67.37,67.48,67.35,67.35,4270.0
2017-06-06 12:30:00,67.35,67.45,67.3,67.42,7334.0,67.35,67.45,67.3,67.42,7334.0
2017-06-06 13:00:00,67.45,67.5,67.25,67.25,6050.0,67.45,67.5,67.25,67.25,6050.0
2017-06-06 13:30:00,67.3,67.35,67.2,67.3,9218.0,67.3,67.35,67.2,67.3,9218.0
2017-06-06 14:00:00,67.35,67.75,67.35,67.65,16869.0,67.35,67.75,67.35,67.65,16869.0
2017-06-06 14:30:00,67.63,67.95,67.62,67.95,10495.0,67.63,67.95,67.62,67.95,10495.0
2017-06-06 15:00:00,67.9,68.0,67.75,67.85,19922.0,67.9,68.0,67.75,67.85,19922.0
2017-06-06 15:30:00,67.8,67.9,67.72,67.85,53732.0,67.8,67.9,67.72,67.85,53732.0
2017-06-07 09:30:00,67.6,68.25,67.25,67.85,5443.0,67.6,68.25,67.25,67.85,5443.0
2017-06-07 10:00:00,67.95,68.0,67.6,67.6,6330.0,67.95,68.0,67.6,67.6,6330.0
2017-06-07 10:30:00,67.6,67.6,67.1,67.25,5992.0,67.6,67.6,67.1,67.25,5992.0
2017-06-07 11:00:00,67.35,67.55,67.2,67.2,12092.0,67.35,67.55,67.2,67.2,12092.0
2017-06-07 11:30:00,67.3,67.4,67.05,67.2,14333.0,67.3,67.4,67.05,67.2,14333.0
2017-06-07 12:00:00,67.2,67.35,67.15,67.35,4342.0,67.2,67.35,67.15,67.35,4342.0
2017-06-07 12:30:00,67.3,67.35,67.15,67.3,15729.0,67.3,67.35,67.15,67.3,15729.0
2017-06-07 13:00:00,67.3,67.3,67.1,67.17,5637.0,67.3,67.3,67.1,67.17,5637.0
2017-06-07 13:30:00,67.15,67.25,67.15,67.2,9286.0,67.15,67.25,67.15,67.2,9286.0
2017-06-07 14:00:00,67.25,67.35,67.22,67.3,9578.0,67.25,67.35,67.22,67.3,9578.0
2017-06-07 14:30:00,67.3,67.65,67.3,67.65,12589.0,67.3,67.65,67.3,67.65,12589.0
2017-06-07 15:00:00,67.63,67.7,67.5,67.7,13718.0,67.63,67.7,67.5,67.7,13718.0
2017-06-07 15:30:00,67.65,68.0,67.65,67.65,53660.0,67.65,68.0,67.65,67.65,53660.0
2017-06-08 09:30:00,67.55,68.05,67.25,67.7,19062.0,67.55,68.05,67.25,67.7,19062.0
2017-06-08 10:00:00,67.75,67.85,67.4,67.4,5818.0,67.75,67.85,67.4,67.4,5818.0
2017-06-08 10:30:00,67.3,67.65,67.3,67.65,6434.0,67.3,67.65,67.3,67.65,6434.0
2017-06-08 11:00:00,67.7,67.95,67.7,67.75,27009.0,67.7,67.95,67.7,67.75,27009.0
2017-06-08 11:30:00,67.85,67.95,67.8,67.92,1900.0,67.85,67.95,67.8,67.92,1900.0
2017-06-08 12:00:00,67.95,68.3,67.95,68.25,22287.0,67.95,68.3,67.95,68.25,22287.0
2017-06-08 12:30:00,68.2,68.4,68.2,68.4,4320.0,68.2,68.4,68.2,68.4,4320.0
2017-06-08 13:00:00,68.42,68.65,68.4,68.45,3639.0,68.42,68.65,68.4,68.45,3639.0
2017-06-08 13:30:00,68.5,68.6,68.45,68.5,2400.0,68.5,68.6,68.45,68.5,2400.0
2017-06-08 14:00:00,68.48,68.48,68.15,68.2,11002.0,68.48,68.48,68.15,68.2,11002.0
2017-06-08 14:30:00,68.25,68.3,68.1,68.2,9775.0,68.25,68.3,68.1,68.2,9775.0
2017-06-08 15:00:00,68.25,68.3,68.1,68.13,8208.0,68.25,68.3,68.1,68.13,8208.0
2017-06-08 15:30:00,68.13,68.18,67.75,67.8,43007.0,68.13,68.18,67.75,67.8,43007.0
2017-06-09 09:30:00,68.0,68.95,68.0,68.1,8364.0,68.0,68.95,68.0,68.1,8364.0
2017-06-09 10:00:00,67.95,68.35,67.9,68.25,8900.0,67.95,68.35,67.9,68.25,8900.0
2017-06-09 10:30:00,68.25,68.5,68.15,68.48,7359.0,68.25,68.5,68.15,68.48,7359.0
2017-06-09 11:00:00,68.6,69.0,68.5,68.88,14996.0,68.6,69.0,68.5,68.88,14996.0
2017-06-09 11:30:00,68.9,69.05,68.85,69.05,5998.0,68.9,69.05,68.85,69.05,5998.0
2017-06-09 12:00:00,69.0,69.0,68.85,68.85,9721.0,69.0,69.0,68.85,68.85,9721.0
2017-06-09 12:30:00,68.9,69.05,68.9,69.05,6513.0,68.9,69.05,68.9,69.05,6513.0
2017-06-09 13:00:00,69.0,69.05,68.85,68.9,7240.0,69.0,69.05,68.85,68.9,7240.0
2017-06-09 13:30:00,68.9,69.0,68.75,68.75,7154.0,68.9,69.0,68.75,68.75,7154.0
2017-06-09 14:00:00,68.7,68.85,68.6,68.75,7099.0,68.7,68.85,68.6,68.75,7099.0
2017-06-09 14:30:00,68.8,68.85,68.5,68.5,10736.0,68.8,68.85,68.5,68.5,10736.0
2017-06-09 15:00:00,68.5,68.75,68.5,68.73,12072.0,68.5,68.75,68.5,68.73,12072.0
2017-06-09 15:30:00,68.7,68.7,68.35,68.45,42300.0,68.7,68.7,68.35,68.45,42300.0
2017-06-12 09:30:00,68.65,70.0,68.25,69.2,13567.0,68.65,70.0,68.25,69.2,13567.0
2017-06-12 10:00:00,69.3,69.35,68.7,69.25,17623.0,69.3,69.35,68.7,69.25,17623.0
2017-06-12 10:30:00,69.35,69.5,69.1,69.1,15915.0,69.35,69.5,69.1,69.1,15915.0
2017-06-12 11:00:00,69.1,69.25,68.85,69.1,16885.0,69.1,69.25,68.85,69.1,16885.0
2017-06-12 11:30:00,69.15,69.5,69.05,69.5,18668.0,69.15,69.5,69.05,69.5,18668.0
2017-06-12 12:00:00,69.55,69.75,69.45,69.65,12847.0,69.55,69.75,69.45,69.65,12847.0
2017-06-12 12:30:00,69.6,69.75,69.5,69.65,8911.0,69.6,69.75,69.5,69.65,8911.0
2017-06-12 13:00:00,69.6,69.7,69.6,69.65,8195.0,69.6,69.7,69.6,69.65,8195.0
2017-06-12 13:30:00,69.65,69.8,69.6,69.65,7500.0,69.65,69.8,69.6,69.65,7500.0
2017-06-12 14:00:00,69.65,69.7,69.4,69.5,13921.0,69.65,69.7,69.4,69.5,13921.0
2017-06-12 14:30:00,69.55,69.6,69.2,69.3,19142.0,69.55,69.6,69.2,69.3,19142.0
2017-06-12 15:00:00,69.35,69.45,69.05,69.1,38669.0,69.35,69.45,69.05,69.1,38669.0
2017-06-12 15:30:00,69.08,69.3,68.9,69.05,74725.0,69.08,69.3,68.9,69.05,74725.0
2017-06-13 09:30:00,69.3,70.05,69.15,69.7,15073.0,69.3,70.05,69.15,69.7,15073.0
2017-06-13 10:00:00,69.8,69.8,69.45,69.6,7740.0,69.8,69.8,69.45,69.6,7740.0
2017-06-13 10:30:00,69.65,70.13,69.55,70.0,18533.0,69.65,70.13,69.55,70.0,18533.0
2017-06-13 11:00:00,70.0,70.43,69.9,70.05,10974.0,70.0,70.43,69.9,70.05,10974.0
2017-06-13 11:30:00,70.08,70.5,69.65,69.75,34319.0,70.08,70.5,69.65,69.75,34319.0
2017-06-13 12:00:00,69.78,69.78,69.05,69.5,30352.0,69.78,69.78,69.05,69.5,30352.0
2017-06-13 12:30:00,69.5,69.85,69.47,69.85,12342.0,69.5,69.85,69.47,69.85,12342.0
2017-06-13 13:00:00,69.85,70.18,69.85,70.15,14162.0,69.85,70.18,69.85,70.15,14162.0
2017-06-13 13:30:00,70.15,70.35,70.15,70.25,11545.0,70.15,70.35,70.15,70.25,11545.0
2017-06-13 14:00:00,70.25,70.6,70.2,70.45,12897.0,70.25,70.6,70.2,70.45,12897.0
2017-06-13 14:30:00,70.5,70.6,70.3,70.4,16954.0,70.5,70.6,70.3,70.4,16954.0
2017-06-13 15:00:00,70.4,70.7,70.4,70.7,20664.0,70.4,70.7,70.4,70.7,20664.0
2017-06-13 15:30:00,70.65,70.73,70.35,70.45,73771.0,70.65,70.73,70.35,70.45,73771.0
2017-06-14 09:30:00,70.35,71.7,67.35,67.55,135756.0,70.35,71.7,67.35,67.55,135756.0
2017-06-14 10:00:00,67.65,68.5,67.62,68.4,75121.0,67.65,68.5,67.62,68.4,75121.0
2017-06-14 10:30:00,68.38,68.6,68.15,68.3,73903.0,68.38,68.6,68.15,68.3,73903.0
2017-06-14 11:00:00,68.33,68.75,68.3,68.4,71414.0,68.33,68.75,68.3,68.4,71414.0
2017-06-14 11:30:00,68.45,68.5,68.05,68.15,40136.0,68.45,68.5,68.05,68.15,40136.0
2017-06-14 12:00:00,68.13,68.15,67.7,67.9,44774.0,68.13,68.15,67.7,67.9,44774.0
2017-06-14 12:30:00,67.9,67.9,67.55,67.6,49768.0,67.9,67.9,67.55,67.6,49768.0
2017-06-14 13:00:00,67.55,67.67,67.17,67.2,16857.0,67.55,67.67,67.17,67.2,16857.0
2017-06-14 13:30:00,67.15,67.2,66.8,66.85,13552.0,67.15,67.2,66.8,66.85,13552.0
2017-06-14 14:00:00,66.8,67.0,66.65,66.78,31276.0,66.8,67.0,66.65,66.78,31276.0
2017-06-14 14:30:00,66.8,66.8,66.35,66.5,25321.0,66.8,66.8,66.35,66.5,25321.0
2017-06-14 15:00:00,66.45,66.7,66.25,66.5,70782.0,66.45,66.7,66.25,66.5,70782.0
2017-06-14 15:30:00,66.53,66.7,66.45,66.55,187009.0,66.53,66.7,66.45,66.55,187009.0
2017-06-15 09:30:00,65.9,67.4,65.85,67.3,25755.0,65.9,67.4,65.85,67.3,25755.0
2017-06-15 10:00:00,67.4,67.4,66.2,66.3,24050.0,67.4,67.4,66.2,66.3,24050.0
2017-06-15 10:30:00,66.28,66.3,65.2,65.4,17780.0,66.28,66.3,65.2,65.4,17780.0
2017-06-15 11:00:00,65.45,65.7,65.45,65.7,11893.0,65.45,65.7,65.45,65.7,11893.0
2017-06-15 11:30:00,65.65,65.78,65.45,65.48,14500.0,65.65,65.78,65.45,65.48,14500.0
2017-06-15 12:00:00,65.5,65.55,65.2,65.28,40224.0,65.5,65.55,65.2,65.28,40224.0
2017-06-15 12:30:00,65.3,65.3,65.1,65.15,30005.0,65.3,65.3,65.1,65.15,30005.0
2017-06-15 13:00:00,65.2,65.2,64.85,64.95,21252.0,65.2,65.2,64.85,64.95,21252.0
2017-06-15 13:30:00,64.9,65.05,64.52,64.55,24403.0,64.9,65.05,64.52,64.55,24403.0
2017-06-15 14:00:00,64.5,64.6,64.42,64.55,24347.0,64.5,64.6,64.42,64.55,24347.0
2017-06-15 14:30:00,64.45,64.95,64.45,64.6,30207.0,64.45,64.95,64.45,64.6,30207.0
2017-06-15 15:00:00,64.6,64.6,64.4,64.42,35789.0,64.6,64.6,64.4,64.42,35789.0
2017-06-15 15:30:00,64.42,64.55,64.05,64.3,211955.0,64.42,64.55,64.05,64.3,211955.0
2017-06-16 09:30:00,64.15,64.5,63.9,63.95,79585.0,64.15,64.5,63.9,63.95,79585.0
2017-06-16 10:00:00,64.03,64.05,63.6,63.73,19937.0,64.03,64.05,63.6,63.73,19937.0
2017-06-16 10:30:00,63.7,63.8,63.5,63.63,30535.0,63.7,63.8,63.5,63.63,30535.0
2017-06-16 11:00:00,63.65,63.85,63.5,63.85,35475.0,63.65,63.85,63.5,63.85,35475.0
2017-06-16 11:30:00,63.8,64.65,63.75,64.55,151279.0,63.8,64.65,63.75,64.55,151279.0
2017-06-16 12:00:00,64.6,64.85,64.49,64.78,56184.0,64.6,64.85,64.49,64.78,56184.0
2017-06-16 12:30:00,64.8,64.8,64.1,64.15,18036.0,64.8,64.8,64.1,64.15,18036.0
2017-06-16 13:00:00,64.15,64.25,64.0,64.08,21552.0,64.15,64.25,64.0,64.08,21552.0
2017-06-16 13:30:00,64.08,64.5,63.97,64.4,24394.0,64.08,64.5,63.97,64.4,24394.0
2017-06-16 14:00:00,64.35,64.4,63.97,64.03,28207.0,64.35,64.4,63.97,64.03,28207.0
2017-06-16 14:30:00,64.05,64.33,64.05,64.2,38786.0,64.05,64.33,64.05,64.2,38786.0
2017-06-16 15:00:00,64.2,64.4,64.15,64.17,37203.0,64.2,64.4,64.15,64.17,37203.0
2017-06-16 15:30:00,64.17,64.35,64.12,64.3,140377.0,64.17,64.35,64.12,64.3,140377.0
2017-06-19 09:30:00,64.55,65.0,64.12,64.25,17988.0,64.55,65.0,64.12,64.25,17988.0
2017-06-19 10:00:00,64.25,64.5,64.0,64.5,30872.0,64.25,64.5,64.0,64.5,30872.0
2017-06-19 10:30:00,64.5,64.7,64.2,64.28,36820.0,64.5,64.7,64.2,64.28,36820.0
2017-06-19 11:00:00,64.28,64.53,64.17,64.2,39425.0,64.28,64.53,64.17,64.2,39425.0
2017-06-19 11:30:00,64.25,64.5,64.22,64.5,19996.0,64.25,64.5,64.22,64.5,19996.0
2017-06-19 12:00:00,64.48,64.6,64.42,64.53,32266.0,64.48,64.6,64.42,64.53,32266.0
2017-06-19 12:30:00,64.53,64.8,64.4,64.78,47228.0,64.53,64.8,64.4,64.78,47228.0
2017-06-19 13:00:00,64.78,64.9,64.65,64.67,15390.0,64.78,64.9,64.65,64.67,15390.0
2017-06-19 13:30:00,64.65,64.85,64.65,64.75,22764.0,64.65,64.85,64.65,64.75,22764.0
2017-06-19 14:00:00,64.75,64.85,64.62,64.8,33307.0,64.75,64.85,64.62,64.8,33307.0
2017-06-19 14:30:00,64.9,65.2,64.85,65.17,24229.0,64.9,65.2,64.85,65.17,24229.0
2017-06-19 15:00:00,65.17,65.2,64.85,65.15,44262.0,65.17,65.2,64.85,65.15,44262.0
2017-06-19 15:30:00,65.15,65.33,65.05,65.15,73817.0,65.15,65.33,65.05,65.15,73817.0
2017-06-20 09:30:00,64.85,65.2,64.3,64.7,45633.0,64.85,65.2,64.3,64.7,45633.0
2017-06-20 10:00:00,64.65,64.8,64.25,64.35,46802.0,64.65,64.8,64.25,64.35,46802.0
2017-06-20 10:30:00,64.3,64.75,64.3,64.7,52232.0,64.3,64.75,64.3,64.7,52232.0
2017-06-20 11:00:00,64.65,64.65,64.2,64.55,69599.0,64.65,64.65,64.2,64.55,69599.0
2017-06-20 11:30:00,64.5,64.75,64.5,64.7,10882.0,64.5,64.75,64.5,64.7,10882.0
2017-06-20 12:00:00,64.7,64.8,64.65,64.73,7479.0,64.7,64.8,64.65,64.73,7479.0
2017-06-20 12:30:00,64.73,64.95,64.72,64.9,67604.0,64.73,64.95,64.72,64.9,67604.0
2017-06-20 13:00:00,64.92,64.93,64.77,64.9,14788.0,64.92,64.93,64.77,64.9,14788.0
2017-06-20 13:30:00,64.9,64.95,64.45,64.55,16441.0,64.9,64.95,64.45,64.55,16441.0
2017-06-20 14:00:00,64.55,64.75,64.5,64.75,14263.0,64.55,64.75,64.5,64.75,14263.0
2017-06-20 14:30:00,64.8,64.9,64.7,64.75,14204.0,64.8,64.9,64.7,64.75,14204.0
2017-06-20 15:00:00,64.7,65.0,64.7,65.0,16577.0,64.7,65.0,64.7,65.0,16577.0
2017-06-20 15:30:00,64.95,65.1,64.8,64.95,100441.0,64.95,65.1,64.8,64.95,100441.0
2017-06-21 09:30:00,64.8,65.2,64.6,64.9,23856.0,64.8,65.2,64.6,64.9,23856.0
2017-06-21 10:00:00,64.95,65.0,64.6,64.7,56507.0,64.95,65.0,64.6,64.7,56507.0
2017-06-21 10:30:00,64.75,64.9,64.6,64.7,19414.0,64.75,64.9,64.6,64.7,19414.0
2017-06-21 11:00:00,64.65,64.7,64.3,64.48,34196.0,64.65,64.7,64.3,64.48,34196.0
2017-06-21 11:30:00,64.45,64.75,64.4,64.55,109119.0,64.45,64.75,64.4,64.55,109119.0
2017-06-21 12:00:00,64.55,64.68,64.55,64.65,13634.0,64.55,64.68,64.55,64.65,13634.0
2017-06-21 12:30:00,64.65,64.65,64.35,64.55,103251.0,64.65,64.65,64.35,64.55,103251.0
2017-06-21 13:00:00,64.6,64.6,64.0,64.17,91503.0,64.6,64.6,64.0,64.17,91503.0
2017-06-21 13:30:00,64.17,64.25,63.7,63.8,63722.0,64.17,64.25,63.7,63.8,63722.0
2017-06-21 14:00:00,63.7,63.8,63.52,63.73,17714.0,63.7,63.8,63.52,63.73,17714.0
2017-06-21 14:30:00,63.73,64.05,63.72,63.98,37109.0,63.73,64.05,63.72,63.98,37109.0
2017-06-21 15:00:00,63.98,64.05,63.4,63.58,51374.0,63.98,64.05,63.4,63.58,51374.0
2017-06-21 15:30:00,63.58,63.58,62.55,62.73,158870.0,63.58,63.58,62.55,62.73,158870.0
2017-06-22 09:30:00,62.9,63.25,62.6,63.1,11468.0,62.9,63.25,62.6,63.1,11468.0
2017-06-22 10:00:00,63.05,63.15,62.85,62.88,8489.0,63.05,63.15,62.85,62.88,8489.0
2017-06-22 10:30:00,62.9,63.45,62.8,63.2,36650.0,62.9,63.45,62.8,63.2,36650.0
2017-06-22 11:00:00,63.25,63.5,63.2,63.35,68801.0,63.25,63.5,63.2,63.35,68801.0
2017-06-22 11:30:00,63.45,63.8,63.3,63.8,16215.0,63.45,63.8,63.3,63.8,16215.0
2017-06-22 12:00:00,63.85,64.0,63.8,63.95,30200.0,63.85,64.0,63.8,63.95,30200.0
2017-06-22 12:30:00,63.95,64.1,63.85,64.05,32412.0,63.95,64.1,63.85,64.05,32412.0
2017-06-22 13:00:00,64.05,64.1,63.85,64.05,32130.0,64.05,64.1,63.85,64.05,32130.0
2017-06-22 13:30:00,64.05,64.25,64.0,64.25,12316.0,64.05,64.25,64.0,64.25,12316.0
2017-06-22 14:00:00,64.23,64.3,64.17,64.28,10497.0,64.23,64.3,64.17,64.28,10497.0
2017-06-22 14:30:00,64.25,64.3,64.1,64.2,13051.0,64.25,64.3,64.1,64.2,13051.0
2017-06-22 15:00:00,64.17,64.3,64.05,64.28,14606.0,64.17,64.3,64.05,64.28,14606.0
2017-06-22 15:30:00,64.25,64.35,64.05,64.2,69655.0,64.25,64.35,64.05,64.2,69655.0
2017-06-23 09:30:00,64.25,64.8,63.8,64.8,7836.0,64.25,64.8,63.8,64.8,7836.0
2017-06-23 10:00:00,64.85,64.85,64.35,64.4,9737.0,64.85,64.85,64.35,64.4,9737.0
2017-06-23 10:30:00,64.45,64.55,64.37,64.38,6170.0,64.45,64.55,64.37,64.38,6170.0
2017-06-23 11:00:00,64.45,64.5,64.25,64.3,4828.0,64.45,64.5,64.25,64.3,4828.0
2017-06-23 11:30:00,64.3,64.61,64.3,64.5,9385.0,64.3,64.61,64.3,64.5,9385.0
2017-06-23 12:00:00,64.5,64.6,64.27,64.42,24526.0,64.5,64.6,64.27,64.42,24526.0
2017-06-23 12:30:00,64.4,64.6,64.35,64.45,12730.0,64.4,64.6,64.35,64.45,12730.0
2017-06-23 13:00:00,64.45,64.65,64.3,64.63,20482.0,64.45,64.65,64.3,64.63,20482.0
2017-06-23 13:30:00,64.6,64.9,64.55,64.9,13742.0,64.6,64.9,64.55,64.9,13742.0
2017-06-23 14:00:00,64.85,64.85,64.57,64.73,27162.0,64.85,64.85,64.57,64.73,27162.0
2017-06-23 14:30:00,64.75,65.0,64.6,64.85,23347.0,64.75,65.0,64.6,64.85,23347.0
2017-06-23 15:00:00,64.85,64.85,64.65,64.7,22376.0,64.85,64.85,64.65,64.7,22376.0
2017-06-23 15:30:00,64.65,64.75,64.6,64.75,84991.0,64.65,64.75,64.6,64.75,84991.0
2017-06-26 09:30:00,65.0,65.25,64.55,64.78,12219.0,65.0,65.25,64.55,64.78,12219.0
2017-06-26 10:00:00,64.8,64.8,64.6,64.67,6149.0,64.8,64.8,64.6,64.67,6149.0
2017-06-26 10:30:00,64.65,64.65,64.35,64.55,6125.0,64.65,64.65,64.35,64.55,6125.0
2017-06-26 11:00:00,64.5,64.95,64.45,64.7,6238.0,64.5,64.95,64.45,64.7,6238.0
2017-06-26 11:30:00,64.75,65.0,64.7,64.85,4700.0,64.75,65.0,64.7,64.85,4700.0
2017-06-26 12:00:00,64.85,64.85,64.6,64.65,3526.0,64.85,64.85,64.6,64.65,3526.0
2017-06-26 12:30:00,64.6,64.7,64.55,64.67,13450.0,64.6,64.7,64.55,64.67,13450.0
2017-06-26 13:00:00,64.7,64.75,64.65,64.7,5957.0,64.7,64.75,64.65,64.7,5957.0
2017-06-26 13:30:00,64.7,64.75,64.6,64.65,4609.0,64.7,64.75,64.6,64.65,4609.0
2017-06-26 14:00:00,64.7,64.8,64.65,64.75,6637.0,64.7,64.8,64.65,64.75,6637.0
2017-06-26 14:30:00,64.8,64.88,64.7,64.85,6657.0,64.8,64.88,64.7,64.85,6657.0
2017-06-26 15:00:00,64.88,65.0,64.85,64.85,9145.0,64.88,65.0,64.85,64.85,9145.0
2017-06-26 15:30:00,64.9,65.08,64.85,64.9,36254.0,64.9,65.08,64.85,64.9,36254.0
2017-06-27 09:30:00,64.9,65.4,64.9,65.0,13282.0,64.9,65.4,64.9,65.0,13282.0
2017-06-27 10:00:00,65.0,65.6,64.95,65.6,7529.0,65.0,65.6,64.95,65.6,7529.0
2017-06-27 10:30:00,65.58,65.8,65.55,65.8,4405.0,65.58,65.8,65.55,65.8,4405.0
2017-06-27 11:00:00,65.85,65.9,65.6,65.7,6278.0,65.85,65.9,65.6,65.7,6278.0
2017-06-27 11:30:00,65.75,65.85,65.65,65.85,7429.0,65.75,65.85,65.65,65.85,7429.0
2017-06-27 12:00:00,65.83,65.83,65.6,65.6,6835.0,65.83,65.83,65.6,65.6,6835.0
2017-06-27 12:30:00,65.6,65.7,65.5,65.65,7447.0,65.6,65.7,65.5,65.65,7447.0
2017-06-27 13:00:00,65.65,65.65,65.45,65.45,12100.0,65.65,65.65,65.45,65.45,12100.0
2017-06-27 13:30:00,65.42,65.43,65.1,65.4,7772.0,65.42,65.43,65.1,65.4,7772.0
2017-06-27 14:00:00,65.4,65.45,65.3,65.4,9667.0,65.4,65.45,65.3,65.4,9667.0
2017-06-27 14:30:00,65.4,65.5,65.35,65.35,6300.0,65.4,65.5,65.35,65.35,6300.0
2017-06-27 15:00:00,65.38,65.5,65.1,65.13,15708.0,65.38,65.5,65.1,65.13,15708.0
2017-06-27 15:30:00,65.13,65.13,64.75,64.85,90053.0,65.13,65.13,64.75,64.85,90053.0
2017-06-28 09:30:00,65.15,65.75,65.15,65.5,13185.0,65.15,65.75,65.15,65.5,13185.0
2017-06-28 10:00:00,65.45,65.85,65.35,65.45,24269.0,65.45,65.85,65.35,65.45,24269.0
2017-06-28 10:30:00,65.45,65.6,65.35,65.5,11899.0,65.45,65.6,65.35,65.5,11899.0
2017-06-28 11:00:00,65.55,66.1,65.55,66.05,7336.0,65.55,66.1,65.55,66.05,7336.0
2017-06-28 11:30:00,66.05,66.2,66.0,66.1,5802.0,66.05,66.2,66.0,66.1,5802.0
2017-06-28 12:00:00,66.1,66.21,65.95,66.19,5914.0,66.1,66.21,65.95,66.19,5914.0
2017-06-28 12:30:00,66.2,66.4,66.17,66.3,5963.0,66.2,66.4,66.17,66.3,5963.0
2017-06-28 13:00:00,66.35,66.5,66.25,66.4,4025.0,66.35,66.5,66.25,66.4,4025.0
2017-06-28 13:30:00,66.42,66.45,66.3,66.3,7295.0,66.42,66.45,66.3,66.3,7295.0
2017-06-28 14:00:00,66.3,66.45,66.25,66.35,6176.0,66.3,66.45,66.25,66.35,6176.0
2017-06-28 14:30:00,66.35,66.45,66.3,66.3,6810.0,66.35,66.45,66.3,66.3,6810.0
2017-06-28 15:00:00,66.3,66.45,66.18,66.4,14003.0,66.3,66.45,66.18,66.4,14003.0
2017-06-28 15:30:00,66.4,66.45,66.25,66.35,64492.0,66.4,66.45,66.25,66.35,64492.0
2017-06-29 09:30:00,66.45,67.25,66.45,66.75,12931.0,66.45,67.25,66.45,66.75,12931.0
2017-06-29 10:00:00,66.7,66.85,66.35,66.85,16903.0,66.7,66.85,66.35,66.85,16903.0
2017-06-29 10:30:00,66.8,67.45,66.8,67.45,7358.0,66.8,67.45,66.8,67.45,7358.0
2017-06-29 11:00:00,67.45,67.55,67.0,67.0,13368.0,67.45,67.55,67.0,67.0,13368.0
2017-06-29 11:30:00,66.95,67.0,66.35,66.5,10193.0,66.95,67.0,66.35,66.5,10193.0
2017-06-29 12:00:00,66.45,66.8,66.35,66.45,5534.0,66.45,66.8,66.35,66.45,5534.0
2017-06-29 12:30:00,66.55,66.8,66.5,66.7,8403.0,66.55,66.8,66.5,66.7,8403.0
2017-06-29 13:00:00,66.8,66.8,66.55,66.55,10822.0,66.8,66.8,66.55,66.55,10822.0
2017-06-29 13:30:00,66.55,66.75,66.55,66.7,11294.0,66.55,66.75,66.55,66.7,11294.0
2017-06-29 14:00:00,66.7,67.1,66.65,67.05,6452.0,66.7,67.1,66.65,67.05,6452.0
2017-06-29 14:30:00,67.0,67.0,66.75,66.8,6243.0,67.0,67.0,66.75,66.8,6243.0
2017-06-29 15:00:00,66.9,67.0,66.75,66.8,20385.0,66.9,67.0,66.75,66.8,20385.0
2017-06-29 15:30:00,66.85,67.0,66.6,66.85,97427.0,66.85,67.0,66.6,66.85,97427.0
2017-06-30 09:30:00,67.0,67.1,66.8,66.85,6554.0,67.0,67.1,66.8,66.85,6554.0
2017-06-30 10:00:00,66.8,66.9,66.5,66.6,8595.0,66.8,66.9,66.5,66.6,8595.0
2017-06-30 10:30:00,66.45,67.05,66.42,67.05,17466.0,66.45,67.05,66.42,67.05,17466.0
2017-06-30 11:00:00,67.1,67.15,67.0,67.1,5612.0,67.1,67.15,67.0,67.1,5612.0
2017-06-30 11:30:00,67.1,67.4,67.1,67.3,7117.0,67.1,67.4,67.1,67.3,7117.0
2017-06-30 12:00:00,67.33,67.33,66.8,66.8,4070.0,67.33,67.33,66.8,66.8,4070.0
2017-06-30 12:30:00,66.85,66.9,66.8,66.85,4601.0,66.85,66.9,66.8,66.85,4601.0
2017-06-30 13:00:00,66.8,67.45,66.8,67.4,8000.0,66.8,67.45,66.8,67.4,8000.0
2017-06-30 13:30:00,67.4,67.45,67.3,67.33,3605.0,67.4,67.45,67.3,67.33,3605.0
2017-06-30 14:00:00,67.33,67.8,67.32,67.6,19773.0,67.33,67.8,67.32,67.6,19773.0
2017-06-30 14:30:00,67.65,67.7,67.45,67.53,9623.0,67.65,67.7,67.45,67.53,9623.0
2017-06-30 15:00:00,67.53,67.53,67.17,67.25,22697.0,67.53,67.53,67.17,67.25,22697.0
2017-06-30 15:30:00,67.28,67.28,66.8,66.83,53700.0,67.28,67.28,66.8,66.83,53700.0
2017-07-03 09:30:00,67.3,67.88,67.3,67.55,13356.0,67.3,67.88,67.3,67.55,13356.0
2017-07-03 10:00:00,67.65,68.3,67.65,68.3,9176.0,67.65,68.3,67.65,68.3,9176.0
2017-07-03 10:30:00,68.25,68.4,68.15,68.25,10332.0,68.25,68.4,68.15,68.25,10332.0
2017-07-03 11:00:00,68.25,68.35,68.0,68.25,20362.0,68.25,68.35,68.0,68.25,20362.0
2017-07-03 11:30:00,68.25,68.6,68.2,68.4,18198.0,68.25,68.6,68.2,68.4,18198.0
2017-07-03 12:00:00,68.4,68.45,68.07,68.15,13799.0,68.4,68.45,68.07,68.15,13799.0
2017-07-03 12:30:00,68.15,68.25,67.8,67.9,41183.0,68.15,68.25,67.8,67.9,41183.0
2017-07-05 09:30:00,67.7,68.0,66.9,67.03,20962.0,67.7,68.0,66.9,67.03,20962.0
2017-07-05 10:00:00,67.05,67.1,66.3,66.45,12430.0,67.05,67.1,66.3,66.45,12430.0
2017-07-05 10:30:00,66.4,66.45,65.95,65.95,22630.0,66.4,66.45,65.95,65.95,22630.0
2017-07-05 11:00:00,65.95,66.6,65.95,66.4,16265.0,65.95,66.6,65.95,66.4,16265.0
2017-07-05 11:30:00,66.45,66.75,66.3,66.65,17375.0,66.45,66.75,66.3,66.65,17375.0
2017-07-05 12:00:00,66.65,66.7,66.35,66.7,25443.0,66.65,66.7,66.35,66.7,25443.0
2017-07-05 12:30:00,66.7,67.0,66.7,66.95,7325.0,66.7,67.0,66.7,66.95,7325.0
2017-07-05 13:00:00,66.95,66.95,66.8,66.9,9130.0,66.95,66.95,66.8,66.9,9130.0
2017-07-05 13:30:00,66.95,67.0,66.85,66.85,10625.0,66.95,67.0,66.85,66.85,10625.0
2017-07-05 14:00:00,66.9,67.2,66.85,66.95,22151.0,66.9,67.2,66.85,66.95,22151.0
2017-07-05 14:30:00,66.95,67.0,66.8,66.85,19116.0,66.95,67.0,66.8,66.85,19116.0
2017-07-05 15:00:00,66.85,67.1,66.85,67.1,22511.0,66.85,67.1,66.85,67.1,22511.0
2017-07-05 15:30:00,67.05,67.35,67.05,67.25,50377.0,67.05,67.35,67.05,67.25,50377.0
2017-07-06 09:30:00,67.1,68.4,66.7,67.15,12367.0,67.1,68.4,66.7,67.15,12367.0
2017-07-06 10:00:00,67.0,67.0,66.65,66.8,12251.0,67.0,67.0,66.65,66.8,12251.0
2017-07-06 10:30:00,66.8,66.8,66.45,66.5,15502.0,66.8,66.8,66.45,66.5,15502.0
2017-07-06 11:00:00,66.5,67.15,66.5,66.85,25260.0,66.5,67.15,66.5,66.85,25260.0
2017-07-06 11:30:00,66.9,66.95,66.65,66.75,8130.0,66.9,66.95,66.65,66.75,8130.0
2017-07-06 12:00:00,66.7,66.85,66.55,66.65,10957.0,66.7,66.85,66.55,66.65,10957.0
2017-07-06 12:30:00,66.65,66.75,66.35,66.35,10655.0,66.65,66.75,66.35,66.35,10655.0
2017-07-06 13:00:00,66.45,66.7,66.25,66.7,17841.0,66.45,66.7,66.25,66.7,17841.0
2017-07-06 13:30:00,66.65,66.65,66.4,66.55,11093.0,66.65,66.65,66.4,66.55,11093.0
2017-07-06 14:00:00,66.55,66.7,66.4,66.67,14822.0,66.55,66.7,66.4,66.67,14822.0
2017-07-06 14:30:00,66.65,66.8,66.5,66.78,22323.0,66.65,66.8,66.5,66.78,22323.0
2017-07-06 15:00:00,66.78,66.78,66.35,66.45,43012.0,66.78,66.78,66.35,66.45,43012.0
2017-07-06 15:30:00,66.5,66.5,66.1,66.25,110457.0,66.5,66.5,66.1,66.25,110457.0
2017-07-07 09:30:00,66.35,66.75,64.85,64.95,24757.0,66.35,66.75,64.85,64.95,24757.0
2017-07-07 10:00:00,64.95,64.95,64.1,64.25,20363.0,64.95,64.95,64.1,64.25,20363.0
2017-07-07 10:30:00,64.25,64.25,63.65,64.0,65222.0,64.25,64.25,63.65,64.0,65222.0
2017-07-07 11:00:00,64.0,64.1,63.75,64.05,38703.0,64.0,64.1,63.75,64.05,38703.0
2017-07-07 11:30:00,64.1,64.5,64.0,64.35,29138.0,64.1,64.5,64.0,64.35,29138.0
2017-07-07 12:00:00,64.35,64.7,64.32,64.65,25999.0,64.35,64.7,64.32,64.65,25999.0
2017-07-07 12:30:00,64.67,64.8,64.55,64.6,51741.0,64.67,64.8,64.55,64.6,51741.0
2017-07-07 13:00:00,64.6,64.68,64.45,64.48,25242.0,64.6,64.68,64.45,64.48,25242.0
2017-07-07 13:30:00,64.48,65.0,64.47,64.75,25028.0,64.48,65.0,64.47,64.75,25028.0
2017-07-07 14:00:00,64.75,64.78,64.6,64.75,26298.0,64.75,64.78,64.6,64.75,26298.0
2017-07-07 14:30:00,64.78,64.8,64.4,64.4,36736.0,64.78,64.8,64.4,64.4,36736.0
2017-07-07 15:00:00,64.45,64.45,64.2,64.2,69290.0,64.45,64.45,64.2,64.2,69290.0
2017-07-07 15:30:00,64.23,64.45,64.1,64.25,113431.0,64.23,64.45,64.1,64.25,113431.0
2017-07-10 09:30:00,64.0,64.4,63.6,64.0,43858.0,64.0,64.4,63.6,64.0,43858.0
2017-07-10 10:00:00,64.05,64.2,63.75,63.75,60414.0,64.05,64.2,63.75,63.75,60414.0
2017-07-10 10:30:00,63.73,64.05,63.52,63.95,37368.0,63.73,64.05,63.52,63.95,37368.0
2017-07-10 11:00:00,64.0,64.3,63.8,64.2,56699.0,64.0,64.3,63.8,64.2,56699.0
2017-07-10 11:30:00,64.2,64.3,63.9,64.15,69443.0,64.2,64.3,63.9,64.15,69443.0
2017-07-10 12:00:00,64.15,64.6,64.07,64.5,39966.0,64.15,64.6,64.07,64.5,39966.0
2017-07-10 12:30:00,64.55,64.55,64.3,64.55,18379.0,64.55,64.55,64.3,64.55,18379.0
2017-07-10 13:00:00,64.55,64.55,64.37,64.45,19695.0,64.55,64.55,64.37,64.45,19695.0
2017-07-10 13:30:00,64.4,64.5,64.3,64.4,18228.0,64.4,64.5,64.3,64.4,18228.0
2017-07-10 14:00:00,64.35,64.6,64.25,64.45,22147.0,64.35,64.6,64.25,64.45,22147.0
2017-07-10 14:30:00,64.42,64.55,64.4,64.45,25812.0,64.42,64.55,64.4,64.45,25812.0
2017-07-10 15:00:00,64.45,64.45,63.97,64.25,36750.0,64.45,64.45,63.97,64.25,36750.0
2017-07-10 15:30:00,64.23,64.33,64.0,64.1,108553.0,64.23,64.33,64.0,64.1,108553.0
2017-07-11 09:30:00,64.25,64.65,63.65,63.85,6597.0,64.25,64.65,63.65,63.85,6597.0
2017-07-11 10:00:00,63.85,63.85,63.55,63.85,7544.0,63.85,63.85,63.55,63.85,7544.0
2017-07-11 10:30:00,63.7,64.2,63.7,64.1,8538.0,63.7,64.2,63.7,64.1,8538.0
2017-07-11 11:00:00,64.13,64.13,63.35,63.5,10780.0,64.13,64.13,63.35,63.5,10780.0
2017-07-11 11:30:00,63.5,63.95,63.5,63.95,11915.0,63.5,63.95,63.5,63.95,11915.0
2017-07-11 12:00:00,63.95,64.23,63.85,63.95,11886.0,63.95,64.23,63.85,63.95,11886.0
2017-07-11 12:30:00,63.95,64.1,63.7,63.9,72814.0,63.95,64.1,63.7,63.9,72814.0
2017-07-11 13:00:00,63.9,64.0,63.85,63.9,11739.0,63.9,64.0,63.85,63.9,11739.0
2017-07-11 13:30:00,63.85,63.9,63.75,63.8,16685.0,63.85,63.9,63.75,63.8,16685.0
2017-07-11 14:00:00,63.85,63.85,63.7,63.8,15684.0,63.85,63.85,63.7,63.8,15684.0
2017-07-11 14:30:00,63.78,63.8,63.4,63.45,18603.0,63.78,63.8,63.4,63.45,18603.0
2017-07-11 15:00:00,63.45,63.7,63.25,63.68,48032.0,63.45,63.7,63.25,63.68,48032.0
2017-07-11 15:30:00,63.7,63.7,63.35,63.45,80418.0,63.7,63.7,63.35,63.45,80418.0
2017-07-12 09:30:00,63.9,64.05,63.3,63.35,75190.0,63.9,64.05,63.3,63.35,75190.0
2017-07-12 10:00:00,63.38,63.95,63.3,63.95,42379.0,63.38,63.95,63.3,63.95,42379.0
2017-07-12 10:30:00,63.95,64.15,63.75,63.75,49070.0,63.95,64.15,63.75,63.75,49070.0
2017-07-12 11:00:00,63.7,63.85,63.6,63.8,17248.0,63.7,63.85,63.6,63.8,17248.0
2017-07-12 11:30:00,63.8,64.1,63.72,64.1,24630.0,63.8,64.1,63.72,64.1,24630.0
2017-07-12 12:00:00,64.15,64.15,63.8,63.95,23438.0,64.15,64.15,63.8,63.95,23438.0
2017-07-12 12:30:00,64.0,64.25,63.85,64.25,24593.0,64.0,64.25,63.85,64.25,24593.0
2017-07-12 13:00:00,64.2,64.35,64.0,64.05,8749.0,64.2,64.35,64.0,64.05,8749.0
2017-07-12 13:30:00,64.05,64.35,64.02,64.2,11665.0,64.05,64.35,64.02,64.2,11665.0
2017-07-12 14:00:00,64.28,64.4,64.15,64.35,11337.0,64.28,64.4,64.15,64.35,11337.0
2017-07-12 14:30:00,64.35,64.45,64.25,64.4,12512.0,64.35,64.45,64.25,64.4,12512.0
2017-07-12 15:00:00,64.42,64.55,64.35,64.5,14103.0,64.42,64.55,64.35,64.5,14103.0
2017-07-12 15:30:00,64.5,64.55,64.4,64.55,31646.0,64.5,64.55,64.4,64.55,31646.0
2017-07-13 09:30:00,64.6,64.9,64.1,64.7,8256.0,64.6,64.9,64.1,64.7,8256.0
2017-07-13 10:00:00,64.7,64.75,64.45,64.45,6072.0,64.7,64.75,64.45,64.45,6072.0
2017-07-13 10:30:00,64.4,64.5,64.3,64.4,5893.0,64.4,64.5,64.3,64.4,5893.0
2017-07-13 11:00:00,64.4,64.45,64.2,64.4,6079.0,64.4,64.45,64.2,64.4,6079.0
2017-07-13 11:30:00,64.35,64.35,64.25,64.25,3568.0,64.35,64.35,64.25,64.25,3568.0
2017-07-13 12:00:00,64.2,64.45,64.15,64.45,7500.0,64.2,64.45,64.15,64.45,7500.0
2017-07-13 12:30:00,64.45,64.7,64.3,64.6,12106.0,64.45,64.7,64.3,64.6,12106.0
2017-07-13 13:00:00,64.6,65.0,64.6,64.85,14600.0,64.6,65.0,64.6,64.85,14600.0
2017-07-13 13:30:00,64.9,65.1,64.75,65.05,16515.0,64.9,65.1,64.75,65.05,16515.0
2017-07-13 14:00:00,65.0,65.1,64.9,65.05,10469.0,65.0,65.1,64.9,65.05,10469.0
2017-07-13 14:30:00,65.1,65.1,64.95,65.05,7483.0,65.1,65.1,64.95,65.05,7483.0
2017-07-13 15:00:00,65.05,65.05,64.87,64.9,9433.0,65.05,65.05,64.87,64.9,9433.0
2017-07-13 15:30:00,64.95,65.25,64.9,65.25,54712.0,64.95,65.25,64.9,65.25,54712.0
2017-07-14 09:30:00,65.2,65.55,65.1,65.4,7100.0,65.2,65.55,65.1,65.4,7100.0
2017-07-14 10:00:00,65.4,65.5,65.25,65.3,11379.0,65.4,65.5,65.25,65.3,11379.0
2017-07-14 10:30:00,65.25,65.35,65.05,65.05,8413.0,65.25,65.35,65.05,65.05,8413.0
2017-07-14 11:00:00,65.0,65.0,64.8,64.8,6455.0,65.0,65.0,64.8,64.8,6455.0
2017-07-14 11:30:00,64.8,65.05,64.8,64.95,5166.0,64.8,65.05,64.8,64.95,5166.0
2017-07-14 12:00:00,65.0,65.05,64.95,65.0,6100.0,65.0,65.05,64.95,65.0,6100.0
2017-07-14 12:30:00,64.98,65.1,64.95,65.03,5346.0,64.98,65.1,64.95,65.03,5346.0
2017-07-14 13:00:00,65.03,65.35,65.0,65.35,9475.0,65.03,65.35,65.0,65.35,9475.0
2017-07-14 13:30:00,65.35,65.35,65.22,65.33,7199.0,65.35,65.35,65.22,65.33,7199.0
2017-07-14 14:00:00,65.33,65.55,65.3,65.45,11914.0,65.33,65.55,65.3,65.45,11914.0
2017-07-14 14:30:00,65.48,65.6,65.4,65.55,17771.0,65.48,65.6,65.4,65.55,17771.0
2017-07-14 15:00:00,65.6,65.8,65.5,65.78,18856.0,65.6,65.8,65.5,65.78,18856.0
2017-07-14 15:30:00,65.85,65.85,65.3,65.35,48497.0,65.85,65.85,65.3,65.35,48497.0
2017-07-17 09:30:00,65.2,65.45,64.85,65.05,5901.0,65.2,65.45,64.85,65.05,5901.0
2017-07-17 10:00:00,65.05,65.05,64.75,64.85,8788.0,65.05,65.05,64.75,64.85,8788.0
2017-07-17 10:30:00,64.85,64.95,64.75,64.75,15682.0,64.85,64.95,64.75,64.75,15682.0
2017-07-17 11:00:00,64.8,64.8,64.45,64.5,13519.0,64.8,64.8,64.45,64.5,13519.0
2017-07-17 11:30:00,64.5,64.5,64.25,64.4,8961.0,64.5,64.5,64.25,64.4,8961.0
2017-07-17 12:00:00,64.45,64.45,64.25,64.25,7984.0,64.45,64.45,64.25,64.25,7984.0
2017-07-17 12:30:00,64.3,64.45,64.3,64.4,8858.0,64.3,64.45,64.3,64.4,8858.0
2017-07-17 13:00:00,64.42,64.53,64.3,64.45,19655.0,64.42,64.53,64.3,64.45,19655.0
2017-07-17 13:30:00,64.5,64.55,64.4,64.5,8599.0,64.5,64.55,64.4,64.5,8599.0
2017-07-17 14:00:00,64.5,64.63,64.45,64.55,11198.0,64.5,64.63,64.45,64.55,11198.0
2017-07-17 14:30:00,64.5,64.6,64.45,64.55,14284.0,64.5,64.6,64.45,64.55,14284.0
2017-07-17 15:00:00,64.55,64.65,64.52,64.58,19503.0,64.55,64.65,64.52,64.58,19503.0
2017-07-17 15:30:00,64.6,65.0,64.55,64.75,51933.0,64.6,65.0,64.55,64.75,51933.0
2017-07-18 09:30:00,64.8,65.25,64.6,64.83,6115.0,64.8,65.25,64.6,64.83,6115.0
2017-07-18 10:00:00,64.81,64.9,64.55,64.6,9025.0,64.81,64.9,64.55,64.6,9025.0
2017-07-18 10:30:00,64.6,64.6,64.15,64.3,8005.0,64.6,64.6,64.15,64.3,8005.0
2017-07-18 11:00:00,64.3,64.3,64.05,64.1,11512.0,64.3,64.3,64.05,64.1,11512.0
2017-07-18 11:30:00,64.1,64.2,63.95,64.05,17256.0,64.1,64.2,63.95,64.05,17256.0
2017-07-18 12:00:00,64.05,64.23,64.0,64.15,24895.0,64.05,64.23,64.0,64.15,24895.0
2017-07-18 12:30:00,64.1,64.2,63.9,64.0,11718.0,64.1,64.2,63.9,64.0,11718.0
2017-07-18 13:00:00,63.95,64.15,63.95,64.0,10578.0,63.95,64.15,63.95,64.0,10578.0
2017-07-18 13:30:00,64.0,64.15,63.95,64.15,17650.0,64.0,64.15,63.95,64.15,17650.0
2017-07-18 14:00:00,64.15,64.45,64.05,64.33,20845.0,64.15,64.45,64.05,64.33,20845.0
2017-07-18 14:30:00,64.35,64.4,64.25,64.25,12425.0,64.35,64.4,64.25,64.25,12425.0
2017-07-18 15:00:00,64.28,64.35,64.2,64.3,18503.0,64.28,64.35,64.2,64.3,18503.0
2017-07-18 15:30:00,64.33,64.33,64.12,64.2,58727.0,64.33,64.33,64.12,64.2,58727.0
2017-07-19 09:30:00,64.2,64.9,64.0,64.5,8971.0,64.2,64.9,64.0,64.5,8971.0
2017-07-19 10:00:00,64.45,64.55,64.2,64.3,11480.0,64.45,64.55,64.2,64.3,11480.0
2017-07-19 10:30:00,64.35,64.55,64.25,64.35,10045.0,64.35,64.55,64.25,64.35,10045.0
2017-07-19 11:00:00,64.35,64.6,64.35,64.6,11874.0,64.35,64.6,64.35,64.6,11874.0
2017-07-19 11:30:00,64.6,64.7,64.5,64.7,7805.0,64.6,64.7,64.5,64.7,7805.0
2017-07-19 12:00:00,64.65,64.7,64.55,64.58,7827.0,64.65,64.7,64.55,64.58,7827.0
2017-07-19 12:30:00,64.58,65.03,64.57,65.03,6915.0,64.58,65.03,64.57,65.03,6915.0
2017-07-19 13:00:00,65.05,65.25,64.95,65.17,21664.0,65.05,65.25,64.95,65.17,21664.0
2017-07-19 13:30:00,65.15,65.35,65.07,65.2,32415.0,65.15,65.35,65.07,65.2,32415.0
2017-07-19 14:00:00,65.2,65.2,65.0,65.15,24215.0,65.2,65.2,65.0,65.15,24215.0
2017-07-19 14:30:00,65.15,65.35,64.92,64.92,26572.0,65.15,65.35,64.92,64.92,26572.0
2017-07-19 15:00:00,64.92,64.93,64.72,64.78,25376.0,64.92,64.93,64.72,64.78,25376.0
2017-07-19 15:30:00,64.75,64.95,64.6,64.9,56712.0,64.75,64.95,64.6,64.9,56712.0
2017-07-20 09:30:00,64.95,65.5,64.95,65.2,35821.0,64.95,65.5,64.95,65.2,35821.0
2017-07-20 10:00:00,65.25,65.55,65.25,65.3,18435.0,65.25,65.55,65.25,65.3,18435.0
2017-07-20 10:30:00,65.35,65.4,64.9,64.95,25141.0,65.35,65.4,64.9,64.95,25141.0
2017-07-20 11:00:00,64.9,65.0,64.5,64.65,10929.0,64.9,65.0,64.5,64.65,10929.0
2017-07-20 11:30:00,64.65,64.75,64.55,64.68,10063.0,64.65,64.75,64.55,64.68,10063.0
2017-07-20 12:00:00,64.69,64.85,64.6,64.75,15927.0,64.69,64.85,64.6,64.75,15927.0
2017-07-20 12:30:00,64.75,64.75,64.55,64.55,8702.0,64.75,64.75,64.55,64.55,8702.0
2017-07-20 13:00:00,64.55,64.7,64.55,64.7,9679.0,64.55,64.7,64.55,64.7,9679.0
2017-07-20 13:30:00,64.75,64.8,64.7,64.75,6114.0,64.75,64.8,64.7,64.75,6114.0
2017-07-20 14:00:00,64.73,64.85,64.7,64.83,11383.0,64.73,64.85,64.7,64.83,11383.0
2017-07-20 14:30:00,64.83,64.88,64.75,64.88,7942.0,64.83,64.88,64.75,64.88,7942.0
2017-07-20 15:00:00,64.88,65.0,64.82,64.95,6741.0,64.88,65.0,64.82,64.95,6741.0
2017-07-20 15:30:00,64.95,65.0,64.82,64.95,44766.0,64.95,65.0,64.82,64.95,44766.0
2017-07-21 09:30:00,65.0,65.25,64.45,64.55,9735.0,65.0,65.25,64.45,64.55,9735.0
2017-07-21 10:00:00,64.5,64.55,63.9,64.2,8540.0,64.5,64.55,63.9,64.2,8540.0
2017-07-21 10:30:00,64.25,64.4,64.15,64.3,5432.0,64.25,64.4,64.15,64.3,5432.0
2017-07-21 11:00:00,64.38,64.6,64.25,64.55,3601.0,64.38,64.6,64.25,64.55,3601.0
2017-07-21 11:30:00,64.65,64.65,64.5,64.55,2801.0,64.65,64.65,64.5,64.55,2801.0
2017-07-21 12:00:00,64.55,64.65,64.5,64.5,3460.0,64.55,64.65,64.5,64.5,3460.0
2017-07-21 12:30:00,64.5,64.55,64.4,64.4,2800.0,64.5,64.55,64.4,64.4,2800.0
2017-07-21 13:00:00,64.4,64.8,64.35,64.7,10591.0,64.4,64.8,64.35,64.7,10591.0
2017-07-21 13:30:00,64.8,65.05,64.75,64.95,11000.0,64.8,65.05,64.75,64.95,11000.0
2017-07-21 14:00:00,65.0,65.15,64.85,65.0,14146.0,65.0,65.15,64.85,65.0,14146.0
2017-07-21 14:30:00,65.05,65.05,64.75,64.8,9200.0,65.05,65.05,64.75,64.8,9200.0
2017-07-21 15:00:00,64.83,64.85,64.45,64.53,14401.0,64.83,64.85,64.45,64.53,14401.0
2017-07-21 15:30:00,64.5,64.65,64.4,64.6,48158.0,64.5,64.65,64.4,64.6,48158.0
2017-07-24 09:30:00,64.55,64.94,64.45,64.45,10042.0,64.55,64.94,64.45,64.45,10042.0
2017-07-24 10:00:00,64.45,64.65,64.4,64.45,10090.0,64.45,64.65,64.4,64.45,10090.0
2017-07-24 10:30:00,64.45,64.55,64.37,64.42,42802.0,64.45,64.55,64.37,64.42,42802.0
2017-07-24 11:00:00,64.42,64.45,64.22,64.42,15216.0,64.42,64.45,64.22,64.42,15216.0
2017-07-24 11:30:00,64.45,64.7,64.35,64.55,16247.0,64.45,64.7,64.35,64.55,16247.0
2017-07-24 12:00:00,64.5,64.53,64.35,64.5,6826.0,64.5,64.53,64.35,64.5,6826.0
2017-07-24 12:30:00,64.48,64.53,64.4,64.53,10189.0,64.48,64.53,64.4,64.53,10189.0
2017-07-24 13:00:00,64.55,64.6,64.47,64.58,8083.0,64.55,64.6,64.47,64.58,8083.0
2017-07-24 13:30:00,64.58,64.73,64.55,64.6,23129.0,64.58,64.73,64.55,64.6,23129.0
2017-07-24 14:00:00,64.63,64.68,64.6,64.65,8103.0,64.63,64.68,64.6,64.65,8103.0
2017-07-24 14:30:00,64.67,64.9,64.67,64.78,55839.0,64.67,64.9,64.67,64.78,55839.0
2017-07-24 15:00:00,64.8,64.8,64.57,64.65,27857.0,64.8,64.8,64.57,64.65,27857.0
2017-07-24 15:30:00,64.67,64.68,64.4,64.42,65257.0,64.67,64.68,64.4,64.42,65257.0
2017-07-25 09:30:00,65.15,66.3,65.0,66.2,32658.0,65.15,66.3,65.0,66.2,32658.0
2017-07-25 10:00:00,66.1,66.6,66.0,66.4,30039.0,66.1,66.6,66.0,66.4,30039.0
2017-07-25 10:30:00,66.35,66.55,66.05,66.1,44123.0,66.35,66.55,66.05,66.1,44123.0
2017-07-25 11:00:00,66.15,66.25,65.9,66.08,46606.0,66.15,66.25,65.9,66.08,46606.0
2017-07-25 11:30:00,66.1,66.1,65.95,66.08,27794.0,66.1,66.1,65.95,66.08,27794.0
2017-07-25 12:00:00,66.08,66.3,66.07,66.28,22076.0,66.08,66.3,66.07,66.28,22076.0
2017-07-25 12:30:00,66.28,66.4,66.1,66.13,16162.0,66.28,66.4,66.1,66.13,16162.0
2017-07-25 13:00:00,66.15,66.2,65.92,65.95,18959.0,66.15,66.2,65.92,65.95,18959.0
2017-07-25 13:30:00,65.95,65.95,65.55,65.55,26854.0,65.95,65.95,65.55,65.55,26854.0
2017-07-25 14:00:00,65.58,65.7,65.4,65.65,34970.0,65.58,65.7,65.4,65.65,34970.0
2017-07-25 14:30:00,65.67,65.7,65.3,65.48,51740.0,65.67,65.7,65.3,65.48,51740.0
2017-07-25 15:00:00,65.48,65.6,65.32,65.4,57278.0,65.48,65.6,65.32,65.4,57278.0
2017-07-25 15:30:00,65.38,65.65,65.25,65.5,160318.0,65.38,65.65,65.25,65.5,160318.0
2017-07-26 09:30:00,65.4,65.85,64.9,65.05,34726.0,65.4,65.85,64.9,65.05,34726.0
2017-07-26 10:00:00,65.0,65.2,64.75,64.9,17225.0,65.0,65.2,64.75,64.9,17225.0
2017-07-26 10:30:00,64.85,65.15,64.85,65.15,14546.0,64.85,65.15,64.85,65.15,14546.0
2017-07-26 11:00:00,65.15,65.35,65.1,65.25,11067.0,65.15,65.35,65.1,65.25,11067.0
2017-07-26 11:30:00,65.3,65.3,65.05,65.25,12287.0,65.3,65.3,65.05,65.25,12287.0
2017-07-26 12:00:00,65.2,65.2,64.97,65.05,6903.0,65.2,65.2,64.97,65.05,6903.0
2017-07-26 12:30:00,65.08,65.15,65.0,65.05,4432.0,65.08,65.15,65.0,65.05,4432.0
2017-07-26 13:00:00,65.05,65.2,65.0,65.05,44353.0,65.05,65.2,65.0,65.05,44353.0
2017-07-26 13:30:00,65.05,65.25,65.05,65.25,12922.0,65.05,65.25,65.05,65.25,12922.0
2017-07-26 14:00:00,65.2,65.55,65.2,65.5,15949.0,65.2,65.55,65.2,65.5,15949.0
2017-07-26 14:30:00,65.5,65.75,65.35,65.35,21730.0,65.5,65.75,65.35,65.35,21730.0
2017-07-26 15:00:00,65.35,65.38,64.7,64.7,32399.0,65.35,65.38,64.7,64.7,32399.0
2017-07-26 15:30:00,64.73,65.35,64.15,65.1,253938.0,64.73,65.35,64.15,65.1,253938.0
2017-07-27 09:30:00,64.45,65.25,60.75,61.9,138530.0,64.45,65.25,60.75,61.9,138530.0
2017-07-27 10:00:00,61.9,62.75,61.25,62.3,173236.0,61.9,62.75,61.25,62.3,173236.0
2017-07-27 10:30:00,62.15,62.6,61.8,62.23,95844.0,62.15,62.6,61.8,62.23,95844.0
2017-07-27 11:00:00,62.2,62.55,62.15,62.53,88411.0,62.2,62.55,62.15,62.53,88411.0
2017-07-27 11:30:00,62.45,62.55,62.0,62.45,104377.0,62.45,62.55,62.0,62.45,104377.0
2017-07-27 12:00:00,62.4,62.55,62.25,62.5,51740.0,62.4,62.55,62.25,62.5,51740.0
2017-07-27 12:30:00,62.5,62.75,62.1,62.25,72439.0,62.5,62.75,62.1,62.25,72439.0
2017-07-27 13:00:00,62.25,62.55,62.1,62.25,94347.0,62.25,62.55,62.1,62.25,94347.0
2017-07-27 13:30:00,62.25,62.4,62.1,62.15,53717.0,62.25,62.4,62.1,62.15,53717.0
2017-07-27 14:00:00,62.1,62.2,61.3,61.4,56829.0,62.1,62.2,61.3,61.4,56829.0
2017-07-27 14:30:00,61.4,61.9,61.3,61.65,57290.0,61.4,61.9,61.3,61.65,57290.0
2017-07-27 15:00:00,61.65,61.9,61.2,61.35,84769.0,61.65,61.9,61.2,61.35,84769.0
2017-07-27 15:30:00,61.35,62.1,61.05,62.05,216959.0,61.35,62.1,61.05,62.05,216959.0
2017-07-28 09:30:00,61.75,62.35,61.3,61.45,29115.0,61.75,62.35,61.3,61.45,29115.0
2017-07-28 10:00:00,61.6,62.3,61.4,62.3,75622.0,61.6,62.3,61.4,62.3,75622.0
2017-07-28 10:30:00,62.25,62.6,62.17,62.45,31341.0,62.25,62.6,62.17,62.45,31341.0
2017-07-28 11:00:00,62.5,62.6,62.1,62.1,39598.0,62.5,62.6,62.1,62.1,39598.0
2017-07-28 11:30:00,62.1,62.15,61.85,62.1,27608.0,62.1,62.15,61.85,62.1,27608.0
2017-07-28 12:00:00,62.08,62.35,62.0,62.2,23689.0,62.08,62.35,62.0,62.2,23689.0
2017-07-28 12:30:00,62.2,62.2,62.05,62.1,17061.0,62.2,62.2,62.05,62.1,17061.0
2017-07-28 13:00:00,62.1,62.25,62.0,62.23,9545.0,62.1,62.25,62.0,62.23,9545.0
2017-07-28 13:30:00,62.28,62.4,62.2,62.23,19118.0,62.28,62.4,62.2,62.23,19118.0
2017-07-28 14:00:00,62.2,62.5,62.1,62.5,15392.0,62.2,62.5,62.1,62.5,15392.0
2017-07-28 14:30:00,62.48,62.55,62.35,62.45,22286.0,62.48,62.55,62.35,62.45,22286.0
2017-07-28 15:00:00,62.4,62.55,62.35,62.48,41317.0,62.4,62.55,62.35,62.48,41317.0
2017-07-28 15:30:00,62.5,62.55,62.35,62.4,115937.0,62.5,62.55,62.35,62.4,115937.0
2017-07-31 09:30:00,62.45,62.8,61.8,62.05,134182.0,62.45,62.8,61.8,62.05,134182.0
2017-07-31 10:00:00,61.95,62.1,61.8,61.85,12668.0,61.95,62.1,61.8,61.85,12668.0
2017-07-31 10:30:00,61.85,61.85,61.27,61.3,7751.0,61.85,61.85,61.27,61.3,7751.0
2017-07-31 11:00:00,61.3,61.3,61.0,61.1,12179.0,61.3,61.3,61.0,61.1,12179.0
2017-07-31 11:30:00,61.15,61.5,61.15,61.4,20254.0,61.15,61.5,61.15,61.4,20254.0
2017-07-31 12:00:00,61.38,61.43,61.2,61.2,9108.0,61.38,61.43,61.2,61.2,9108.0
2017-07-31 12:30:00,61.2,61.4,61.15,61.25,8673.0,61.2,61.4,61.15,61.25,8673.0
2017-07-31 13:00:00,61.3,61.35,61.0,61.0,21334.0,61.3,61.35,61.0,61.0,21334.0
2017-07-31 13:30:00,61.0,61.15,60.9,60.95,10259.0,61.0,61.15,60.9,60.95,10259.0
2017-07-31 14:00:00,61.0,61.25,61.0,61.13,26594.0,61.0,61.25,61.0,61.13,26594.0
2017-07-31 14:30:00,61.2,61.25,60.9,60.95,32171.0,61.2,61.25,60.9,60.95,32171.0
2017-07-31 15:00:00,60.95,61.15,60.9,61.1,85272.0,60.95,61.15,60.9,61.1,85272.0
2017-07-31 15:30:00,61.1,61.2,60.9,61.0,111656.0,61.1,61.2,60.9,61.0,111656.0
2017-08-01 09:30:00,61.3,61.55,60.8,60.9,32721.0,61.3,61.55,60.8,60.9,32721.0
2017-08-01 10:00:00,60.95,61.1,60.85,60.85,21450.0,60.95,61.1,60.85,60.85,21450.0
2017-08-01 10:30:00,60.85,61.0,60.85,60.95,8364.0,60.85,61.0,60.85,60.95,8364.0
2017-08-01 11:00:00,60.93,61.0,60.4,60.48,33158.0,60.93,61.0,60.4,60.48,33158.0
2017-08-01 11:30:00,60.4,60.7,60.25,60.7,21588.0,60.4,60.7,60.25,60.7,21588.0
2017-08-01 12:00:00,60.7,60.85,60.65,60.65,29071.0,60.7,60.85,60.65,60.65,29071.0
2017-08-01 12:30:00,60.65,60.8,60.6,60.6,19461.0,60.65,60.8,60.6,60.6,19461.0
2017-08-01 13:00:00,60.6,60.9,60.6,60.65,17929.0,60.6,60.9,60.6,60.65,17929.0
2017-08-01 13:30:00,60.7,60.8,60.65,60.7,7400.0,60.7,60.8,60.65,60.7,7400.0
2017-08-01 14:00:00,60.75,60.8,60.55,60.6,12952.0,60.75,60.8,60.55,60.6,12952.0
2017-08-01 14:30:00,60.58,60.68,60.45,60.58,13566.0,60.58,60.68,60.45,60.58,13566.0
2017-08-01 15:00:00,60.58,60.65,60.35,60.35,24477.0,60.58,60.65,60.35,60.35,24477.0
2017-08-01 15:30:00,60.4,60.53,60.2,60.25,102800.0,60.4,60.53,60.2,60.25,102800.0
2017-08-02 09:30:00,60.0,60.5,59.7,60.4,19257.0,60.0,60.5,59.7,60.4,19257.0
2017-08-02 10:00:00,60.45,60.85,60.3,60.35,26839.0,60.45,60.85,60.3,60.35,26839.0
2017-08-02 10:30:00,60.3,60.35,60.1,60.25,10701.0,60.3,60.35,60.1,60.25,10701.0
2017-08-02 11:00:00,60.3,60.7,60.25,60.55,8916.0,60.3,60.7,60.25,60.55,8916.0
2017-08-02 11:30:00,60.59,60.7,60.55,60.6,13938.0,60.59,60.7,60.55,60.6,13938.0
2017-08-02 12:00:00,60.55,60.6,60.5,60.6,8956.0,60.55,60.6,60.5,60.6,8956.0
2017-08-02 12:30:00,60.6,60.85,60.6,60.85,16894.0,60.6,60.85,60.6,60.85,16894.0
2017-08-02 13:00:00,60.85,60.93,60.8,60.83,19349.0,60.85,60.93,60.8,60.83,19349.0
2017-08-02 13:30:00,60.83,60.85,60.75,60.78,17935.0,60.83,60.85,60.75,60.78,17935.0
2017-08-02 14:00:00,60.8,60.8,60.75,60.75,13226.0,60.8,60.8,60.75,60.75,13226.0
2017-08-02 14:30:00,60.78,60.85,60.72,60.85,52133.0,60.78,60.85,60.72,60.85,52133.0
2017-08-02 15:00:00,60.8,60.9,60.72,60.85,22632.0,60.8,60.9,60.72,60.85,22632.0
2017-08-02 15:30:00,60.88,60.9,60.7,60.7,52955.0,60.88,60.9,60.7,60.7,52955.0
2017-08-03 09:30:00,60.7,60.88,60.4,60.65,13977.0,60.7,60.88,60.4,60.65,13977.0
2017-08-03 10:00:00,60.65,60.68,60.35,60.35,12555.0,60.65,60.68,60.35,60.35,12555.0
2017-08-03 10:30:00,60.5,60.55,60.35,60.55,4850.0,60.5,60.55,60.35,60.55,4850.0
2017-08-03 11:00:00,60.55,60.7,60.45,60.6,6759.0,60.55,60.7,60.45,60.6,6759.0
2017-08-03 11:30:00,60.6,60.7,60.55,60.55,9263.0,60.6,60.7,60.55,60.55,9263.0
2017-08-03 12:00:00,60.55,60.67,60.37,60.45,4323.0,60.55,60.67,60.37,60.45,4323.0
2017-08-03 12:30:00,60.35,60.4,60.3,60.4,7115.0,60.35,60.4,60.3,60.4,7115.0
2017-08-03 13:00:00,60.4,60.6,60.35,60.55,7256.0,60.4,60.6,60.35,60.55,7256.0
2017-08-03 13:30:00,60.55,60.65,60.45,60.5,5941.0,60.55,60.65,60.45,60.5,5941.0
2017-08-03 14:00:00,60.5,60.65,60.45,60.6,5839.0,60.5,60.65,60.45,60.6,5839.0
2017-08-03 14:30:00,60.55,60.65,60.5,60.55,7481.0,60.55,60.65,60.5,60.55,7481.0
2017-08-03 15:00:00,60.6,60.83,60.55,60.8,19685.0,60.6,60.83,60.55,60.8,19685.0
2017-08-03 15:30:00,60.8,60.93,60.62,60.85,54503.0,60.8,60.93,60.62,60.85,54503.0
2017-08-04 09:30:00,60.95,61.23,60.75,60.75,14440.0,60.95,61.23,60.75,60.75,14440.0
2017-08-04 10:00:00,60.8,60.9,60.49,60.7,14581.0,60.8,60.9,60.49,60.7,14581.0
2017-08-04 10:30:00,60.75,61.25,60.75,61.15,29240.0,60.75,61.25,60.75,61.15,29240.0
2017-08-04 11:00:00,61.2,61.43,61.2,61.38,13999.0,61.2,61.43,61.2,61.38,13999.0
2017-08-04 11:30:00,61.38,61.5,61.3,61.45,16203.0,61.38,61.5,61.3,61.45,16203.0
2017-08-04 12:00:00,61.5,61.6,61.3,61.55,16883.0,61.5,61.6,61.3,61.55,16883.0
2017-08-04 12:30:00,61.58,61.6,61.35,61.5,12935.0,61.58,61.6,61.35,61.5,12935.0
2017-08-04 13:00:00,61.45,61.55,61.37,61.38,8907.0,61.45,61.55,61.37,61.38,8907.0
2017-08-04 13:30:00,61.4,61.48,61.35,61.38,15500.0,61.4,61.48,61.35,61.38,15500.0
2017-08-04 14:00:00,61.38,61.6,61.37,61.6,12715.0,61.38,61.6,61.37,61.6,12715.0
2017-08-04 14:30:00,61.55,61.75,61.55,61.73,13576.0,61.55,61.75,61.55,61.73,13576.0
2017-08-04 15:00:00,61.75,61.75,61.5,61.53,13140.0,61.75,61.75,61.5,61.53,13140.0
2017-08-04 15:30:00,61.53,61.73,61.5,61.65,89725.0,61.53,61.73,61.5,61.65,89725.0
2017-08-07 09:30:00,61.7,62.05,61.65,61.7,35520.0,61.7,62.05,61.65,61.7,35520.0
2017-08-07 10:00:00,61.7,61.7,61.3,61.3,12455.0,61.7,61.7,61.3,61.3,12455.0
2017-08-07 10:30:00,61.33,61.35,61.1,61.35,10674.0,61.33,61.35,61.1,61.35,10674.0
2017-08-07 11:00:00,61.4,61.55,61.35,61.5,13976.0,61.4,61.55,61.35,61.5,13976.0
2017-08-07 11:30:00,61.5,61.7,61.4,61.6,13198.0,61.5,61.7,61.4,61.6,13198.0
2017-08-07 12:00:00,61.6,61.73,61.6,61.73,7976.0,61.6,61.73,61.6,61.73,7976.0
2017-08-07 12:30:00,61.7,61.8,61.65,61.73,10343.0,61.7,61.8,61.65,61.73,10343.0
2017-08-07 13:00:00,61.73,61.84,61.7,61.78,10869.0,61.73,61.84,61.7,61.78,10869.0
2017-08-07 13:30:00,61.7,61.73,61.45,61.53,7041.0,61.7,61.73,61.45,61.53,7041.0
2017-08-07 14:00:00,61.55,61.63,61.4,61.4,16057.0,61.55,61.63,61.4,61.4,16057.0
2017-08-07 14:30:00,61.45,61.85,61.4,61.79,18235.0,61.45,61.85,61.4,61.79,18235.0
2017-08-07 15:00:00,61.8,62.0,61.75,62.0,15264.0,61.8,62.0,61.75,62.0,15264.0
2017-08-07 15:30:00,61.98,62.35,61.95,62.25,62880.0,61.98,62.35,61.95,62.25,62880.0
2017-08-08 09:30:00,62.25,62.69,62.05,62.3,14655.0,62.25,62.69,62.05,62.3,14655.0
2017-08-08 10:00:00,62.25,62.7,62.25,62.7,4092.0,62.25,62.7,62.25,62.7,4092.0
2017-08-08 10:30:00,62.75,62.75,62.4,62.5,28870.0,62.75,62.75,62.4,62.5,28870.0
2017-08-08 11:00:00,62.6,63.1,62.6,63.05,9732.0,62.6,63.1,62.6,63.05,9732.0
2017-08-08 11:30:00,63.05,63.25,63.05,63.15,43360.0,63.05,63.25,63.05,63.15,43360.0
2017-08-08 12:00:00,63.1,63.18,63.1,63.1,14090.0,63.1,63.18,63.1,63.1,14090.0
2017-08-08 12:30:00,63.1,63.15,62.35,62.35,18268.0,63.1,63.15,62.35,62.35,18268.0
2017-08-08 13:00:00,62.45,62.45,62.2,62.2,13372.0,62.45,62.45,62.2,62.2,13372.0
2017-08-08 13:30:00,62.25,62.5,62.15,62.48,24501.0,62.25,62.5,62.15,62.48,24501.0
2017-08-08 14:00:00,62.5,62.55,62.4,62.5,53038.0,62.5,62.55,62.4,62.5,53038.0
2017-08-08 14:30:00,62.55,62.8,62.55,62.55,15429.0,62.55,62.8,62.55,62.55,15429.0
2017-08-08 15:00:00,62.5,62.53,62.15,62.15,18015.0,62.5,62.53,62.15,62.15,18015.0
2017-08-08 15:30:00,62.18,62.5,62.1,62.5,72912.0,62.18,62.5,62.1,62.5,72912.0
2017-08-09 09:30:00,62.2,62.75,62.0,62.55,11778.0,62.2,62.75,62.0,62.55,11778.0
2017-08-09 10:00:00,62.48,63.25,62.35,62.95,25118.0,62.48,63.25,62.35,62.95,25118.0
2017-08-09 10:30:00,62.95,63.05,62.35,62.45,10234.0,62.95,63.05,62.35,62.45,10234.0
2017-08-09 11:00:00,62.33,62.45,62.2,62.25,5084.0,62.33,62.45,62.2,62.25,5084.0
2017-08-09 11:30:00,62.2,62.3,62.1,62.2,6603.0,62.2,62.3,62.1,62.2,6603.0
2017-08-09 12:00:00,62.2,62.35,62.2,62.25,4200.0,62.2,62.35,62.2,62.25,4200.0
2017-08-09 12:30:00,62.23,62.25,62.15,62.2,6792.0,62.23,62.25,62.15,62.2,6792.0
2017-08-09 13:00:00,62.2,62.35,62.2,62.35,7051.0,62.2,62.35,62.2,62.35,7051.0
2017-08-09 13:30:00,62.35,62.4,62.25,62.25,6919.0,62.35,62.4,62.25,62.25,6919.0
2017-08-09 14:00:00,62.25,62.33,62.15,62.33,7754.0,62.25,62.33,62.15,62.33,7754.0
2017-08-09 14:30:00,62.33,62.35,62.1,62.1,22904.0,62.33,62.35,62.1,62.1,22904.0
2017-08-09 15:00:00,62.1,62.1,61.9,61.95,17412.0,62.1,62.1,61.9,61.95,17412.0
2017-08-09 15:30:00,61.98,62.1,61.95,62.05,100042.0,61.98,62.1,61.95,62.05,100042.0
2017-08-10 09:30:00,61.8,62.25,61.6,62.1,13071.0,61.8,62.25,61.6,62.1,13071.0
2017-08-10 10:00:00,62.05,62.05,61.65,62.0,14017.0,62.05,62.05,61.65,62.0,14017.0
2017-08-10 10:30:00,62.0,62.0,61.7,61.7,12500.0,62.0,62.0,61.7,61.7,12500.0
2017-08-10 11:00:00,61.7,61.78,61.4,61.55,9852.0,61.7,61.78,61.4,61.55,9852.0
2017-08-10 11:30:00,61.6,61.85,61.6,61.8,11504.0,61.6,61.85,61.6,61.8,11504.0
2017-08-10 12:00:00,61.75,61.75,61.6,61.65,10471.0,61.75,61.75,61.6,61.65,10471.0
2017-08-10 12:30:00,61.6,61.6,61.3,61.35,8763.0,61.6,61.6,61.3,61.35,8763.0
2017-08-10 13:00:00,61.33,61.5,61.25,61.5,8515.0,61.33,61.5,61.25,61.5,8515.0
2017-08-10 13:30:00,61.45,61.5,61.2,61.45,9576.0,61.45,61.5,61.2,61.45,9576.0
2017-08-10 14:00:00,61.45,61.75,61.45,61.65,17607.0,61.45,61.75,61.45,61.65,17607.0
2017-08-10 14:30:00,61.65,61.75,61.5,61.55,14897.0,61.65,61.75,61.5,61.55,14897.0
2017-08-10 15:00:00,61.55,61.55,61.15,61.15,30241.0,61.55,61.55,61.15,61.15,30241.0
2017-08-10 15:30:00,61.15,61.25,61.0,61.2,65705.0,61.15,61.25,61.0,61.2,65705.0
2017-08-11 09:30:00,59.25,61.55,59.25,61.5,26987.0,59.25,61.55,59.25,61.5,26987.0
2017-08-11 10:00:00,61.45,61.5,61.1,61.3,21149.0,61.45,61.5,61.1,61.3,21149.0
2017-08-11 10:30:00,61.4,61.8,61.35,61.75,36989.0,61.4,61.8,61.35,61.75,36989.0
2017-08-11 11:00:00,61.75,61.83,61.3,61.3,9360.0,61.75,61.83,61.3,61.3,9360.0
2017-08-11 11:30:00,61.32,61.7,61.3,61.5,39001.0,61.32,61.7,61.3,61.5,39001.0
2017-08-11 12:00:00,61.45,61.6,61.37,61.38,25100.0,61.45,61.6,61.37,61.38,25100.0
2017-08-11 12:30:00,61.4,61.5,61.4,61.4,10872.0,61.4,61.5,61.4,61.4,10872.0
2017-08-11 13:00:00,61.4,61.8,61.35,61.7,27075.0,61.4,61.8,61.35,61.7,27075.0
2017-08-11 13:30:00,61.7,61.75,61.55,61.6,34252.0,61.7,61.75,61.55,61.6,34252.0
2017-08-11 14:00:00,61.58,61.58,61.3,61.3,9945.0,61.58,61.58,61.3,61.3,9945.0
2017-08-11 14:30:00,61.3,61.3,61.05,61.25,9732.0,61.3,61.3,61.05,61.25,9732.0
2017-08-11 15:00:00,61.23,61.35,61.12,61.2,13861.0,61.23,61.35,61.12,61.2,13861.0
2017-08-11 15:30:00,61.2,61.4,61.1,61.25,100189.0,61.2,61.4,61.1,61.25,100189.0
2017-08-14 09:30:00,61.65,62.25,61.65,62.0,7344.0,61.65,62.25,61.65,62.0,7344.0
2017-08-14 10:00:00,62.0,62.1,61.9,61.95,10472.0,62.0,62.1,61.9,61.95,10472.0
2017-08-14 10:30:00,62.0,62.1,61.9,62.0,7313.0,62.0,62.1,61.9,62.0,7313.0
2017-08-14 11:00:00,61.95,62.45,61.85,62.45,20999.0,61.95,62.45,61.85,62.45,20999.0
2017-08-14 11:30:00,62.41,62.75,62.35,62.73,14358.0,62.41,62.75,62.35,62.73,14358.0
2017-08-14 12:00:00,62.75,62.8,62.5,62.55,10795.0,62.75,62.8,62.5,62.55,10795.0
2017-08-14 12:30:00,62.55,62.65,62.45,62.63,11772.0,62.55,62.65,62.45,62.63,11772.0
2017-08-14 13:00:00,62.6,62.75,62.6,62.65,16662.0,62.6,62.75,62.6,62.65,16662.0
2017-08-14 13:30:00,62.7,63.15,62.7,63.0,16338.0,62.7,63.15,62.7,63.0,16338.0
2017-08-14 14:00:00,62.95,63.0,62.65,62.78,11270.0,62.95,63.0,62.65,62.78,11270.0
2017-08-14 14:30:00,62.8,62.85,62.75,62.8,30945.0,62.8,62.85,62.75,62.8,30945.0
2017-08-14 15:00:00,62.8,62.85,62.57,62.8,22771.0,62.8,62.85,62.57,62.8,22771.0
2017-08-14 15:30:00,62.83,62.85,62.57,62.6,77272.0,62.83,62.85,62.57,62.6,77272.0
2017-08-15 09:30:00,62.4,62.8,62.15,62.45,32462.0,62.4,62.8,62.15,62.45,32462.0
2017-08-15 10:00:00,62.4,62.65,62.4,62.55,6995.0,62.4,62.65,62.4,62.55,6995.0
2017-08-15 10:30:00,62.5,62.6,62.3,62.55,7115.0,62.5,62.6,62.3,62.55,7115.0
2017-08-15 11:00:00,62.55,62.65,62.45,62.55,7375.0,62.55,62.65,62.45,62.55,7375.0
2017-08-15 11:30:00,62.58,62.7,62.45,62.6,10672.0,62.58,62.7,62.45,62.6,10672.0
2017-08-15 12:00:00,62.65,62.75,62.45,62.55,10092.0,62.65,62.75,62.45,62.55,10092.0
2017-08-15 12:30:00,62.53,62.55,62.35,62.4,25370.0,62.53,62.55,62.35,62.4,25370.0
2017-08-15 13:00:00,62.4,62.45,62.25,62.4,10592.0,62.4,62.45,62.25,62.4,10592.0
2017-08-15 13:30:00,62.4,62.58,62.4,62.5,12955.0,62.4,62.58,62.4,62.5,12955.0
2017-08-15 14:00:00,62.48,62.6,62.45,62.5,13771.0,62.48,62.6,62.45,62.5,13771.0
2017-08-15 14:30:00,62.5,62.55,62.45,62.55,9445.0,62.5,62.55,62.45,62.55,9445.0
2017-08-15 15:00:00,62.6,62.85,62.5,62.6,92240.0,62.6,62.85,62.5,62.6,92240.0
2017-08-15 15:30:00,62.6,62.75,62.45,62.55,92825.0,62.6,62.75,62.45,62.55,92825.0
2017-08-16 09:30:00,62.75,63.25,62.7,62.9,5872.0,62.75,63.25,62.7,62.9,5872.0
2017-08-16 10:00:00,62.93,63.25,62.93,63.1,5548.0,62.93,63.25,62.93,63.1,5548.0
2017-08-16 10:30:00,63.15,63.15,62.95,63.0,3743.0,63.15,63.15,62.95,63.0,3743.0
2017-08-16 11:00:00,63.05,63.1,62.85,63.0,8253.0,63.05,63.1,62.85,63.0,8253.0
2017-08-16 11:30:00,63.0,63.15,62.95,63.05,6343.0,63.0,63.15,62.95,63.05,6343.0
2017-08-16 12:00:00,63.05,63.1,62.95,63.0,5731.0,63.05,63.1,62.95,63.0,5731.0
2017-08-16 12:30:00,63.05,63.05,62.9,62.9,14902.0,63.05,63.05,62.9,62.9,14902.0
2017-08-16 13:00:00,62.95,62.98,62.7,62.7,8344.0,62.95,62.98,62.7,62.7,8344.0
2017-08-16 13:30:00,62.7,62.9,62.6,62.8,8531.0,62.7,62.9,62.6,62.8,8531.0
2017-08-16 14:00:00,62.8,62.9,62.6,62.7,23027.0,62.8,62.9,62.6,62.7,23027.0
2017-08-16 14:30:00,62.7,62.8,62.6,62.7,5819.0,62.7,62.8,62.6,62.7,5819.0
2017-08-16 15:00:00,62.75,62.75,62.5,62.65,8417.0,62.75,62.75,62.5,62.65,8417.0
2017-08-16 15:30:00,62.6,62.8,62.45,62.6,59498.0,62.6,62.8,62.45,62.6,59498.0
2017-08-17 09:30:00,62.45,62.88,62.1,62.38,45144.0,62.45,62.88,62.1,62.38,45144.0
2017-08-17 10:00:00,62.4,62.58,61.8,62.05,12545.0,62.4,62.58,61.8,62.05,12545.0
2017-08-17 10:30:00,62.2,62.5,62.1,62.5,6371.0,62.2,62.5,62.1,62.5,6371.0
2017-08-17 11:00:00,62.5,62.6,62.4,62.43,10073.0,62.5,62.6,62.4,62.43,10073.0
2017-08-17 11:30:00,62.45,62.53,62.3,62.3,4874.0,62.45,62.53,62.3,62.3,4874.0
2017-08-17 12:00:00,62.28,62.5,62.27,62.45,8721.0,62.28,62.5,62.27,62.45,8721.0
2017-08-17 12:30:00,62.5,62.75,62.4,62.5,19553.0,62.5,62.75,62.4,62.5,19553.0
2017-08-17 13:00:00,62.4,62.65,62.4,62.5,20368.0,62.4,62.65,62.4,62.5,20368.0
2017-08-17 13:30:00,62.5,62.65,62.5,62.53,8786.0,62.5,62.65,62.5,62.53,8786.0
2017-08-17 14:00:00,62.55,62.6,62.3,62.5,13462.0,62.55,62.6,62.3,62.5,13462.0
2017-08-17 14:30:00,62.5,62.55,62.4,62.5,12806.0,62.5,62.55,62.4,62.5,12806.0
2017-08-17 15:00:00,62.5,62.5,62.22,62.23,36835.0,62.5,62.5,62.22,62.23,36835.0
2017-08-17 15:30:00,62.25,62.48,62.1,62.1,73029.0,62.25,62.48,62.1,62.1,73029.0
2017-08-18 09:30:00,62.0,62.15,60.7,60.7,29464.0,62.0,62.15,60.7,60.7,29464.0
2017-08-18 10:00:00,60.6,60.8,60.1,60.25,105231.0,60.6,60.8,60.1,60.25,105231.0
2017-08-18 10:30:00,60.25,60.25,60.0,60.08,32251.0,60.25,60.25,60.0,60.08,32251.0
2017-08-18 11:00:00,60.1,60.1,59.9,59.95,21993.0,60.1,60.1,59.9,59.95,21993.0
2017-08-18 11:30:00,60.0,60.1,59.82,60.0,22041.0,60.0,60.1,59.82,60.0,22041.0
2017-08-18 12:00:00,59.95,60.0,59.85,59.9,23805.0,59.95,60.0,59.85,59.9,23805.0
2017-08-18 12:30:00,59.9,60.0,59.85,59.9,22047.0,59.9,60.0,59.85,59.9,22047.0
2017-08-18 13:00:00,59.9,59.93,59.7,59.7,11244.0,59.9,59.93,59.7,59.7,11244.0
2017-08-18 13:30:00,59.7,59.7,59.52,59.6,16335.0,59.7,59.7,59.52,59.6,16335.0
2017-08-18 14:00:00,59.6,60.03,59.6,60.0,77838.0,59.6,60.03,59.6,60.0,77838.0
2017-08-18 14:30:00,60.0,60.05,59.9,59.95,43130.0,60.0,60.05,59.9,59.95,43130.0
2017-08-18 15:00:00,60.0,60.35,60.0,60.33,51721.0,60.0,60.35,60.0,60.33,51721.0
2017-08-18 15:30:00,60.35,60.43,60.1,60.1,51583.0,60.35,60.43,60.1,60.1,51583.0
2017-08-21 09:30:00,60.2,60.6,59.8,59.83,6701.0,60.2,60.6,59.8,59.83,6701.0
2017-08-21 10:00:00,59.85,60.25,59.37,60.1,62213.0,59.85,60.25,59.37,60.1,62213.0
2017-08-21 10:30:00,60.1,60.35,60.02,60.33,3090.0,60.1,60.35,60.02,60.33,3090.0
2017-08-21 11:00:00,60.35,60.65,60.3,60.48,4677.0,60.35,60.65,60.3,60.48,4677.0
2017-08-21 11:30:00,60.48,60.55,60.4,60.45,10003.0,60.48,60.55,60.4,60.45,10003.0
2017-08-21 12:00:00,60.35,60.35,60.2,60.2,7618.0,60.35,60.35,60.2,60.2,7618.0
2017-08-21 12:30:00,60.2,60.5,60.2,60.5,5484.0,60.2,60.5,60.2,60.5,5484.0
2017-08-21 13:00:00,60.6,60.6,60.45,60.48,2797.0,60.6,60.6,60.45,60.48,2797.0
2017-08-21 13:30:00,60.5,60.5,59.9,59.9,21278.0,60.5,60.5,59.9,59.9,21278.0
2017-08-21 14:00:00,59.9,60.15,59.9,60.1,8809.0,59.9,60.15,59.9,60.1,8809.0
2017-08-21 14:30:00,60.13,60.13,60.02,60.1,6012.0,60.13,60.13,60.02,60.1,6012.0
2017-08-21 15:00:00,60.1,60.15,60.02,60.03,15475.0,60.1,60.15,60.02,60.03,15475.0
2017-08-21 15:30:00,60.03,60.15,59.97,60.05,45516.0,60.03,60.15,59.97,60.05,45516.0
2017-08-22 09:30:00,60.15,60.63,60.1,60.15,19885.0,60.15,60.63,60.1,60.15,19885.0
2017-08-22 10:00:00,60.3,60.3,60.0,60.15,8794.0,60.3,60.3,60.0,60.15,8794.0
2017-08-22 10:30:00,60.15,60.18,60.05,60.08,4316.0,60.15,60.18,60.05,60.08,4316.0
2017-08-22 11:00:00,60.05,60.25,60.05,60.05,29307.0,60.05,60.25,60.05,60.05,29307.0
2017-08-22 11:30:00,60.05,60.4,60.05,60.25,18087.0,60.05,60.4,60.05,60.25,18087.0
2017-08-22 12:00:00,60.25,60.4,60.2,60.3,16841.0,60.25,60.4,60.2,60.3,16841.0
2017-08-22 12:30:00,60.3,60.35,60.1,60.25,9719.0,60.3,60.35,60.1,60.25,9719.0
2017-08-22 13:00:00,60.3,60.3,60.15,60.25,14090.0,60.3,60.3,60.15,60.25,14090.0
2017-08-22 13:30:00,60.25,60.4,60.2,60.35,18605.0,60.25,60.4,60.2,60.35,18605.0
2017-08-22 14:00:00,60.35,60.45,60.22,60.33,20398.0,60.35,60.45,60.22,60.33,20398.0
2017-08-22 14:30:00,60.35,60.4,60.17,60.25,23436.0,60.35,60.4,60.17,60.25,23436.0
2017-08-22 15:00:00,60.25,60.45,60.2,60.4,29968.0,60.25,60.45,60.2,60.4,29968.0
2017-08-22 15:30:00,60.45,60.5,60.2,60.25,79961.0,60.45,60.5,60.2,60.25,79961.0
2017-08-23 09:30:00,60.05,60.44,60.0,60.44,9493.0,60.05,60.44,60.0,60.44,9493.0
2017-08-23 10:00:00,60.5,61.0,60.45,60.9,5396.0,60.5,61.0,60.45,60.9,5396.0
2017-08-23 10:30:00,60.95,61.3,60.9,60.95,9893.0,60.95,61.3,60.9,60.95,9893.0
2017-08-23 11:00:00,61.0,61.2,60.9,61.15,9561.0,61.0,61.2,60.9,61.15,9561.0
2017-08-23 11:30:00,61.2,61.5,61.1,61.5,8590.0,61.2,61.5,61.1,61.5,8590.0
2017-08-23 12:00:00,61.5,61.5,61.15,61.25,45724.0,61.5,61.5,61.15,61.25,45724.0
2017-08-23 12:30:00,61.25,61.28,61.1,61.2,36788.0,61.25,61.28,61.1,61.2,36788.0
2017-08-23 13:00:00,61.2,61.3,61.15,61.25,19218.0,61.2,61.3,61.15,61.25,19218.0
2017-08-23 13:30:00,61.23,61.3,61.2,61.25,13226.0,61.23,61.3,61.2,61.25,13226.0
2017-08-23 14:00:00,61.28,61.3,61.05,61.05,20949.0,61.28,61.3,61.05,61.05,20949.0
2017-08-23 14:30:00,61.05,61.18,60.95,61.05,8750.0,61.05,61.18,60.95,61.05,8750.0
2017-08-23 15:00:00,61.13,61.25,61.1,61.25,9065.0,61.13,61.25,61.1,61.25,9065.0
2017-08-23 15:30:00,61.25,61.25,61.1,61.2,47781.0,61.25,61.25,61.1,61.2,47781.0
2017-08-24 09:30:00,61.4,61.8,61.05,61.4,87811.0,61.4,61.8,61.05,61.4,87811.0
2017-08-24 10:00:00,61.3,61.8,61.2,61.8,12489.0,61.3,61.8,61.2,61.8,12489.0
2017-08-24 10:30:00,61.8,61.9,61.45,61.45,6775.0,61.8,61.9,61.45,61.45,6775.0
2017-08-24 11:00:00,61.5,61.75,61.5,61.75,7294.0,61.5,61.75,61.5,61.75,7294.0
2017-08-24 11:30:00,61.75,61.85,61.55,61.85,6179.0,61.75,61.85,61.55,61.85,6179.0
2017-08-24 12:00:00,61.75,61.9,61.7,61.85,3318.0,61.75,61.9,61.7,61.85,3318.0
2017-08-24 12:30:00,61.85,61.85,61.62,61.63,4888.0,61.85,61.85,61.62,61.63,4888.0
2017-08-24 13:00:00,61.6,61.7,61.55,61.55,4396.0,61.6,61.7,61.55,61.55,4396.0
2017-08-24 13:30:00,61.55,61.7,61.52,61.65,6805.0,61.55,61.7,61.52,61.65,6805.0
2017-08-24 14:00:00,61.6,61.6,61.45,61.6,14052.0,61.6,61.6,61.45,61.6,14052.0
2017-08-24 14:30:00,61.6,61.65,61.55,61.6,4239.0,61.6,61.65,61.55,61.6,4239.0
2017-08-24 15:00:00,61.65,61.8,61.57,61.65,14718.0,61.65,61.8,61.57,61.65,14718.0
2017-08-24 15:30:00,61.68,61.75,61.6,61.7,36176.0,61.68,61.75,61.6,61.7,36176.0
2017-08-25 09:30:00,61.85,62.2,61.45,61.75,59605.0,61.85,62.2,61.45,61.75,59605.0
2017-08-25 10:00:00,61.75,61.9,61.7,61.75,19441.0,61.75,61.9,61.7,61.75,19441.0
2017-08-25 10:30:00,61.85,61.95,61.75,61.85,16320.0,61.85,61.95,61.75,61.85,16320.0
2017-08-25 11:00:00,61.85,61.95,61.75,61.8,7914.0,61.85,61.95,61.75,61.8,7914.0
2017-08-25 11:30:00,61.8,62.05,61.8,62.0,7966.0,61.8,62.05,61.8,62.0,7966.0
2017-08-25 12:00:00,62.0,62.15,61.95,62.08,8476.0,62.0,62.15,61.95,62.08,8476.0
2017-08-25 12:30:00,62.08,62.33,62.07,62.3,10099.0,62.08,62.33,62.07,62.3,10099.0
2017-08-25 13:00:00,62.35,62.43,62.2,62.3,8400.0,62.35,62.43,62.2,62.3,8400.0
2017-08-25 13:30:00,62.28,62.33,62.05,62.05,12544.0,62.28,62.33,62.05,62.05,12544.0
2017-08-25 14:00:00,62.1,62.3,62.1,62.3,9017.0,62.1,62.3,62.1,62.3,9017.0
2017-08-25 14:30:00,62.25,62.43,62.25,62.35,5870.0,62.25,62.43,62.25,62.35,5870.0
2017-08-25 15:00:00,62.35,62.35,62.2,62.3,14818.0,62.35,62.35,62.2,62.3,14818.0
2017-08-25 15:30:00,62.3,62.35,62.15,62.2,70228.0,62.3,62.35,62.15,62.2,70228.0
2017-08-28 09:30:00,62.15,62.4,60.85,61.18,30815.0,62.15,62.4,60.85,61.18,30815.0
2017-08-28 10:00:00,61.15,61.23,60.4,60.4,18008.0,61.15,61.23,60.4,60.4,18008.0
2017-08-28 10:30:00,60.35,60.8,60.35,60.75,9696.0,60.35,60.8,60.35,60.75,9696.0
2017-08-28 11:00:00,60.75,60.8,60.52,60.7,12337.0,60.75,60.8,60.52,60.7,12337.0
2017-08-28 11:30:00,60.7,60.75,60.57,60.6,22387.0,60.7,60.75,60.57,60.6,22387.0
2017-08-28 12:00:00,60.6,60.75,60.6,60.6,13681.0,60.6,60.75,60.6,60.6,13681.0
2017-08-28 12:30:00,60.63,60.68,60.52,60.65,22558.0,60.63,60.68,60.52,60.65,22558.0
2017-08-28 13:00:00,60.65,60.8,60.6,60.65,11461.0,60.65,60.8,60.6,60.65,11461.0
2017-08-28 13:30:00,60.68,60.75,60.65,60.7,12531.0,60.68,60.75,60.65,60.7,12531.0
2017-08-28 14:00:00,60.75,60.88,60.72,60.85,14060.0,60.75,60.88,60.72,60.85,14060.0
2017-08-28 14:30:00,60.9,61.0,60.85,61.0,9777.0,60.9,61.0,60.85,61.0,9777.0
2017-08-28 15:00:00,60.98,61.18,60.97,61.15,27843.0,60.98,61.18,60.97,61.15,27843.0
2017-08-28 15:30:00,61.15,61.25,61.05,61.18,77291.0,61.15,61.25,61.05,61.18,77291.0
2017-08-29 09:30:00,60.15,61.45,60.15,61.3,40645.0,60.15,61.45,60.15,61.3,40645.0
2017-08-29 10:00:00,61.3,61.3,60.95,61.1,43373.0,61.3,61.3,60.95,61.1,43373.0
2017-08-29 10:30:00,61.1,62.4,61.1,61.8,29427.0,61.1,62.4,61.1,61.8,29427.0
2017-08-29 11:00:00,61.85,61.85,61.57,61.8,17365.0,61.85,61.85,61.57,61.8,17365.0
2017-08-29 11:30:00,61.8,62.5,61.7,62.25,17579.0,61.8,62.5,61.7,62.25,17579.0
2017-08-29 12:00:00,62.15,62.4,62.05,62.4,13583.0,62.15,62.4,62.05,62.4,13583.0
2017-08-29 12:30:00,62.4,62.6,62.25,62.3,18721.0,62.4,62.6,62.25,62.3,18721.0
2017-08-29 13:00:00,62.35,62.45,62.3,62.45,8480.0,62.35,62.45,62.3,62.45,8480.0
2017-08-29 13:30:00,62.4,62.6,62.35,62.45,11500.0,62.4,62.6,62.35,62.45,11500.0
2017-08-29 14:00:00,62.45,62.75,62.4,62.65,16998.0,62.45,62.75,62.4,62.65,16998.0
2017-08-29 14:30:00,62.63,62.68,62.45,62.5,11773.0,62.63,62.68,62.45,62.5,11773.0
2017-08-29 15:00:00,62.5,62.65,62.45,62.48,32012.0,62.5,62.65,62.45,62.48,32012.0
2017-08-29 15:30:00,62.45,62.55,62.35,62.45,55974.0,62.45,62.55,62.35,62.45,55974.0
2017-08-30 09:30:00,62.4,62.95,62.4,62.7,15080.0,62.4,62.95,62.4,62.7,15080.0
2017-08-30 10:00:00,62.68,62.7,62.4,62.4,9302.0,62.68,62.7,62.4,62.4,9302.0
2017-08-30 10:30:00,62.45,62.8,62.45,62.7,17051.0,62.45,62.8,62.45,62.7,17051.0
2017-08-30 11:00:00,62.7,62.73,62.65,62.7,6538.0,62.7,62.73,62.65,62.7,6538.0
2017-08-30 11:30:00,62.7,62.83,62.65,62.65,19100.0,62.7,62.83,62.65,62.65,19100.0
2017-08-30 12:00:00,62.7,62.73,62.6,62.63,9300.0,62.7,62.73,62.6,62.63,9300.0
2017-08-30 12:30:00,62.63,62.65,62.55,62.63,20103.0,62.63,62.65,62.55,62.63,20103.0
2017-08-30 13:00:00,62.6,62.63,62.45,62.5,12205.0,62.6,62.63,62.45,62.5,12205.0
2017-08-30 13:30:00,62.6,62.65,62.45,62.5,11813.0,62.6,62.65,62.45,62.5,11813.0
2017-08-30 14:00:00,62.45,62.55,62.4,62.5,9010.0,62.45,62.55,62.4,62.5,9010.0
2017-08-30 14:30:00,62.5,62.55,62.4,62.45,7924.0,62.5,62.55,62.4,62.45,7924.0
2017-08-30 15:00:00,62.45,62.55,62.42,62.45,17473.0,62.45,62.55,62.42,62.45,17473.0
2017-08-30 15:30:00,62.45,62.53,62.35,62.45,40469.0,62.45,62.53,62.35,62.45,40469.0
2017-08-31 09:30:00,62.9,63.0,62.7,62.7,5032.0,62.9,63.0,62.7,62.7,5032.0
2017-08-31 10:00:00,62.8,62.9,62.65,62.75,7492.0,62.8,62.9,62.65,62.75,7492.0
2017-08-31 10:30:00,62.8,62.8,62.75,62.79,5103.0,62.8,62.8,62.75,62.79,5103.0
2017-08-31 11:00:00,62.8,62.8,62.5,62.55,6096.0,62.8,62.8,62.5,62.55,6096.0
2017-08-31 11:30:00,62.55,62.75,62.5,62.65,2300.0,62.55,62.75,62.5,62.65,2300.0
2017-08-31 12:00:00,62.7,62.85,62.7,62.8,700.0,62.7,62.85,62.7,62.8,700.0
2017-08-31 12:30:00,62.85,62.85,62.7,62.7,3944.0,62.85,62.85,62.7,62.7,3944.0
2017-08-31 13:00:00,62.7,62.75,62.35,62.55,10377.0,62.7,62.75,62.35,62.55,10377.0
2017-08-31 13:30:00,62.65,62.7,62.6,62.6,10721.0,62.65,62.7,62.6,62.6,10721.0
2017-08-31 14:00:00,62.65,62.65,62.55,62.6,2980.0,62.65,62.65,62.55,62.6,2980.0
2017-08-31 14:30:00,62.63,62.7,62.6,62.7,4257.0,62.63,62.7,62.6,62.7,4257.0
2017-08-31 15:00:00,62.7,62.8,62.7,62.7,9310.0,62.7,62.8,62.7,62.7,9310.0
2017-08-31 15:30:00,62.7,62.8,62.52,62.6,28942.0,62.7,62.8,62.52,62.6,28942.0
2017-09-01 09:30:00,62.8,63.0,62.7,62.73,13013.0,62.8,63.0,62.7,62.73,13013.0
2017-09-01 10:00:00,62.8,62.95,62.75,62.9,10445.0,62.8,62.95,62.75,62.9,10445.0
2017-09-01 10:30:00,62.85,62.95,62.8,62.85,8400.0,62.85,62.95,62.8,62.85,8400.0
2017-09-01 11:00:00,62.95,62.95,62.75,62.85,10000.0,62.95,62.95,62.75,62.85,10000.0
2017-09-01 11:30:00,62.8,62.9,62.6,62.6,3699.0,62.8,62.9,62.6,62.6,3699.0
2017-09-01 12:00:00,62.7,62.75,62.6,62.7,3832.0,62.7,62.75,62.6,62.7,3832.0
2017-09-01 12:30:00,62.7,62.8,62.55,62.65,4741.0,62.7,62.8,62.55,62.65,4741.0
2017-09-01 13:00:00,62.6,62.8,62.6,62.75,3401.0,62.6,62.8,62.6,62.75,3401.0
2017-09-01 13:30:00,62.8,62.8,62.6,62.65,5835.0,62.8,62.8,62.6,62.65,5835.0
2017-09-01 14:00:00,62.65,62.8,62.6,62.75,4800.0,62.65,62.8,62.6,62.75,4800.0
2017-09-01 14:30:00,62.65,62.8,62.65,62.65,8500.0,62.65,62.8,62.65,62.65,8500.0
2017-09-01 15:00:00,62.75,62.8,62.55,62.7,12747.0,62.75,62.8,62.55,62.7,12747.0
2017-09-01 15:30:00,62.7,62.8,62.55,62.6,34403.0,62.7,62.8,62.55,62.6,34403.0
2017-09-05 09:30:00,62.6,63.1,61.95,62.55,12657.0,62.6,63.1,61.95,62.55,12657.0
2017-09-05 10:00:00,62.65,62.8,62.5,62.55,11214.0,62.65,62.8,62.5,62.55,11214.0
2017-09-05 10:30:00,62.55,62.8,62.55,62.8,7788.0,62.55,62.8,62.55,62.8,7788.0
2017-09-05 11:00:00,62.75,62.9,62.72,62.85,8550.0,62.75,62.9,62.72,62.85,8550.0
2017-09-05 11:30:00,62.85,62.95,62.7,62.77,6907.0,62.85,62.95,62.7,62.77,6907.0
2017-09-05 12:00:00,62.7,62.7,62.2,62.25,5300.0,62.7,62.7,62.2,62.25,5300.0
2017-09-05 12:30:00,62.2,62.2,61.95,62.05,5454.0,62.2,62.2,61.95,62.05,5454.0
2017-09-05 13:00:00,62.05,62.15,61.95,62.15,6054.0,62.05,62.15,61.95,62.15,6054.0
2017-09-05 13:30:00,62.13,62.35,62.1,62.35,3203.0,62.13,62.35,62.1,62.35,3203.0
2017-09-05 14:00:00,62.38,62.4,62.2,62.4,4921.0,62.38,62.4,62.2,62.4,4921.0
2017-09-05 14:30:00,62.45,62.45,62.2,62.25,7940.0,62.45,62.45,62.2,62.25,7940.0
2017-09-05 15:00:00,62.25,62.35,62.05,62.3,9714.0,62.25,62.35,62.05,62.3,9714.0
2017-09-05 15:30:00,62.35,62.35,62.15,62.2,30274.0,62.35,62.35,62.15,62.2,30274.0
2017-09-06 09:30:00,62.4,62.65,62.1,62.6,3629.0,62.4,62.65,62.1,62.6,3629.0
2017-09-06 10:00:00,62.65,62.85,62.65,62.8,6502.0,62.65,62.85,62.65,62.8,6502.0
2017-09-06 10:30:00,62.8,62.8,62.5,62.55,9734.0,62.8,62.8,62.5,62.55,9734.0
2017-09-06 11:00:00,62.58,62.6,62.5,62.6,2550.0,62.58,62.6,62.5,62.6,2550.0
2017-09-06 11:30:00,62.58,62.6,62.4,62.4,3501.0,62.58,62.6,62.4,62.4,3501.0
2017-09-06 12:00:00,62.35,62.45,62.35,62.45,4376.0,62.35,62.45,62.35,62.45,4376.0
2017-09-06 12:30:00,62.45,62.5,62.42,62.45,4461.0,62.45,62.5,62.42,62.45,4461.0
2017-09-06 13:00:00,62.45,62.58,62.42,62.45,12477.0,62.45,62.58,62.42,62.45,12477.0
2017-09-06 13:30:00,62.45,62.5,62.35,62.4,26293.0,62.45,62.5,62.35,62.4,26293.0
2017-09-06 14:00:00,62.45,62.5,62.4,62.45,13854.0,62.45,62.5,62.4,62.45,13854.0
2017-09-06 14:30:00,62.45,62.45,62.32,62.35,11168.0,62.45,62.45,62.32,62.35,11168.0
2017-09-06 15:00:00,62.33,62.5,62.32,62.45,22421.0,62.33,62.5,62.32,62.45,22421.0
2017-09-06 15:30:00,62.43,62.43,62.2,62.23,37051.0,62.43,62.43,62.2,62.23,37051.0
2017-09-07 09:30:00,62.45,62.85,62.35,62.4,8821.0,62.45,62.85,62.35,62.4,8821.0
2017-09-07 10:00:00,62.35,62.35,62.1,62.3,6552.0,62.35,62.35,62.1,62.3,6552.0
2017-09-07 10:30:00,62.3,62.45,62.2,62.33,9255.0,62.3,62.45,62.2,62.33,9255.0
2017-09-07 11:00:00,62.3,62.45,62.25,62.25,6106.0,62.3,62.45,62.25,62.25,6106.0
2017-09-07 11:30:00,62.2,62.25,62.1,62.2,5924.0,62.2,62.25,62.1,62.2,5924.0
2017-09-07 12:00:00,62.2,62.5,62.15,62.45,8027.0,62.2,62.5,62.15,62.45,8027.0
2017-09-07 12:30:00,62.45,62.5,62.4,62.45,6218.0,62.45,62.5,62.4,62.45,6218.0
2017-09-07 13:00:00,62.45,62.5,62.25,62.3,11395.0,62.45,62.5,62.25,62.3,11395.0
2017-09-07 13:30:00,62.3,62.4,62.22,62.35,14035.0,62.3,62.4,62.22,62.35,14035.0
2017-09-07 14:00:00,62.4,62.4,62.25,62.33,15204.0,62.4,62.4,62.25,62.33,15204.0
2017-09-07 14:30:00,62.35,62.35,62.1,62.2,28490.0,62.35,62.35,62.1,62.2,28490.0
2017-09-07 15:00:00,62.15,62.45,62.05,62.35,35236.0,62.15,62.45,62.05,62.35,35236.0
2017-09-07 15:30:00,62.4,62.4,62.15,62.2,62689.0,62.4,62.4,62.15,62.2,62689.0
2017-09-08 09:30:00,62.15,62.55,61.95,62.23,16599.0,62.15,62.55,61.95,62.23,16599.0
2017-09-08 10:00:00,62.2,62.25,62.0,62.0,12735.0,62.2,62.25,62.0,62.0,12735.0
2017-09-08 10:30:00,62.0,62.15,61.85,62.05,14373.0,62.0,62.15,61.85,62.05,14373.0
2017-09-08 11:00:00,62.05,62.35,62.0,62.25,11956.0,62.05,62.35,62.0,62.25,11956.0
2017-09-08 11:30:00,62.3,62.45,62.3,62.3,5426.0,62.3,62.45,62.3,62.3,5426.0
2017-09-08 12:00:00,62.3,62.4,62.25,62.35,3100.0,62.3,62.4,62.25,62.35,3100.0
2017-09-08 12:30:00,62.4,62.75,62.4,62.65,4510.0,62.4,62.75,62.4,62.65,4510.0
2017-09-08 13:00:00,62.63,62.65,62.45,62.45,9654.0,62.63,62.65,62.45,62.45,9654.0
2017-09-08 13:30:00,62.45,62.8,62.45,62.8,7177.0,62.45,62.8,62.45,62.8,7177.0
2017-09-08 14:00:00,62.78,63.0,62.75,62.95,8561.0,62.78,63.0,62.75,62.95,8561.0
2017-09-08 14:30:00,62.95,62.95,62.75,62.9,9310.0,62.95,62.95,62.75,62.9,9310.0
2017-09-08 15:00:00,62.9,63.05,62.9,62.95,17762.0,62.9,63.05,62.9,62.95,17762.0
2017-09-08 15:30:00,62.93,62.95,62.55,62.77,52831.0,62.93,62.95,62.55,62.77,52831.0
2017-09-11 09:30:00,63.35,63.95,63.35,63.55,9553.0,63.35,63.95,63.35,63.55,9553.0
2017-09-11 10:00:00,63.55,63.6,63.35,63.43,13854.0,63.55,63.6,63.35,63.43,13854.0
2017-09-11 10:30:00,63.45,63.65,63.25,63.6,15303.0,63.45,63.65,63.25,63.6,15303.0
2017-09-11 11:00:00,63.6,63.6,63.25,63.43,12790.0,63.6,63.6,63.25,63.43,12790.0
2017-09-11 11:30:00,63.45,63.58,63.35,63.58,16360.0,63.45,63.58,63.35,63.58,16360.0
2017-09-11 12:00:00,63.6,63.65,63.55,63.65,7135.0,63.6,63.65,63.55,63.65,7135.0
2017-09-11 12:30:00,63.65,63.7,63.45,63.5,10299.0,63.65,63.7,63.45,63.5,10299.0
2017-09-11 13:00:00,63.53,63.53,63.35,63.45,6420.0,63.53,63.53,63.35,63.45,6420.0
2017-09-11 13:30:00,63.45,63.45,63.27,63.28,12319.0,63.45,63.45,63.27,63.28,12319.0
2017-09-11 14:00:00,63.25,63.38,63.2,63.35,9593.0,63.25,63.38,63.2,63.35,9593.0
2017-09-11 14:30:00,63.38,63.53,63.37,63.43,13548.0,63.38,63.53,63.37,63.43,13548.0
2017-09-11 15:00:00,63.43,63.65,63.35,63.4,21970.0,63.43,63.65,63.35,63.4,21970.0
2017-09-11 15:30:00,63.43,63.55,63.4,63.4,30200.0,63.43,63.55,63.4,63.4,30200.0
2017-09-12 09:30:00,63.45,63.75,63.45,63.65,12970.0,63.45,63.75,63.45,63.65,12970.0
2017-09-12 10:00:00,63.75,63.8,63.63,63.7,8901.0,63.75,63.8,63.63,63.7,8901.0
2017-09-12 10:30:00,63.73,64.1,63.72,64.0,11493.0,63.73,64.1,63.72,64.0,11493.0
2017-09-12 11:00:00,64.0,64.15,63.85,64.08,6206.0,64.0,64.15,63.85,64.08,6206.0
2017-09-12 11:30:00,64.1,64.25,64.05,64.05,14400.0,64.1,64.25,64.05,64.05,14400.0
2017-09-12 12:00:00,64.0,64.0,63.8,63.88,13712.0,64.0,64.0,63.8,63.88,13712.0
2017-09-12 12:30:00,63.85,63.85,63.67,63.75,23991.0,63.85,63.85,63.67,63.75,23991.0
2017-09-12 13:00:00,63.75,63.9,63.67,63.85,6825.0,63.75,63.9,63.67,63.85,6825.0
2017-09-12 13:30:00,63.8,63.85,63.7,63.78,5600.0,63.8,63.85,63.7,63.78,5600.0
2017-09-12 14:00:00,63.8,63.88,63.77,63.85,6814.0,63.8,63.88,63.77,63.85,6814.0
2017-09-12 14:30:00,63.85,63.98,63.85,63.97,7620.0,63.85,63.98,63.85,63.97,7620.0
2017-09-12 15:00:00,63.95,63.95,63.75,63.85,10710.0,63.95,63.95,63.75,63.85,10710.0
2017-09-12 15:30:00,63.83,64.0,63.77,64.0,36500.0,63.83,64.0,63.77,64.0,36500.0
2017-09-13 09:30:00,63.8,64.45,63.55,64.45,23527.0,63.8,64.45,63.55,64.45,23527.0
2017-09-13 10:00:00,64.45,64.65,64.1,64.35,28106.0,64.45,64.65,64.1,64.35,28106.0
2017-09-13 10:30:00,64.4,64.5,64.15,64.35,20288.0,64.4,64.5,64.15,64.35,20288.0
2017-09-13 11:00:00,64.4,64.65,64.37,64.5,15023.0,64.4,64.65,64.37,64.5,15023.0
2017-09-13 11:30:00,64.53,64.65,64.3,64.3,12409.0,64.53,64.65,64.3,64.3,12409.0
2017-09-13 12:00:00,64.33,64.33,64.1,64.25,15903.0,64.33,64.33,64.1,64.25,15903.0
2017-09-13 12:30:00,64.2,64.35,64.2,64.3,9588.0,64.2,64.35,64.2,64.3,9588.0
2017-09-13 13:00:00,64.28,64.4,64.25,64.4,12147.0,64.28,64.4,64.25,64.4,12147.0
2017-09-13 13:30:00,64.35,64.5,64.27,64.38,13026.0,64.35,64.5,64.27,64.38,13026.0
2017-09-13 14:00:00,64.4,64.4,64.3,64.4,11744.0,64.4,64.4,64.3,64.4,11744.0
2017-09-13 14:30:00,64.38,64.55,64.3,64.48,13349.0,64.38,64.55,64.3,64.48,13349.0
2017-09-13 15:00:00,64.45,64.5,64.2,64.25,14814.0,64.45,64.5,64.2,64.25,14814.0
2017-09-13 15:30:00,64.28,64.4,64.15,64.35,77729.0,64.28,64.4,64.15,64.35,77729.0
2017-09-14 09:30:00,64.35,64.75,64.0,64.65,28098.0,64.35,64.75,64.0,64.65,28098.0
2017-09-14 10:00:00,64.65,65.15,64.55,65.08,22835.0,64.65,65.15,64.55,65.08,22835.0
2017-09-14 10:30:00,65.1,65.3,64.55,64.65,25754.0,65.1,65.3,64.55,64.65,25754.0
2017-09-14 11:00:00,64.65,65.03,64.55,64.75,34239.0,64.65,65.03,64.55,64.75,34239.0
2017-09-14 11:30:00,64.75,65.05,64.6,65.03,31846.0,64.75,65.05,64.6,65.03,31846.0
2017-09-14 12:00:00,65.0,65.48,64.95,65.4,22543.0,65.0,65.48,64.95,65.4,22543.0
2017-09-14 12:30:00,65.4,65.4,65.0,65.0,19251.0,65.4,65.4,65.0,65.0,19251.0
2017-09-14 13:00:00,65.0,65.0,64.6,64.85,15953.0,65.0,65.0,64.6,64.85,15953.0
2017-09-14 13:30:00,64.8,64.83,64.25,64.3,54889.0,64.8,64.83,64.25,64.3,54889.0
2017-09-14 14:00:00,64.3,64.65,64.3,64.55,30220.0,64.3,64.65,64.3,64.55,30220.0
2017-09-14 14:30:00,64.55,64.55,64.05,64.2,25467.0,64.55,64.55,64.05,64.2,25467.0
2017-09-14 15:00:00,64.1,64.2,63.85,63.85,32645.0,64.1,64.2,63.85,63.85,32645.0
2017-09-14 15:30:00,63.88,63.95,63.6,63.85,70729.0,63.88,63.95,63.6,63.85,70729.0
2017-09-15 09:30:00,63.7,64.03,63.6,63.68,41168.0,63.7,64.03,63.6,63.68,41168.0
2017-09-15 10:00:00,63.65,63.75,63.5,63.6,8144.0,63.65,63.75,63.5,63.6,8144.0
2017-09-15 10:30:00,63.65,63.65,63.4,63.43,8276.0,63.65,63.65,63.4,63.43,8276.0
2017-09-15 11:00:00,63.43,63.85,63.43,63.85,10908.0,63.43,63.85,63.43,63.85,10908.0
2017-09-15 11:30:00,63.85,64.0,63.75,63.9,14650.0,63.85,64.0,63.75,63.9,14650.0
2017-09-15 12:00:00,63.95,63.95,63.62,63.65,5290.0,63.95,63.95,63.62,63.65,5290.0
2017-09-15 12:30:00,63.6,63.6,63.45,63.58,5997.0,63.6,63.6,63.45,63.58,5997.0
2017-09-15 13:00:00,63.6,63.65,63.55,63.55,4100.0,63.6,63.65,63.55,63.55,4100.0
2017-09-15 13:30:00,63.55,63.55,63.4,63.43,5100.0,63.55,63.55,63.4,63.43,5100.0
2017-09-15 14:00:00,63.43,63.65,63.42,63.63,9448.0,63.43,63.65,63.42,63.63,9448.0
2017-09-15 14:30:00,63.6,63.8,63.6,63.78,10500.0,63.6,63.8,63.6,63.78,10500.0
2017-09-15 15:00:00,63.78,63.95,63.7,63.93,11570.0,63.78,63.95,63.7,63.93,11570.0
2017-09-15 15:30:00,63.95,64.2,63.9,64.1,39715.0,63.95,64.2,63.9,64.1,39715.0
2017-09-18 09:30:00,64.5,64.6,63.85,64.55,11030.0,64.5,64.6,63.85,64.55,11030.0
2017-09-18 10:00:00,64.55,64.65,64.35,64.6,5091.0,64.55,64.65,64.35,64.6,5091.0
2017-09-18 10:30:00,64.65,64.65,64.4,64.4,8500.0,64.65,64.65,64.4,64.4,8500.0
2017-09-18 11:00:00,64.45,64.45,64.2,64.35,7647.0,64.45,64.45,64.2,64.35,7647.0
2017-09-18 11:30:00,64.3,64.4,64.25,64.33,5356.0,64.3,64.4,64.25,64.33,5356.0
2017-09-18 12:00:00,64.4,64.5,64.25,64.35,8285.0,64.4,64.5,64.25,64.35,8285.0
2017-09-18 12:30:00,64.35,64.4,64.3,64.3,2974.0,64.35,64.4,64.3,64.3,2974.0
2017-09-18 13:00:00,64.35,64.45,64.3,64.38,8174.0,64.35,64.45,64.3,64.38,8174.0
2017-09-18 13:30:00,64.38,64.45,64.35,64.38,8504.0,64.38,64.45,64.35,64.38,8504.0
2017-09-18 14:00:00,64.38,64.43,64.25,64.42,40205.0,64.38,64.43,64.25,64.42,40205.0
2017-09-18 14:30:00,64.42,64.58,64.37,64.57,12154.0,64.42,64.58,64.37,64.57,12154.0
2017-09-18 15:00:00,64.6,64.7,64.5,64.58,12152.0,64.6,64.7,64.5,64.58,12152.0
2017-09-18 15:30:00,64.6,64.75,64.57,64.65,36471.0,64.6,64.75,64.57,64.65,36471.0
2017-09-19 09:30:00,64.8,65.0,64.6,64.8,4804.0,64.8,65.0,64.6,64.8,4804.0
2017-09-19 10:00:00,64.8,64.85,64.55,64.71,4100.0,64.8,64.85,64.55,64.71,4100.0
2017-09-19 10:30:00,64.65,64.8,64.6,64.75,5968.0,64.65,64.8,64.6,64.75,5968.0
2017-09-19 11:00:00,64.7,64.9,64.62,64.85,4580.0,64.7,64.9,64.62,64.85,4580.0
2017-09-19 11:30:00,64.9,64.95,64.82,64.85,3200.0,64.9,64.95,64.82,64.85,3200.0
2017-09-19 12:00:00,64.85,64.85,64.6,64.7,7260.0,64.85,64.85,64.6,64.7,7260.0
2017-09-19 12:30:00,64.67,64.68,64.4,64.4,52503.0,64.67,64.68,64.4,64.4,52503.0
2017-09-19 13:00:00,64.4,64.45,64.35,64.4,5420.0,64.4,64.45,64.35,64.4,5420.0
2017-09-19 13:30:00,64.35,64.4,64.3,64.3,2248.0,64.35,64.4,64.3,64.3,2248.0
2017-09-19 14:00:00,64.38,64.45,64.3,64.3,3700.0,64.38,64.45,64.3,64.3,3700.0
2017-09-19 14:30:00,64.35,64.65,64.3,64.45,5178.0,64.35,64.65,64.3,64.45,5178.0
2017-09-19 15:00:00,64.45,64.51,64.4,64.4,7714.0,64.45,64.51,64.4,64.4,7714.0
2017-09-19 15:30:00,64.4,64.5,64.3,64.35,25267.0,64.4,64.5,64.3,64.35,25267.0
2017-09-20 09:30:00,64.5,64.95,64.5,64.75,7989.0,64.5,64.95,64.5,64.75,7989.0
2017-09-20 10:00:00,64.8,64.9,64.7,64.8,2402.0,64.8,64.9,64.7,64.8,2402.0
2017-09-20 10:30:00,64.67,65.3,64.67,65.3,25565.0,64.67,65.3,64.67,65.3,25565.0
2017-09-20 11:00:00,65.3,65.35,65.15,65.3,9517.0,65.3,65.35,65.15,65.3,9517.0
2017-09-20 11:30:00,65.25,65.25,64.95,65.15,9493.0,65.25,65.25,64.95,65.15,9493.0
2017-09-20 12:00:00,65.15,65.15,65.0,65.1,4802.0,65.15,65.15,65.0,65.1,4802.0
2017-09-20 12:30:00,65.07,65.35,65.02,65.3,9372.0,65.07,65.35,65.02,65.3,9372.0
2017-09-20 13:00:00,65.3,65.35,65.15,65.35,5460.0,65.3,65.35,65.15,65.35,5460.0
2017-09-20 13:30:00,65.25,65.5,65.25,65.4,9749.0,65.25,65.5,65.25,65.4,9749.0
2017-09-20 14:00:00,65.3,65.35,65.05,65.05,6337.0,65.3,65.35,65.05,65.05,6337.0
2017-09-20 14:30:00,65.05,65.25,65.0,65.15,6811.0,65.05,65.25,65.0,65.15,6811.0
2017-09-20 15:00:00,65.15,65.2,65.05,65.13,10946.0,65.15,65.2,65.05,65.13,10946.0
2017-09-20 15:30:00,65.13,65.33,64.95,65.25,39121.0,65.13,65.33,64.95,65.25,39121.0
2017-09-21 09:30:00,65.2,65.38,64.95,65.15,8913.0,65.2,65.38,64.95,65.15,8913.0
2017-09-21 10:00:00,65.25,65.35,65.15,65.25,6400.0,65.25,65.35,65.15,65.25,6400.0
2017-09-21 10:30:00,65.2,65.25,65.02,65.03,5300.0,65.2,65.25,65.02,65.03,5300.0
2017-09-21 11:00:00,65.05,65.15,65.05,65.15,3585.0,65.05,65.15,65.05,65.15,3585.0
2017-09-21 11:30:00,65.1,65.1,64.85,64.9,9198.0,65.1,65.1,64.85,64.9,9198.0
2017-09-21 12:00:00,64.9,64.9,64.55,64.65,9706.0,64.9,64.9,64.55,64.65,9706.0
2017-09-21 12:30:00,64.6,64.7,64.6,64.6,7343.0,64.6,64.7,64.6,64.6,7343.0
2017-09-21 13:00:00,64.6,64.7,64.4,64.53,7881.0,64.6,64.7,64.4,64.53,7881.0
2017-09-21 13:30:00,64.55,64.55,64.3,64.35,14929.0,64.55,64.55,64.3,64.35,14929.0
2017-09-21 14:00:00,64.35,64.4,64.25,64.4,11671.0,64.35,64.4,64.25,64.4,11671.0
2017-09-21 14:30:00,64.42,64.45,64.25,64.45,9216.0,64.42,64.45,64.25,64.45,9216.0
2017-09-21 15:00:00,64.45,64.5,64.35,64.35,9797.0,64.45,64.5,64.35,64.35,9797.0
2017-09-21 15:30:00,64.33,64.45,64.2,64.35,29603.0,64.33,64.45,64.2,64.35,29603.0
2017-09-22 09:30:00,64.25,64.4,63.9,64.0,13049.0,64.25,64.4,63.9,64.0,13049.0
2017-09-22 10:00:00,64.05,64.05,63.85,64.0,29020.0,64.05,64.05,63.85,64.0,29020.0
2017-09-22 10:30:00,64.0,64.6,63.97,64.5,20354.0,64.0,64.6,63.97,64.5,20354.0
2017-09-22 11:00:00,64.5,64.55,63.85,63.95,37901.0,64.5,64.55,63.85,63.95,37901.0
2017-09-22 11:30:00,63.95,64.0,63.65,63.7,4610.0,63.95,64.0,63.65,63.7,4610.0
2017-09-22 12:00:00,63.7,63.8,63.6,63.65,10914.0,63.7,63.8,63.6,63.65,10914.0
2017-09-22 12:30:00,63.65,63.75,63.65,63.7,2500.0,63.65,63.75,63.65,63.7,2500.0
2017-09-22 13:00:00,63.7,63.85,63.65,63.7,10616.0,63.7,63.85,63.65,63.7,10616.0
2017-09-22 13:30:00,63.75,64.0,63.75,64.0,7273.0,63.75,64.0,63.75,64.0,7273.0
2017-09-22 14:00:00,63.95,64.15,63.9,64.08,9118.0,63.95,64.15,63.9,64.08,9118.0
2017-09-22 14:30:00,64.1,64.15,64.05,64.1,5576.0,64.1,64.15,64.05,64.1,5576.0
2017-09-22 15:00:00,64.08,64.13,64.02,64.1,11931.0,64.08,64.13,64.02,64.1,11931.0
2017-09-22 15:30:00,64.05,64.15,63.97,63.98,29749.0,64.05,64.15,63.97,63.98,29749.0
2017-09-25 09:30:00,63.85,64.3,63.65,63.78,28680.0,63.85,64.3,63.65,63.78,28680.0
2017-09-25 10:00:00,63.8,63.8,63.65,63.65,9554.0,63.8,63.8,63.65,63.65,9554.0
2017-09-25 10:30:00,63.65,63.7,63.45,63.5,20453.0,63.65,63.7,63.45,63.5,20453.0
2017-09-25 11:00:00,63.48,63.95,63.4,63.85,14160.0,63.48,63.95,63.4,63.85,14160.0
2017-09-25 11:30:00,63.85,64.1,63.85,63.93,11163.0,63.85,64.1,63.85,63.93,11163.0
2017-09-25 12:00:00,63.9,64.1,63.9,64.1,4664.0,63.9,64.1,63.9,64.1,4664.0
2017-09-25 12:30:00,64.05,64.25,63.85,64.2,28766.0,64.05,64.25,63.85,64.2,28766.0
2017-09-25 13:00:00,64.2,64.25,63.9,64.0,14967.0,64.2,64.25,63.9,64.0,14967.0
2017-09-25 13:30:00,64.0,64.03,63.8,63.85,17332.0,64.0,64.03,63.8,63.85,17332.0
2017-09-25 14:00:00,63.85,64.05,63.8,64.0,17169.0,63.85,64.05,63.8,64.0,17169.0
2017-09-25 14:30:00,63.95,64.25,63.92,64.15,17003.0,63.95,64.25,63.92,64.15,17003.0
2017-09-25 15:00:00,64.1,64.3,64.1,64.28,46591.0,64.1,64.3,64.1,64.28,46591.0
2017-09-25 15:30:00,64.28,64.4,64.15,64.4,42293.0,64.28,64.4,64.15,64.4,42293.0
2017-09-26 09:30:00,64.35,64.5,64.2,64.35,6312.0,64.35,64.5,64.2,64.35,6312.0
2017-09-26 10:00:00,64.25,64.55,64.25,64.5,16438.0,64.25,64.55,64.25,64.5,16438.0
2017-09-26 10:30:00,64.5,64.55,64.4,64.5,26635.0,64.5,64.55,64.4,64.5,26635.0
2017-09-26 11:00:00,64.5,65.1,64.45,64.98,20970.0,64.5,65.1,64.45,64.98,20970.0
2017-09-26 11:30:00,64.98,65.05,64.85,65.05,8594.0,64.98,65.05,64.85,65.05,8594.0
2017-09-26 12:00:00,65.05,65.27,65.0,65.17,6354.0,65.05,65.27,65.0,65.17,6354.0
2017-09-26 12:30:00,65.2,65.45,65.15,65.4,8398.0,65.2,65.45,65.15,65.4,8398.0
2017-09-26 13:00:00,65.4,65.45,65.3,65.42,5970.0,65.4,65.45,65.3,65.42,5970.0
2017-09-26 13:30:00,65.42,65.6,65.42,65.55,6098.0,65.42,65.6,65.42,65.55,6098.0
2017-09-26 14:00:00,65.55,65.7,65.4,65.7,10914.0,65.55,65.7,65.4,65.7,10914.0
2017-09-26 14:30:00,65.65,65.75,65.6,65.67,6495.0,65.65,65.75,65.6,65.67,6495.0
2017-09-26 15:00:00,65.68,65.93,65.65,65.9,19676.0,65.68,65.93,65.65,65.9,19676.0
2017-09-26 15:30:00,65.92,66.0,65.75,65.75,51445.0,65.92,66.0,65.75,65.75,51445.0
2017-09-27 09:30:00,66.05,66.25,65.95,66.1,9509.0,66.05,66.25,65.95,66.1,9509.0
2017-09-27 10:00:00,66.05,66.25,66.05,66.25,3246.0,66.05,66.25,66.05,66.25,3246.0
2017-09-27 10:30:00,66.2,66.35,66.05,66.15,19792.0,66.2,66.35,66.05,66.15,19792.0
2017-09-27 11:00:00,66.15,66.25,66.1,66.15,7666.0,66.15,66.25,66.1,66.15,7666.0
2017-09-27 11:30:00,66.2,66.25,66.05,66.1,10417.0,66.2,66.25,66.05,66.1,10417.0
2017-09-27 12:00:00,66.1,66.35,66.0,66.2,10553.0,66.1,66.35,66.0,66.2,10553.0
2017-09-27 12:30:00,66.25,66.6,66.25,66.58,5781.0,66.25,66.6,66.25,66.58,5781.0
2017-09-27 13:00:00,66.6,66.73,66.5,66.5,7210.0,66.6,66.73,66.5,66.5,7210.0
2017-09-27 13:30:00,66.55,66.6,66.47,66.55,7073.0,66.55,66.6,66.47,66.55,7073.0
2017-09-27 14:00:00,66.55,66.58,66.4,66.5,24184.0,66.55,66.58,66.4,66.5,24184.0
2017-09-27 14:30:00,66.5,66.6,66.5,66.5,4964.0,66.5,66.6,66.5,66.5,4964.0
2017-09-27 15:00:00,66.5,66.73,66.5,66.65,21271.0,66.5,66.73,66.5,66.65,21271.0
2017-09-27 15:30:00,66.65,66.85,66.5,66.8,50606.0,66.65,66.85,66.5,66.8,50606.0
2017-09-28 09:30:00,66.75,67.2,66.05,66.55,23193.0,66.75,67.2,66.05,66.55,23193.0
2017-09-28 10:00:00,66.5,66.75,66.35,66.5,13103.0,66.5,66.75,66.35,66.5,13103.0
2017-09-28 10:30:00,66.4,66.75,66.35,66.75,13605.0,66.4,66.75,66.35,66.75,13605.0
2017-09-28 11:00:00,66.7,66.75,66.6,66.6,7511.0,66.7,66.75,66.6,66.6,7511.0
2017-09-28 11:30:00,66.6,66.7,66.52,66.6,11805.0,66.6,66.7,66.52,66.6,11805.0
2017-09-28 12:00:00,66.61,66.8,66.6,66.75,5081.0,66.61,66.8,66.6,66.75,5081.0
2017-09-28 12:30:00,66.8,66.9,66.6,66.88,6776.0,66.8,66.9,66.6,66.88,6776.0
2017-09-28 13:00:00,66.85,66.88,66.7,66.75,6978.0,66.85,66.88,66.7,66.75,6978.0
2017-09-28 13:30:00,66.75,66.8,66.6,66.65,6390.0,66.75,66.8,66.6,66.65,6390.0
2017-09-28 14:00:00,66.63,66.9,66.57,66.8,16049.0,66.63,66.9,66.57,66.8,16049.0
2017-09-28 14:30:00,66.83,66.9,66.75,66.8,9606.0,66.83,66.9,66.75,66.8,9606.0
2017-09-28 15:00:00,66.75,66.9,66.75,66.8,21008.0,66.75,66.9,66.75,66.8,21008.0
2017-09-28 15:30:00,66.8,67.15,66.77,67.15,46835.0,66.8,67.15,66.77,67.15,46835.0
2017-09-29 09:30:00,66.9,67.2,66.72,66.73,8877.0,66.9,67.2,66.72,66.73,8877.0
2017-09-29 10:00:00,66.7,66.9,66.5,66.65,12032.0,66.7,66.9,66.5,66.65,12032.0
2017-09-29 10:30:00,66.75,66.75,66.45,66.6,12550.0,66.75,66.75,66.45,66.6,12550.0
2017-09-29 11:00:00,66.65,66.8,66.45,66.5,8568.0,66.65,66.8,66.45,66.5,8568.0
2017-09-29 11:30:00,66.5,66.5,65.9,66.15,123284.0,66.5,66.5,65.9,66.15,123284.0
2017-09-29 12:00:00,66.13,66.45,66.1,66.1,16710.0,66.13,66.45,66.1,66.1,16710.0
2017-09-29 12:30:00,66.08,66.08,65.8,65.8,5500.0,66.08,66.08,65.8,65.8,5500.0
2017-09-29 13:00:00,65.8,65.95,65.77,65.9,7158.0,65.8,65.95,65.77,65.9,7158.0
2017-09-29 13:30:00,65.9,65.95,65.7,65.9,6425.0,65.9,65.95,65.7,65.9,6425.0
2017-09-29 14:00:00,65.9,65.95,65.85,65.9,6633.0,65.9,65.95,65.85,65.9,6633.0
2017-09-29 14:30:00,65.85,65.9,65.72,65.8,8559.0,65.85,65.9,65.72,65.8,8559.0
2017-09-29 15:00:00,65.8,65.95,65.75,65.9,18131.0,65.8,65.95,65.75,65.9,18131.0
2017-09-29 15:30:00,65.92,66.03,65.85,65.9,70537.0,65.92,66.03,65.85,65.9,70537.0
2017-10-02 09:30:00,65.85,66.35,65.47,65.5,14205.0,65.85,66.35,65.47,65.5,14205.0
2017-10-02 10:00:00,65.5,65.85,65.42,65.65,6547.0,65.5,65.85,65.42,65.65,6547.0
2017-10-02 10:30:00,65.65,65.75,65.4,65.45,16487.0,65.65,65.75,65.4,65.45,16487.0
2017-10-02 11:00:00,65.4,65.58,65.2,65.3,14591.0,65.4,65.58,65.2,65.3,14591.0
2017-10-02 11:30:00,65.25,65.65,65.25,65.6,2615.0,65.25,65.65,65.25,65.6,2615.0
2017-10-02 12:00:00,65.6,65.9,65.6,65.8,10690.0,65.6,65.9,65.6,65.8,10690.0
2017-10-02 12:30:00,65.8,65.83,65.7,65.8,8499.0,65.8,65.83,65.7,65.8,8499.0
2017-10-02 13:00:00,65.8,65.95,65.8,65.95,8526.0,65.8,65.95,65.8,65.95,8526.0
2017-10-02 13:30:00,65.95,66.0,65.9,66.0,22925.0,65.95,66.0,65.9,66.0,22925.0
2017-10-02 14:00:00,66.0,66.0,65.77,65.85,18249.0,66.0,66.0,65.77,65.85,18249.0
2017-10-02 14:30:00,65.85,65.9,65.77,65.85,12974.0,65.85,65.9,65.77,65.85,12974.0
2017-10-02 15:00:00,65.83,65.83,65.7,65.78,15038.0,65.83,65.83,65.7,65.78,15038.0
2017-10-02 15:30:00,65.8,66.0,65.75,65.95,50855.0,65.8,66.0,65.75,65.95,50855.0
2017-10-03 09:30:00,66.0,66.0,65.55,65.8,19395.0,66.0,66.0,65.55,65.8,19395.0
2017-10-03 10:00:00,65.8,66.15,65.75,66.03,43508.0,65.8,66.15,65.75,66.03,43508.0
2017-10-03 10:30:00,66.05,66.15,65.9,65.95,8003.0,66.05,66.15,65.9,65.95,8003.0
2017-10-03 11:00:00,65.9,65.98,65.85,65.98,4334.0,65.9,65.98,65.85,65.98,4334.0
2017-10-03 11:30:00,66.0,66.45,65.97,66.15,15607.0,66.0,66.45,65.97,66.15,15607.0
2017-10-03 12:00:00,66.2,66.25,65.65,65.73,65218.0,66.2,66.25,65.65,65.73,65218.0
2017-10-03 12:30:00,65.75,65.9,65.72,65.83,9959.0,65.75,65.9,65.72,65.83,9959.0
2017-10-03 13:00:00,65.83,66.2,65.8,66.05,12046.0,65.83,66.2,65.8,66.05,12046.0
2017-10-03 13:30:00,66.0,66.1,65.9,66.0,13373.0,66.0,66.1,65.9,66.0,13373.0
2017-10-03 14:00:00,66.0,66.1,66.0,66.1,11542.0,66.0,66.1,66.0,66.1,11542.0
2017-10-03 14:30:00,66.1,66.15,65.95,66.0,36625.0,66.1,66.15,65.95,66.0,36625.0
2017-10-03 15:00:00,66.0,66.15,65.77,66.05,28297.0,66.0,66.15,65.77,66.05,28297.0
2017-10-03 15:30:00,66.0,66.1,65.87,66.0,67526.0,66.0,66.1,65.87,66.0,67526.0
2017-10-04 09:30:00,66.15,66.9,65.9,66.45,29978.0,66.15,66.9,65.9,66.45,29978.0
2017-10-04 10:00:00,66.5,66.55,66.3,66.45,15396.0,66.5,66.55,66.3,66.45,15396.0
2017-10-04 10:30:00,66.5,66.65,66.45,66.65,24633.0,66.5,66.65,66.45,66.65,24633.0
2017-10-04 11:00:00,66.65,66.7,66.45,66.55,21144.0,66.65,66.7,66.45,66.55,21144.0
2017-10-04 11:30:00,66.6,66.6,66.45,66.45,11064.0,66.6,66.6,66.45,66.45,11064.0
2017-10-04 12:00:00,66.5,66.5,66.2,66.2,8676.0,66.5,66.5,66.2,66.2,8676.0
2017-10-04 12:30:00,66.17,66.18,66.0,66.0,7650.0,66.17,66.18,66.0,66.0,7650.0
2017-10-04 13:00:00,65.98,66.05,65.95,66.05,6100.0,65.98,66.05,65.95,66.05,6100.0
2017-10-04 13:30:00,66.0,66.03,65.87,65.9,6751.0,66.0,66.03,65.87,65.9,6751.0
2017-10-04 14:00:00,65.92,65.95,65.55,65.6,13670.0,65.92,65.95,65.55,65.6,13670.0
2017-10-04 14:30:00,65.63,65.65,65.45,65.52,11001.0,65.63,65.65,65.45,65.52,11001.0
2017-10-04 15:00:00,65.53,65.8,65.52,65.7,14128.0,65.53,65.8,65.52,65.7,14128.0
2017-10-04 15:30:00,65.73,65.85,65.6,65.65,73690.0,65.73,65.85,65.6,65.65,73690.0
2017-10-05 09:30:00,65.7,65.95,65.5,65.5,13919.0,65.7,65.95,65.5,65.5,13919.0
2017-10-05 10:00:00,65.55,65.65,65.45,65.5,12455.0,65.55,65.65,65.45,65.5,12455.0
2017-10-05 10:30:00,65.55,65.6,65.1,65.15,16791.0,65.55,65.6,65.1,65.15,16791.0
2017-10-05 11:00:00,65.2,65.2,65.05,65.08,9257.0,65.2,65.2,65.05,65.08,9257.0
2017-10-05 11:30:00,65.0,65.2,65.0,65.15,5100.0,65.0,65.2,65.0,65.15,5100.0
2017-10-05 12:00:00,65.15,65.2,65.07,65.08,4088.0,65.15,65.2,65.07,65.08,4088.0
2017-10-05 12:30:00,65.1,65.15,65.05,65.1,5976.0,65.1,65.15,65.05,65.1,5976.0
2017-10-05 13:00:00,65.15,65.18,65.1,65.13,5269.0,65.15,65.18,65.1,65.13,5269.0
2017-10-05 13:30:00,65.1,65.2,65.07,65.15,6212.0,65.1,65.2,65.07,65.15,6212.0
2017-10-05 14:00:00,65.15,65.2,65.05,65.1,6411.0,65.15,65.2,65.05,65.1,6411.0
2017-10-05 14:30:00,65.1,65.2,64.95,65.05,16194.0,65.1,65.2,64.95,65.05,16194.0
2017-10-05 15:00:00,65.03,65.2,65.02,65.2,10456.0,65.03,65.2,65.02,65.2,10456.0
2017-10-05 15:30:00,65.15,65.15,65.0,65.05,28589.0,65.15,65.15,65.0,65.05,28589.0
2017-10-06 09:30:00,65.05,65.2,64.7,64.88,9147.0,65.05,65.2,64.7,64.88,9147.0
2017-10-06 10:00:00,64.9,64.9,64.4,64.5,12550.0,64.9,64.9,64.4,64.5,12550.0
2017-10-06 10:30:00,64.55,64.6,64.4,64.4,5300.0,64.55,64.6,64.4,64.4,5300.0
2017-10-06 11:00:00,64.4,64.4,64.1,64.3,9872.0,64.4,64.4,64.1,64.3,9872.0
2017-10-06 11:30:00,64.25,64.25,64.07,64.08,3657.0,64.25,64.25,64.07,64.08,3657.0
2017-10-06 12:00:00,64.1,64.1,63.95,63.95,4967.0,64.1,64.1,63.95,63.95,4967.0
2017-10-06 12:30:00,64.0,64.03,63.93,63.95,7080.0,64.0,64.03,63.93,63.95,7080.0
2017-10-06 13:00:00,63.95,64.05,63.85,64.0,6285.0,63.95,64.05,63.85,64.0,6285.0
2017-10-06 13:30:00,64.0,64.15,63.95,64.05,7933.0,64.0,64.15,63.95,64.05,7933.0
2017-10-06 14:00:00,64.05,64.05,63.9,63.95,16800.0,64.05,64.05,63.9,63.95,16800.0
2017-10-06 14:30:00,63.97,64.0,63.9,63.93,7348.0,63.97,64.0,63.9,63.93,7348.0
2017-10-06 15:00:00,63.98,63.98,63.72,63.8,15413.0,63.98,63.98,63.72,63.8,15413.0
2017-10-06 15:30:00,63.75,64.0,63.7,63.95,53626.0,63.75,64.0,63.7,63.95,53626.0
2017-10-09 09:30:00,64.0,64.35,63.8,63.95,11975.0,64.0,64.35,63.8,63.95,11975.0
2017-10-09 10:00:00,64.0,64.3,63.9,64.3,26768.0,64.0,64.3,63.9,64.3,26768.0
2017-10-09 10:30:00,64.3,64.5,64.05,64.05,17117.0,64.3,64.5,64.05,64.05,17117.0
2017-10-09 11:00:00,64.05,64.11,63.95,64.05,7252.0,64.05,64.11,63.95,64.05,7252.0
2017-10-09 11:30:00,64.1,64.3,63.82,64.05,12697.0,64.1,64.3,63.82,64.05,12697.0
2017-10-09 12:00:00,64.05,64.3,63.9,64.15,14829.0,64.05,64.3,63.9,64.15,14829.0
2017-10-09 12:30:00,64.15,64.9,64.15,64.75,34709.0,64.15,64.9,64.15,64.75,34709.0
2017-10-09 13:00:00,64.75,64.95,64.65,64.9,11845.0,64.75,64.95,64.65,64.9,11845.0
2017-10-09 13:30:00,64.9,65.05,64.85,65.05,4359.0,64.9,65.05,64.85,65.05,4359.0
2017-10-09 14:00:00,65.0,65.05,64.85,65.0,14509.0,65.0,65.05,64.85,65.0,14509.0
2017-10-09 14:30:00,65.0,65.05,65.0,65.05,6098.0,65.0,65.05,65.0,65.05,6098.0
2017-10-09 15:00:00,65.05,65.1,64.97,65.1,25596.0,65.05,65.1,64.97,65.1,25596.0
2017-10-09 15:30:00,65.1,65.35,65.05,65.33,68837.0,65.1,65.35,65.05,65.33,68837.0
2017-10-10 09:30:00,65.8,65.95,65.05,65.3,13518.0,65.8,65.95,65.05,65.3,13518.0
2017-10-10 10:00:00,65.35,65.65,65.3,65.6,7450.0,65.35,65.65,65.3,65.6,7450.0
2017-10-10 10:30:00,65.65,65.65,65.42,65.5,4500.0,65.65,65.65,65.42,65.5,4500.0
2017-10-10 11:00:00,65.5,65.55,65.35,65.35,4336.0,65.5,65.55,65.35,65.35,4336.0
2017-10-10 11:30:00,65.4,65.45,65.25,65.3,3802.0,65.4,65.45,65.25,65.3,3802.0
2017-10-10 12:00:00,65.2,65.25,65.12,65.2,5595.0,65.2,65.25,65.12,65.2,5595.0
2017-10-10 12:30:00,65.19,65.2,64.95,65.15,4221.0,65.19,65.2,64.95,65.15,4221.0
2017-10-10 13:00:00,65.15,65.2,64.95,64.95,4600.0,65.15,65.2,64.95,64.95,4600.0
2017-10-10 13:30:00,64.95,65.1,64.95,64.95,3689.0,64.95,65.1,64.95,64.95,3689.0
2017-10-10 14:00:00,64.9,65.0,64.85,64.98,5611.0,64.9,65.0,64.85,64.98,5611.0
2017-10-10 14:30:00,65.0,65.05,64.85,64.95,14027.0,65.0,65.05,64.85,64.95,14027.0
2017-10-10 15:00:00,64.95,65.03,64.9,64.95,12437.0,64.95,65.03,64.9,64.95,12437.0
2017-10-10 15:30:00,64.95,65.0,64.82,65.0,29874.0,64.95,65.0,64.82,65.0,29874.0
2017-10-11 09:30:00,65.05,65.33,64.87,65.25,7796.0,65.05,65.33,64.87,65.25,7796.0
2017-10-11 10:00:00,65.25,65.45,65.2,65.45,3727.0,65.25,65.45,65.2,65.45,3727.0
2017-10-11 10:30:00,65.45,65.6,65.45,65.55,3858.0,65.45,65.6,65.45,65.55,3858.0
2017-10-11 11:00:00,65.5,65.65,65.45,65.63,7832.0,65.5,65.65,65.45,65.63,7832.0
2017-10-11 11:30:00,65.65,65.75,65.5,65.5,5038.0,65.65,65.75,65.5,65.5,5038.0
2017-10-11 12:00:00,65.55,65.75,65.55,65.75,3568.0,65.55,65.75,65.55,65.75,3568.0
2017-10-11 12:30:00,65.7,65.7,65.45,65.55,3917.0,65.7,65.7,65.45,65.55,3917.0
2017-10-11 13:00:00,65.45,65.55,65.35,65.35,3668.0,65.45,65.55,65.35,65.35,3668.0
2017-10-11 13:30:00,65.35,65.5,65.2,65.2,4446.0,65.35,65.5,65.2,65.2,4446.0
2017-10-11 14:00:00,65.25,65.35,65.23,65.23,6444.0,65.25,65.35,65.23,65.23,6444.0
2017-10-11 14:30:00,65.3,65.5,65.25,65.5,11696.0,65.3,65.5,65.25,65.5,11696.0
2017-10-11 15:00:00,65.55,65.55,65.45,65.5,3000.0,65.55,65.55,65.45,65.5,3000.0
2017-10-11 15:30:00,65.5,65.65,65.35,65.6,51250.0,65.5,65.65,65.35,65.6,51250.0
2017-10-12 09:30:00,65.35,65.65,65.2,65.3,3923.0,65.35,65.65,65.2,65.3,3923.0
2017-10-12 10:00:00,65.4,65.9,65.4,65.8,9741.0,65.4,65.9,65.4,65.8,9741.0
2017-10-12 10:30:00,65.8,65.9,65.8,65.8,5842.0,65.8,65.9,65.8,65.8,5842.0
2017-10-12 11:00:00,65.85,66.03,65.85,65.9,10982.0,65.85,66.03,65.85,65.9,10982.0
2017-10-12 11:30:00,65.85,65.85,65.78,65.85,3573.0,65.85,65.85,65.78,65.85,3573.0
2017-10-12 12:00:00,65.9,65.95,65.85,65.88,4598.0,65.9,65.95,65.85,65.88,4598.0
2017-10-12 12:30:00,65.88,65.95,65.82,65.88,4700.0,65.88,65.95,65.82,65.88,4700.0
2017-10-12 13:00:00,65.95,66.05,65.9,66.0,4363.0,65.95,66.05,65.9,66.0,4363.0
2017-10-12 13:30:00,66.0,66.05,65.95,66.05,5436.0,66.0,66.05,65.95,66.05,5436.0
2017-10-12 14:00:00,65.95,66.05,65.95,66.0,6447.0,65.95,66.05,65.95,66.0,6447.0
2017-10-12 14:30:00,66.05,66.25,66.0,66.25,6967.0,66.05,66.25,66.0,66.25,6967.0
2017-10-12 15:00:00,66.2,66.25,66.17,66.25,4462.0,66.2,66.25,66.17,66.25,4462.0
2017-10-12 15:30:00,66.2,66.2,65.87,66.03,39887.0,66.2,66.2,65.87,66.03,39887.0
2017-10-13 09:30:00,67.1,67.1,66.2,66.5,7928.0,67.1,67.1,66.2,66.5,7928.0
2017-10-13 10:00:00,66.4,66.5,66.35,66.5,4561.0,66.4,66.5,66.35,66.5,4561.0
2017-10-13 10:30:00,66.5,66.55,66.35,66.46,4675.0,66.5,66.55,66.35,66.46,4675.0
2017-10-13 11:00:00,66.5,66.55,66.4,66.4,4300.0,66.5,66.55,66.4,66.4,4300.0
2017-10-13 11:30:00,66.4,66.4,66.27,66.3,6265.0,66.4,66.4,66.27,66.3,6265.0
2017-10-13 12:00:00,66.25,66.25,66.05,66.15,4292.0,66.25,66.25,66.05,66.15,4292.0
2017-10-13 12:30:00,66.1,66.1,66.05,66.1,1200.0,66.1,66.1,66.05,66.1,1200.0
2017-10-13 13:00:00,66.1,66.1,66.0,66.1,5683.0,66.1,66.1,66.0,66.1,5683.0
2017-10-13 13:30:00,66.15,66.15,65.97,66.05,4742.0,66.15,66.15,65.97,66.05,4742.0
2017-10-13 14:00:00,66.05,66.05,66.0,66.0,5600.0,66.05,66.05,66.0,66.0,5600.0
2017-10-13 14:30:00,66.0,66.08,65.95,65.95,8217.0,66.0,66.08,65.95,65.95,8217.0
2017-10-13 15:00:00,65.9,66.0,65.85,65.9,12072.0,65.9,66.0,65.85,65.9,12072.0
2017-10-13 15:30:00,65.9,66.0,65.8,66.0,48312.0,65.9,66.0,65.8,66.0,48312.0
2017-10-16 09:30:00,66.35,66.9,66.0,66.0,8488.0,66.35,66.9,66.0,66.0,8488.0
2017-10-16 10:00:00,66.05,66.15,65.6,65.75,4803.0,66.05,66.15,65.6,65.75,4803.0
2017-10-16 10:30:00,65.65,65.65,65.1,65.5,50176.0,65.65,65.65,65.1,65.5,50176.0
2017-10-16 11:00:00,65.42,65.65,65.3,65.65,7002.0,65.42,65.65,65.3,65.65,7002.0
2017-10-16 11:30:00,65.7,65.9,65.7,65.75,6716.0,65.7,65.9,65.7,65.75,6716.0
2017-10-16 12:00:00,65.8,65.9,65.7,65.85,2276.0,65.8,65.9,65.7,65.85,2276.0
2017-10-16 12:30:00,65.9,65.9,65.83,65.84,2217.0,65.9,65.9,65.83,65.84,2217.0
2017-10-16 13:00:00,65.9,66.0,65.9,65.95,3020.0,65.9,66.0,65.9,65.95,3020.0
2017-10-16 13:30:00,66.05,66.05,65.7,65.7,3482.0,66.05,66.05,65.7,65.7,3482.0
2017-10-16 14:00:00,65.75,65.93,65.75,65.9,6900.0,65.75,65.93,65.75,65.9,6900.0
2017-10-16 14:30:00,65.9,65.95,65.8,65.85,3414.0,65.9,65.95,65.8,65.85,3414.0
2017-10-16 15:00:00,65.9,66.0,65.3,65.4,64793.0,65.9,66.0,65.3,65.4,64793.0
2017-10-16 15:30:00,65.3,65.4,65.1,65.28,82182.0,65.3,65.4,65.1,65.28,82182.0
2017-10-17 09:30:00,65.25,65.6,64.95,65.0,38344.0,65.25,65.6,64.95,65.0,38344.0
2017-10-17 10:00:00,65.0,65.2,64.95,65.0,20820.0,65.0,65.2,64.95,65.0,20820.0
2017-10-17 10:30:00,65.0,65.18,64.95,65.05,10794.0,65.0,65.18,64.95,65.05,10794.0
2017-10-17 11:00:00,65.0,65.35,65.0,65.15,10634.0,65.0,65.35,65.0,65.15,10634.0
2017-10-17 11:30:00,65.08,65.23,65.05,65.23,5140.0,65.08,65.23,65.05,65.23,5140.0
2017-10-17 12:00:00,65.23,65.3,65.15,65.25,8704.0,65.23,65.3,65.15,65.25,8704.0
2017-10-17 12:30:00,65.25,65.35,65.25,65.3,3791.0,65.25,65.35,65.25,65.3,3791.0
2017-10-17 13:00:00,65.3,65.3,65.15,65.15,5946.0,65.3,65.3,65.15,65.15,5946.0
2017-10-17 13:30:00,65.15,65.2,65.05,65.05,13158.0,65.15,65.2,65.05,65.05,13158.0
2017-10-17 14:00:00,65.0,65.1,65.0,65.1,9651.0,65.0,65.1,65.0,65.1,9651.0
2017-10-17 14:30:00,65.1,65.2,65.05,65.15,18251.0,65.1,65.2,65.05,65.15,18251.0
2017-10-17 15:00:00,65.18,65.3,65.05,65.17,23915.0,65.18,65.3,65.05,65.17,23915.0
2017-10-17 15:30:00,65.15,65.45,65.1,65.25,90012.0,65.15,65.45,65.1,65.25,90012.0
2017-10-18 09:30:00,65.55,65.75,64.9,65.45,9849.0,65.55,65.75,64.9,65.45,9849.0
2017-10-18 10:00:00,65.42,65.43,65.15,65.2,12603.0,65.42,65.43,65.15,65.2,12603.0
2017-10-18 10:30:00,65.25,65.25,65.1,65.2,7898.0,65.25,65.25,65.1,65.2,7898.0
2017-10-18 11:00:00,65.15,65.33,65.1,65.3,91056.0,65.15,65.33,65.1,65.3,91056.0
2017-10-18 11:30:00,65.25,65.7,65.15,65.65,10395.0,65.25,65.7,65.15,65.65,10395.0
2017-10-18 12:00:00,65.65,65.9,65.65,65.7,5400.0,65.65,65.9,65.65,65.7,5400.0
2017-10-18 12:30:00,65.7,65.7,65.65,65.67,2900.0,65.7,65.7,65.65,65.67,2900.0
2017-10-18 13:00:00,65.7,65.75,65.65,65.75,4375.0,65.7,65.75,65.65,65.75,4375.0
2017-10-18 13:30:00,65.75,65.85,65.7,65.8,6000.0,65.75,65.85,65.7,65.8,6000.0
2017-10-18 14:00:00,65.85,66.05,65.82,65.92,12841.0,65.85,66.05,65.82,65.92,12841.0
2017-10-18 14:30:00,65.9,65.95,65.85,65.9,3648.0,65.9,65.95,65.85,65.9,3648.0
2017-10-18 15:00:00,65.92,65.95,65.8,65.88,7692.0,65.92,65.95,65.8,65.88,7692.0
2017-10-18 15:30:00,65.88,66.0,65.87,66.0,23495.0,65.88,66.0,65.87,66.0,23495.0
2017-10-19 09:30:00,65.7,65.95,65.15,65.4,18372.0,65.7,65.95,65.15,65.4,18372.0
2017-10-19 10:00:00,65.32,65.32,65.02,65.1,11124.0,65.32,65.32,65.02,65.1,11124.0
2017-10-19 10:30:00,65.15,65.5,65.0,65.45,7854.0,65.15,65.5,65.0,65.45,7854.0
2017-10-19 11:00:00,65.4,65.45,65.35,65.4,2024.0,65.4,65.45,65.35,65.4,2024.0
2017-10-19 11:30:00,65.45,65.55,65.43,65.55,6351.0,65.45,65.55,65.43,65.55,6351.0
2017-10-19 12:00:00,65.58,65.68,65.52,65.53,7302.0,65.58,65.68,65.52,65.53,7302.0
2017-10-19 12:30:00,65.58,65.58,65.5,65.58,4671.0,65.58,65.58,65.5,65.58,4671.0
2017-10-19 13:00:00,65.58,65.98,65.57,65.95,11285.0,65.58,65.98,65.57,65.95,11285.0
2017-10-19 13:30:00,66.0,66.0,65.92,65.92,7173.0,66.0,66.0,65.92,65.92,7173.0
2017-10-19 14:00:00,65.95,65.95,65.8,65.85,6980.0,65.95,65.95,65.8,65.85,6980.0
2017-10-19 14:30:00,65.85,65.95,65.85,65.92,3505.0,65.85,65.95,65.85,65.92,3505.0
2017-10-19 15:00:00,65.92,66.15,65.9,66.08,8540.0,65.92,66.15,65.9,66.08,8540.0
2017-10-19 15:30:00,66.08,66.23,66.0,66.05,48251.0,66.08,66.23,66.0,66.05,48251.0
2017-10-20 09:30:00,66.25,66.45,65.9,66.2,6202.0,66.25,66.45,65.9,66.2,6202.0
2017-10-20 10:00:00,66.15,66.15,65.9,66.1,5835.0,66.15,66.15,65.9,66.1,5835.0
2017-10-20 10:30:00,66.08,66.3,66.07,66.28,6041.0,66.08,66.3,66.07,66.28,6041.0
2017-10-20 11:00:00,66.3,66.35,66.2,66.3,6253.0,66.3,66.35,66.2,66.3,6253.0
2017-10-20 11:30:00,66.3,66.4,66.3,66.4,6413.0,66.3,66.4,66.3,66.4,6413.0
2017-10-20 12:00:00,66.38,66.38,66.0,66.03,11528.0,66.38,66.38,66.0,66.03,11528.0
2017-10-20 12:30:00,66.05,66.1,66.0,66.08,8869.0,66.05,66.1,66.0,66.08,8869.0
2017-10-20 13:00:00,66.1,66.1,66.0,66.05,6100.0,66.1,66.1,66.0,66.05,6100.0
2017-10-20 13:30:00,66.03,66.05,65.9,65.9,16118.0,66.03,66.05,65.9,65.9,16118.0
2017-10-20 14:00:00,65.9,66.1,65.9,66.1,13122.0,65.9,66.1,65.9,66.1,13122.0
2017-10-20 14:30:00,66.05,66.2,66.02,66.13,8157.0,66.05,66.2,66.02,66.13,8157.0
2017-10-20 15:00:00,66.13,66.3,66.05,66.17,17586.0,66.13,66.3,66.05,66.17,17586.0
2017-10-20 15:30:00,66.17,66.25,66.1,66.23,35328.0,66.17,66.25,66.1,66.23,35328.0
2017-10-23 09:30:00,66.15,66.6,66.05,66.35,5167.0,66.15,66.6,66.05,66.35,5167.0
2017-10-23 10:00:00,66.35,66.4,66.0,66.0,9527.0,66.35,66.4,66.0,66.0,9527.0
2017-10-23 10:30:00,66.1,66.15,66.05,66.15,3418.0,66.1,66.15,66.05,66.15,3418.0
2017-10-23 11:00:00,66.05,66.3,66.05,66.25,13259.0,66.05,66.3,66.05,66.25,13259.0
2017-10-23 11:30:00,66.2,66.3,66.2,66.2,8423.0,66.2,66.3,66.2,66.2,8423.0
2017-10-23 12:00:00,66.2,66.25,66.0,66.1,6285.0,66.2,66.25,66.0,66.1,6285.0
2017-10-23 12:30:00,66.1,66.35,66.1,66.3,13727.0,66.1,66.35,66.1,66.3,13727.0
2017-10-23 13:00:00,66.28,66.3,66.15,66.3,7437.0,66.28,66.3,66.15,66.3,7437.0
2017-10-23 13:30:00,66.35,66.4,66.25,66.4,9816.0,66.35,66.4,66.25,66.4,9816.0
2017-10-23 14:00:00,66.38,66.47,66.3,66.4,9120.0,66.38,66.47,66.3,66.4,9120.0
2017-10-23 14:30:00,66.4,66.6,66.35,66.6,11700.0,66.4,66.6,66.35,66.6,11700.0
2017-10-23 15:00:00,66.6,66.65,66.5,66.55,13736.0,66.6,66.65,66.5,66.55,13736.0
2017-10-23 15:30:00,66.58,66.6,66.5,66.6,34558.0,66.58,66.6,66.5,66.6,34558.0
2017-10-24 09:30:00,66.55,67.35,66.5,67.25,9307.0,66.55,67.35,66.5,67.25,9307.0
2017-10-24 10:00:00,67.17,67.3,67.05,67.1,15109.0,67.17,67.3,67.05,67.1,15109.0
2017-10-24 10:30:00,67.05,67.05,66.8,67.05,9644.0,67.05,67.05,66.8,67.05,9644.0
2017-10-24 11:00:00,67.05,67.05,66.95,67.05,5301.0,67.05,67.05,66.95,67.05,5301.0
2017-10-24 11:30:00,66.95,67.05,66.8,66.8,4542.0,66.95,67.05,66.8,66.8,4542.0
2017-10-24 12:00:00,66.8,66.9,66.75,66.8,4801.0,66.8,66.9,66.75,66.8,4801.0
2017-10-24 12:30:00,66.85,66.95,66.8,66.92,5174.0,66.85,66.95,66.8,66.92,5174.0
2017-10-24 13:00:00,66.95,66.95,66.8,66.8,4240.0,66.95,66.95,66.8,66.8,4240.0
2017-10-24 13:30:00,66.8,66.8,66.55,66.55,7515.0,66.8,66.8,66.55,66.55,7515.0
2017-10-24 14:00:00,66.58,66.65,66.5,66.65,5519.0,66.58,66.65,66.5,66.65,5519.0
2017-10-24 14:30:00,66.65,66.7,66.65,66.65,7382.0,66.65,66.7,66.65,66.65,7382.0
2017-10-24 15:00:00,66.67,66.75,66.55,66.65,13436.0,66.67,66.75,66.55,66.65,13436.0
2017-10-24 15:30:00,66.67,66.75,66.4,66.55,31266.0,66.67,66.75,66.4,66.55,31266.0
2017-10-25 09:30:00,66.5,66.95,66.0,66.65,12334.0,66.5,66.95,66.0,66.65,12334.0
2017-10-25 10:00:00,66.55,66.6,66.1,66.5,13099.0,66.55,66.6,66.1,66.5,13099.0
2017-10-25 10:30:00,66.5,66.7,66.4,66.6,21512.0,66.5,66.7,66.4,66.6,21512.0
2017-10-25 11:00:00,66.55,66.75,66.5,66.65,15981.0,66.55,66.75,66.5,66.65,15981.0
2017-10-25 11:30:00,66.7,66.8,66.62,66.65,6316.0,66.7,66.8,66.62,66.65,6316.0
2017-10-25 12:00:00,66.6,66.78,66.6,66.78,12565.0,66.6,66.78,66.6,66.78,12565.0
2017-10-25 12:30:00,66.8,67.05,66.8,66.98,13325.0,66.8,67.05,66.8,66.98,13325.0
2017-10-25 13:00:00,66.98,67.0,66.9,66.95,4981.0,66.98,67.0,66.9,66.95,4981.0
2017-10-25 13:30:00,67.0,67.3,66.9,67.3,9873.0,67.0,67.3,66.9,67.3,9873.0
2017-10-25 14:00:00,67.25,67.5,67.22,67.3,19119.0,67.25,67.5,67.22,67.3,19119.0
2017-10-25 14:30:00,67.33,67.6,67.25,67.58,22884.0,67.33,67.6,67.25,67.58,22884.0
2017-10-25 15:00:00,67.6,67.75,67.4,67.6,53485.0,67.6,67.75,67.4,67.6,53485.0
2017-10-25 15:30:00,67.63,67.85,67.5,67.65,67161.0,67.63,67.85,67.5,67.65,67161.0
2017-10-26 09:30:00,67.9,68.1,67.55,67.75,10713.0,67.9,68.1,67.55,67.75,10713.0
2017-10-26 10:00:00,67.7,68.1,67.7,68.1,8932.0,67.7,68.1,67.7,68.1,8932.0
2017-10-26 10:30:00,68.05,68.2,67.75,67.75,33111.0,68.05,68.2,67.75,67.75,33111.0
2017-10-26 11:00:00,67.75,68.25,67.7,68.15,14972.0,67.75,68.25,67.7,68.15,14972.0
2017-10-26 11:30:00,68.2,68.33,67.95,68.1,8790.0,68.2,68.33,67.95,68.1,8790.0
2017-10-26 12:00:00,68.05,68.1,67.95,68.08,6609.0,68.05,68.1,67.95,68.08,6609.0
2017-10-26 12:30:00,68.05,68.1,67.95,68.0,13110.0,68.05,68.1,67.95,68.0,13110.0
2017-10-26 13:00:00,67.98,68.2,67.97,68.15,8410.0,67.98,68.2,67.97,68.15,8410.0
2017-10-26 13:30:00,68.2,68.25,67.95,68.0,17541.0,68.2,68.25,67.95,68.0,17541.0
2017-10-26 14:00:00,68.0,68.2,67.95,68.15,13644.0,68.0,68.2,67.95,68.15,13644.0
2017-10-26 14:30:00,68.17,68.25,68.0,68.05,10426.0,68.17,68.25,68.0,68.05,10426.0
2017-10-26 15:00:00,68.0,68.35,68.0,68.35,13415.0,68.0,68.35,68.0,68.35,13415.0
2017-10-26 15:30:00,68.35,68.63,68.2,68.25,62831.0,68.35,68.63,68.2,68.25,62831.0
2017-10-27 09:30:00,68.3,68.5,67.9,67.95,64910.0,68.3,68.5,67.9,67.95,64910.0
2017-10-27 10:00:00,67.85,68.2,67.85,67.95,21082.0,67.85,68.2,67.85,67.95,21082.0
2017-10-27 10:30:00,67.95,67.95,67.75,67.75,7301.0,67.95,67.95,67.75,67.75,7301.0
2017-10-27 11:00:00,67.8,68.1,67.7,68.1,3880.0,67.8,68.1,67.7,68.1,3880.0
2017-10-27 11:30:00,68.15,68.15,67.85,67.98,4991.0,68.15,68.15,67.85,67.98,4991.0
2017-10-27 12:00:00,67.98,68.05,67.85,67.88,9700.0,67.98,68.05,67.85,67.88,9700.0
2017-10-27 12:30:00,67.95,68.1,67.9,68.05,13261.0,67.95,68.1,67.9,68.05,13261.0
2017-10-27 13:00:00,68.1,68.15,68.0,68.1,4487.0,68.1,68.15,68.0,68.1,4487.0
2017-10-27 13:30:00,68.15,68.3,68.12,68.25,5642.0,68.15,68.3,68.12,68.25,5642.0
2017-10-27 14:00:00,68.23,68.65,68.2,68.65,23330.0,68.23,68.65,68.2,68.65,23330.0
2017-10-27 14:30:00,68.63,69.0,68.62,68.9,22587.0,68.63,69.0,68.62,68.9,22587.0
2017-10-27 15:00:00,68.88,69.15,68.85,69.1,23352.0,68.88,69.15,68.85,69.1,23352.0
2017-10-27 15:30:00,69.15,69.45,69.0,69.4,71886.0,69.15,69.45,69.0,69.4,71886.0
2017-10-30 09:30:00,69.7,69.85,69.05,69.85,22482.0,69.7,69.85,69.05,69.85,22482.0
2017-10-30 10:00:00,69.7,70.05,69.7,70.0,30867.0,69.7,70.05,69.7,70.0,30867.0
2017-10-30 10:30:00,70.05,70.4,69.9,69.95,100803.0,70.05,70.4,69.9,69.95,100803.0
2017-10-30 11:00:00,69.95,70.55,69.9,70.3,52104.0,69.95,70.55,69.9,70.3,52104.0
2017-10-30 11:30:00,70.3,70.35,70.1,70.1,24822.0,70.3,70.35,70.1,70.1,24822.0
2017-10-30 12:00:00,70.13,70.35,70.1,70.25,27274.0,70.13,70.35,70.1,70.25,27274.0
2017-10-30 12:30:00,70.25,70.3,70.1,70.23,31641.0,70.25,70.3,70.1,70.23,31641.0
2017-10-30 13:00:00,70.25,70.4,70.2,70.38,17358.0,70.25,70.4,70.2,70.38,17358.0
2017-10-30 13:30:00,70.4,70.45,70.05,70.25,37237.0,70.4,70.45,70.05,70.25,37237.0
2017-10-30 14:00:00,70.25,70.3,69.6,69.65,15921.0,70.25,70.3,69.6,69.65,15921.0
2017-10-30 14:30:00,69.65,69.75,69.5,69.65,15691.0,69.65,69.75,69.5,69.65,15691.0
2017-10-30 15:00:00,69.65,69.7,69.5,69.55,19102.0,69.65,69.7,69.5,69.55,19102.0
2017-10-30 15:30:00,69.55,69.7,69.45,69.6,60574.0,69.55,69.7,69.45,69.6,60574.0
2017-10-31 09:30:00,70.0,70.6,69.95,69.95,21792.0,70.0,70.6,69.95,69.95,21792.0
2017-10-31 10:00:00,70.0,70.35,70.0,70.35,18378.0,70.0,70.35,70.0,70.35,18378.0
2017-10-31 10:30:00,70.25,70.45,70.07,70.1,20852.0,70.25,70.45,70.07,70.1,20852.0
2017-10-31 11:00:00,70.08,70.2,69.8,70.08,65861.0,70.08,70.2,69.8,70.08,65861.0
2017-10-31 11:30:00,70.0,70.1,69.7,69.9,15543.0,70.0,70.1,69.7,69.9,15543.0
2017-10-31 12:00:00,69.85,69.9,69.75,69.8,20822.0,69.85,69.9,69.75,69.8,20822.0
2017-10-31 12:30:00,69.8,69.9,69.6,69.6,23792.0,69.8,69.9,69.6,69.6,23792.0
2017-10-31 13:00:00,69.66,70.15,69.5,70.13,52068.0,69.66,70.15,69.5,70.13,52068.0
2017-10-31 13:30:00,70.15,70.45,70.12,70.42,41161.0,70.15,70.45,70.12,70.42,41161.0
2017-10-31 14:00:00,70.42,70.63,70.4,70.55,44144.0,70.42,70.63,70.4,70.55,44144.0
2017-10-31 14:30:00,70.5,70.73,70.4,70.6,48362.0,70.5,70.73,70.4,70.6,48362.0
2017-10-31 15:00:00,70.58,71.1,70.55,71.0,54653.0,70.58,71.1,70.55,71.0,54653.0
2017-10-31 15:30:00,71.03,71.1,70.65,70.85,178284.0,71.03,71.1,70.65,70.85,178284.0
2017-11-01 09:30:00,72.0,72.25,70.95,72.25,37880.0,72.0,72.25,70.95,72.25,37880.0
2017-11-01 10:00:00,72.15,72.95,72.15,72.9,37174.0,72.15,72.95,72.15,72.9,37174.0
2017-11-01 10:30:00,72.85,72.95,71.85,71.9,46812.0,72.85,72.95,71.85,71.9,46812.0
2017-11-01 11:00:00,71.8,71.95,71.1,71.2,27705.0,71.8,71.95,71.1,71.2,27705.0
2017-11-01 11:30:00,71.15,71.2,70.75,70.92,21547.0,71.15,71.2,70.75,70.92,21547.0
2017-11-01 12:00:00,70.92,70.95,70.65,70.83,16407.0,70.92,70.95,70.65,70.83,16407.0
2017-11-01 12:30:00,70.85,71.6,70.82,71.55,35676.0,70.85,71.6,70.82,71.55,35676.0
2017-11-01 13:00:00,71.5,71.7,71.25,71.3,44929.0,71.5,71.7,71.25,71.3,44929.0
2017-11-01 13:30:00,71.3,71.4,70.82,71.15,22960.0,71.3,71.4,70.82,71.15,22960.0
2017-11-01 14:00:00,71.15,71.35,71.0,71.3,29334.0,71.15,71.35,71.0,71.3,29334.0
2017-11-01 14:30:00,71.3,71.4,70.9,71.1,34504.0,71.3,71.4,70.9,71.1,34504.0
2017-11-01 15:00:00,71.1,71.2,70.7,70.7,41053.0,71.1,71.2,70.7,70.7,41053.0
2017-11-01 15:30:00,70.8,71.4,70.5,70.6,108794.0,70.8,71.4,70.5,70.6,108794.0
2017-11-02 09:30:00,70.85,70.85,69.4,70.6,32064.0,70.85,70.85,69.4,70.6,32064.0
2017-11-02 10:00:00,70.55,70.55,69.4,69.55,17337.0,70.55,70.55,69.4,69.55,17337.0
2017-11-02 10:30:00,69.52,69.7,68.35,68.42,28415.0,69.52,69.7,68.35,68.42,28415.0
2017-11-02 11:00:00,68.3,68.35,66.55,67.0,37828.0,68.3,68.35,66.55,67.0,37828.0
2017-11-02 11:30:00,67.15,67.7,67.15,67.67,22454.0,67.15,67.7,67.15,67.67,22454.0
2017-11-02 12:00:00,67.7,67.7,66.97,67.0,31612.0,67.7,67.7,66.97,67.0,31612.0
2017-11-02 12:30:00,67.05,67.15,66.6,66.75,50230.0,67.05,67.15,66.6,66.75,50230.0
2017-11-02 13:00:00,66.8,67.2,66.5,66.65,107005.0,66.8,67.2,66.5,66.65,107005.0
2017-11-02 13:30:00,66.75,67.1,66.35,66.4,23592.0,66.75,67.1,66.35,66.4,23592.0
2017-11-02 14:00:00,66.35,66.45,66.1,66.45,25605.0,66.35,66.45,66.1,66.45,25605.0
2017-11-02 14:30:00,66.5,67.05,66.5,66.5,64506.0,66.5,67.05,66.5,66.5,64506.0
2017-11-02 15:00:00,66.45,66.5,65.1,65.85,56734.0,66.45,66.5,65.1,65.85,56734.0
2017-11-02 15:30:00,65.85,66.85,65.85,66.8,126946.0,65.85,66.85,65.85,66.8,126946.0
2017-11-03 09:30:00,66.7,67.25,66.7,67.05,29034.0,66.7,67.25,66.7,67.05,29034.0
2017-11-03 10:00:00,67.05,68.15,66.9,67.53,31936.0,67.05,68.15,66.9,67.53,31936.0
2017-11-03 10:30:00,67.5,67.5,67.12,67.35,27321.0,67.5,67.5,67.12,67.35,27321.0
2017-11-03 11:00:00,67.35,67.5,67.15,67.17,20819.0,67.35,67.5,67.15,67.17,20819.0
2017-11-03 11:30:00,67.2,67.3,67.05,67.1,11674.0,67.2,67.3,67.05,67.1,11674.0
2017-11-03 12:00:00,67.15,67.25,67.05,67.25,11672.0,67.15,67.25,67.05,67.25,11672.0
2017-11-03 12:30:00,67.15,67.25,66.8,66.9,13545.0,67.15,67.25,66.8,66.9,13545.0
2017-11-03 13:00:00,66.95,67.0,66.65,66.98,15153.0,66.95,67.0,66.65,66.98,15153.0
2017-11-03 13:30:00,66.95,67.05,66.9,67.0,20338.0,66.95,67.05,66.9,67.0,20338.0
2017-11-03 14:00:00,67.03,67.03,66.8,66.88,19537.0,67.03,67.03,66.8,66.88,19537.0
2017-11-03 14:30:00,66.88,67.1,66.82,67.1,58335.0,66.88,67.1,66.82,67.1,58335.0
2017-11-03 15:00:00,67.1,67.35,67.05,67.35,34832.0,67.1,67.35,67.05,67.35,34832.0
2017-11-03 15:30:00,67.33,67.33,66.85,67.15,135529.0,67.33,67.33,66.85,67.15,135529.0
2017-11-06 09:30:00,67.55,67.6,66.9,66.9,36828.0,67.55,67.6,66.9,66.9,36828.0
2017-11-06 10:00:00,66.9,66.95,66.42,66.6,8317.0,66.9,66.95,66.42,66.6,8317.0
2017-11-06 10:30:00,66.6,66.7,66.5,66.6,6518.0,66.6,66.7,66.5,66.6,6518.0
2017-11-06 11:00:00,66.5,66.95,66.5,66.9,8337.0,66.5,66.95,66.5,66.9,8337.0
2017-11-06 11:30:00,66.85,66.9,66.65,66.65,5786.0,66.85,66.9,66.65,66.65,5786.0
2017-11-06 12:00:00,66.67,66.68,66.5,66.6,6389.0,66.67,66.68,66.5,66.6,6389.0
2017-11-06 12:30:00,66.65,66.65,66.45,66.45,9479.0,66.65,66.65,66.45,66.45,9479.0
2017-11-06 13:00:00,66.5,66.65,66.45,66.5,6900.0,66.5,66.65,66.45,66.5,6900.0
2017-11-06 13:30:00,66.45,66.48,66.1,66.1,10597.0,66.45,66.48,66.1,66.1,10597.0
2017-11-06 14:00:00,66.1,66.2,66.1,66.2,6154.0,66.1,66.2,66.1,66.2,6154.0
2017-11-06 14:30:00,66.2,66.25,66.12,66.15,9582.0,66.2,66.25,66.12,66.15,9582.0
2017-11-06 15:00:00,66.15,66.15,65.9,65.95,21245.0,66.15,66.15,65.9,65.95,21245.0
2017-11-06 15:30:00,65.98,66.25,65.95,66.08,87963.0,65.98,66.25,65.95,66.08,87963.0
2017-11-07 09:30:00,66.15,67.0,66.07,66.85,9737.0,66.15,67.0,66.07,66.85,9737.0
2017-11-07 10:00:00,66.7,66.9,66.5,66.6,32642.0,66.7,66.9,66.5,66.6,32642.0
2017-11-07 10:30:00,66.6,66.6,66.25,66.35,20303.0,66.6,66.6,66.25,66.35,20303.0
2017-11-07 11:00:00,66.35,66.4,66.15,66.25,10102.0,66.35,66.4,66.15,66.25,10102.0
2017-11-07 11:30:00,66.2,66.25,65.65,65.7,11962.0,66.2,66.25,65.65,65.7,11962.0
2017-11-07 12:00:00,65.76,66.05,65.75,66.0,8953.0,65.76,66.05,65.75,66.0,8953.0
2017-11-07 12:30:00,66.1,66.3,66.1,66.25,5789.0,66.1,66.3,66.1,66.25,5789.0
2017-11-07 13:00:00,66.3,66.35,66.1,66.1,6680.0,66.3,66.35,66.1,66.1,6680.0
2017-11-07 13:30:00,66.2,66.35,66.2,66.3,5189.0,66.2,66.35,66.2,66.3,5189.0
2017-11-07 14:00:00,66.3,66.35,66.2,66.25,9871.0,66.3,66.35,66.2,66.25,9871.0
2017-11-07 14:30:00,66.2,66.25,66.1,66.1,7989.0,66.2,66.25,66.1,66.1,7989.0
2017-11-07 15:00:00,66.13,66.15,65.95,66.0,15630.0,66.13,66.15,65.95,66.0,15630.0
2017-11-07 15:30:00,65.95,66.05,65.65,65.8,51376.0,65.95,66.05,65.65,65.8,51376.0
2017-11-08 09:30:00,65.5,66.1,65.4,65.5,4439.0,65.5,66.1,65.4,65.5,4439.0
2017-11-08 10:00:00,65.6,65.6,64.85,64.95,16816.0,65.6,65.6,64.85,64.95,16816.0
2017-11-08 10:30:00,64.98,65.05,64.6,65.05,8868.0,64.98,65.05,64.6,65.05,8868.0
2017-11-08 11:00:00,65.1,65.15,64.9,64.98,5541.0,65.1,65.15,64.9,64.98,5541.0
2017-11-08 11:30:00,64.98,65.05,64.9,64.9,13835.0,64.98,65.05,64.9,64.9,13835.0
2017-11-08 12:00:00,64.9,65.05,64.75,65.0,16188.0,64.9,65.05,64.75,65.0,16188.0
2017-11-08 12:30:00,65.0,65.15,64.95,64.95,19799.0,65.0,65.15,64.95,64.95,19799.0
2017-11-08 13:00:00,64.95,65.08,64.9,65.0,5696.0,64.95,65.08,64.9,65.0,5696.0
2017-11-08 13:30:00,64.98,65.0,64.95,64.98,56864.0,64.98,65.0,64.95,64.98,56864.0
2017-11-08 14:00:00,64.98,65.5,64.9,65.5,42673.0,64.98,65.5,64.9,65.5,42673.0
2017-11-08 14:30:00,65.48,65.55,65.35,65.4,12647.0,65.48,65.55,65.35,65.4,12647.0
2017-11-08 15:00:00,65.4,65.6,65.25,65.55,17272.0,65.4,65.6,65.25,65.55,17272.0
2017-11-08 15:30:00,65.58,65.65,65.3,65.55,128782.0,65.58,65.65,65.3,65.55,128782.0
2017-11-09 09:30:00,65.0,65.45,64.5,64.7,13945.0,65.0,65.45,64.5,64.7,13945.0
2017-11-09 10:00:00,64.8,65.08,64.75,64.9,12270.0,64.8,65.08,64.75,64.9,12270.0
2017-11-09 10:30:00,64.95,65.1,64.85,65.03,15824.0,64.95,65.1,64.85,65.03,15824.0
2017-11-09 11:00:00,65.05,65.05,64.72,64.75,13640.0,65.05,65.05,64.72,64.75,13640.0
2017-11-09 11:30:00,64.75,64.75,64.2,64.55,15747.0,64.75,64.75,64.2,64.55,15747.0
2017-11-09 12:00:00,64.55,64.65,64.4,64.6,16849.0,64.55,64.65,64.4,64.6,16849.0
2017-11-09 12:30:00,64.58,64.58,64.3,64.4,10581.0,64.58,64.58,64.3,64.4,10581.0
2017-11-09 13:00:00,64.42,64.5,64.25,64.42,8809.0,64.42,64.5,64.25,64.42,8809.0
2017-11-09 13:30:00,64.45,64.5,64.3,64.35,7443.0,64.45,64.5,64.3,64.35,7443.0
2017-11-09 14:00:00,64.38,64.4,64.05,64.05,14527.0,64.38,64.4,64.05,64.05,14527.0
2017-11-09 14:30:00,64.05,64.1,63.95,63.98,11548.0,64.05,64.1,63.95,63.98,11548.0
2017-11-09 15:00:00,63.98,64.15,63.9,64.13,25327.0,63.98,64.15,63.9,64.13,25327.0
2017-11-09 15:30:00,64.13,64.15,63.85,63.95,70899.0,64.13,64.15,63.85,63.95,70899.0
2017-11-10 09:30:00,63.8,63.95,63.15,63.18,13213.0,63.8,63.95,63.15,63.18,13213.0
2017-11-10 10:00:00,63.18,63.18,62.8,63.0,15001.0,63.18,63.18,62.8,63.0,15001.0
2017-11-10 10:30:00,62.95,63.0,62.67,62.85,23828.0,62.95,63.0,62.67,62.85,23828.0
2017-11-10 11:00:00,62.85,62.88,62.7,62.85,12879.0,62.85,62.88,62.7,62.85,12879.0
2017-11-10 11:30:00,62.85,62.85,62.7,62.75,11953.0,62.85,62.85,62.7,62.75,11953.0
2017-11-10 12:00:00,62.7,62.85,62.6,62.75,15680.0,62.7,62.85,62.6,62.75,15680.0
2017-11-10 12:30:00,62.75,62.8,62.75,62.8,8708.0,62.75,62.8,62.75,62.8,8708.0
2017-11-10 13:00:00,62.78,62.83,62.65,62.65,6439.0,62.78,62.83,62.65,62.65,6439.0
2017-11-10 13:30:00,62.65,62.8,62.65,62.75,9233.0,62.65,62.8,62.65,62.75,9233.0
2017-11-10 14:00:00,62.8,62.85,62.7,62.8,7591.0,62.8,62.85,62.7,62.8,7591.0
2017-11-10 14:30:00,62.75,62.9,62.7,62.7,16581.0,62.75,62.9,62.7,62.7,16581.0
2017-11-10 15:00:00,62.75,62.85,62.7,62.8,13725.0,62.75,62.85,62.7,62.8,13725.0
2017-11-10 15:30:00,62.8,62.93,62.7,62.8,63838.0,62.8,62.93,62.7,62.8,63838.0
2017-11-13 09:30:00,62.7,62.85,61.8,62.15,47977.0,62.7,62.85,61.8,62.15,47977.0
2017-11-13 10:00:00,62.25,62.85,62.25,62.65,14160.0,62.25,62.85,62.25,62.65,14160.0
2017-11-13 10:30:00,62.65,62.7,62.2,62.43,16340.0,62.65,62.7,62.2,62.43,16340.0
2017-11-13 11:00:00,62.43,62.73,62.42,62.45,7548.0,62.43,62.73,62.42,62.45,7548.0
2017-11-13 11:30:00,62.45,62.6,62.25,62.5,8672.0,62.45,62.6,62.25,62.5,8672.0
2017-11-13 12:00:00,62.55,62.7,62.35,62.5,13210.0,62.55,62.7,62.35,62.5,13210.0
2017-11-13 12:30:00,62.45,62.55,62.45,62.5,4200.0,62.45,62.55,62.45,62.5,4200.0
2017-11-13 13:00:00,62.5,62.55,62.2,62.2,10053.0,62.5,62.55,62.2,62.2,10053.0
2017-11-13 13:30:00,62.25,62.4,62.07,62.4,19051.0,62.25,62.4,62.07,62.4,19051.0
2017-11-13 14:00:00,62.45,62.7,62.32,62.6,31185.0,62.45,62.7,62.32,62.6,31185.0
2017-11-13 14:30:00,62.65,62.9,62.55,62.9,12556.0,62.65,62.9,62.55,62.9,12556.0
2017-11-13 15:00:00,62.9,62.9,62.5,62.55,25696.0,62.9,62.9,62.5,62.55,25696.0
2017-11-13 15:30:00,62.5,63.0,62.45,62.8,73594.0,62.5,63.0,62.45,62.8,73594.0
2017-11-14 09:30:00,62.5,63.05,62.35,62.8,8325.0,62.5,63.05,62.35,62.8,8325.0
2017-11-14 10:00:00,62.8,62.85,62.45,62.75,7922.0,62.8,62.85,62.45,62.75,7922.0
2017-11-14 10:30:00,62.7,63.1,62.65,63.05,42595.0,62.7,63.1,62.65,63.05,42595.0
2017-11-14 11:00:00,63.1,63.1,62.65,62.8,9376.0,63.1,63.1,62.65,62.8,9376.0
2017-11-14 11:30:00,62.75,62.85,62.7,62.8,19277.0,62.75,62.85,62.7,62.8,19277.0
2017-11-14 12:00:00,62.75,62.8,62.62,62.75,11626.0,62.75,62.8,62.62,62.75,11626.0
2017-11-14 12:30:00,62.78,62.8,62.7,62.75,8905.0,62.78,62.8,62.7,62.75,8905.0
2017-11-14 13:00:00,62.75,63.05,62.75,63.05,13498.0,62.75,63.05,62.75,63.05,13498.0
2017-11-14 13:30:00,63.0,63.0,62.8,62.85,5787.0,63.0,63.0,62.8,62.85,5787.0
2017-11-14 14:00:00,62.85,63.05,62.7,63.05,56842.0,62.85,63.05,62.7,63.05,56842.0
2017-11-14 14:30:00,63.03,63.05,62.75,62.9,15270.0,63.03,63.05,62.75,62.9,15270.0
2017-11-14 15:00:00,62.88,63.2,62.85,63.05,23335.0,62.88,63.2,62.85,63.05,23335.0
2017-11-14 15:30:00,63.03,63.18,62.65,62.8,87994.0,63.03,63.18,62.65,62.8,87994.0
2017-11-15 09:30:00,62.35,62.7,61.85,62.3,49169.0,62.35,62.7,61.85,62.3,49169.0
2017-11-15 10:00:00,62.15,62.5,62.1,62.2,11533.0,62.15,62.5,62.1,62.2,11533.0
2017-11-15 10:30:00,62.2,62.45,62.2,62.3,5805.0,62.2,62.45,62.2,62.3,5805.0
2017-11-15 11:00:00,62.35,62.4,62.2,62.32,8609.0,62.35,62.4,62.2,62.32,8609.0
2017-11-15 11:30:00,62.3,62.4,62.25,62.28,3200.0,62.3,62.4,62.25,62.28,3200.0
2017-11-15 12:00:00,62.25,62.35,62.15,62.28,9445.0,62.25,62.35,62.15,62.28,9445.0
2017-11-15 12:30:00,62.28,62.35,62.2,62.3,8529.0,62.28,62.35,62.2,62.3,8529.0
2017-11-15 13:00:00,62.3,62.45,62.3,62.35,7269.0,62.3,62.45,62.3,62.35,7269.0
2017-11-15 13:30:00,62.35,62.35,62.15,62.25,12667.0,62.35,62.35,62.15,62.25,12667.0
2017-11-15 14:00:00,62.2,62.35,62.15,62.35,16855.0,62.2,62.35,62.15,62.35,16855.0
2017-11-15 14:30:00,62.3,62.45,62.3,62.35,10445.0,62.3,62.45,62.3,62.35,10445.0
2017-11-15 15:00:00,62.35,62.4,62.2,62.3,17188.0,62.35,62.4,62.2,62.3,17188.0
2017-11-15 15:30:00,62.28,62.5,62.1,62.2,77792.0,62.28,62.5,62.1,62.2,77792.0
2017-11-16 09:30:00,62.5,62.65,61.8,61.85,7574.0,62.5,62.65,61.8,61.85,7574.0
2017-11-16 10:00:00,61.9,62.65,61.9,62.4,29119.0,61.9,62.65,61.9,62.4,29119.0
2017-11-16 10:30:00,62.5,62.55,62.3,62.35,11856.0,62.5,62.55,62.3,62.35,11856.0
2017-11-16 11:00:00,62.3,62.5,62.25,62.45,6502.0,62.3,62.5,62.25,62.45,6502.0
2017-11-16 11:30:00,62.45,62.85,62.4,62.85,14169.0,62.45,62.85,62.4,62.85,14169.0
2017-11-16 12:00:00,62.85,63.15,62.82,62.83,53447.0,62.85,63.15,62.82,62.83,53447.0
2017-11-16 12:30:00,62.85,63.2,62.75,62.95,20042.0,62.85,63.2,62.75,62.95,20042.0
2017-11-16 13:00:00,62.9,63.05,62.9,63.05,17727.0,62.9,63.05,62.9,63.05,17727.0
2017-11-16 13:30:00,63.03,63.05,62.9,62.95,15401.0,63.03,63.05,62.9,62.95,15401.0
2017-11-16 14:00:00,62.95,63.05,62.95,62.95,11570.0,62.95,63.05,62.95,62.95,11570.0
2017-11-16 14:30:00,62.95,63.05,62.9,62.95,9993.0,62.95,63.05,62.9,62.95,9993.0
2017-11-16 15:00:00,62.93,63.3,62.85,63.15,64346.0,62.93,63.3,62.85,63.15,64346.0
2017-11-16 15:30:00,63.1,63.4,62.97,63.35,62613.0,63.1,63.4,62.97,63.35,62613.0
2017-11-17 09:30:00,63.15,63.65,62.65,62.85,11557.0,63.15,63.65,62.65,62.85,11557.0
2017-11-17 10:00:00,62.8,63.1,62.8,63.05,33520.0,62.8,63.1,62.8,63.05,33520.0
2017-11-17 10:30:00,63.0,63.3,62.95,63.28,23429.0,63.0,63.3,62.95,63.28,23429.0
2017-11-17 11:00:00,63.28,63.6,63.2,63.2,23551.0,63.28,63.6,63.2,63.2,23551.0
2017-11-17 11:30:00,63.2,63.35,63.2,63.25,11571.0,63.2,63.35,63.2,63.25,11571.0
2017-11-17 12:00:00,63.25,63.35,63.25,63.25,5803.0,63.25,63.35,63.25,63.25,5803.0
2017-11-17 12:30:00,63.25,63.33,63.25,63.3,6898.0,63.25,63.33,63.25,63.3,6898.0
2017-11-17 13:00:00,63.3,63.3,63.1,63.2,14603.0,63.3,63.3,63.1,63.2,14603.0
2017-11-17 13:30:00,63.2,63.25,63.07,63.08,6950.0,63.2,63.25,63.07,63.08,6950.0
2017-11-17 14:00:00,63.08,63.15,62.9,62.95,12152.0,63.08,63.15,62.9,62.95,12152.0
2017-11-17 14:30:00,62.97,63.03,62.9,63.02,7152.0,62.97,63.03,62.9,63.02,7152.0
2017-11-17 15:00:00,63.0,63.0,62.75,62.85,21698.0,63.0,63.0,62.75,62.85,21698.0
2017-11-17 15:30:00,62.85,63.0,62.6,62.6,53905.0,62.85,63.0,62.6,62.6,53905.0
2017-11-20 09:30:00,62.75,63.2,62.2,62.5,11210.0,62.75,63.2,62.2,62.5,11210.0
2017-11-20 10:00:00,62.4,62.5,62.2,62.4,14324.0,62.4,62.5,62.2,62.4,14324.0
2017-11-20 10:30:00,62.4,62.6,62.25,62.6,11255.0,62.4,62.6,62.25,62.6,11255.0
2017-11-20 11:00:00,62.5,62.55,62.35,62.35,11717.0,62.5,62.55,62.35,62.35,11717.0
2017-11-20 11:30:00,62.4,62.7,62.32,62.7,14162.0,62.4,62.7,62.32,62.7,14162.0
2017-11-20 12:00:00,62.7,63.0,62.7,62.85,8010.0,62.7,63.0,62.7,62.85,8010.0
2017-11-20 12:30:00,62.85,62.95,62.82,62.9,3500.0,62.85,62.95,62.82,62.9,3500.0
2017-11-20 13:00:00,62.9,63.08,62.85,63.08,10736.0,62.9,63.08,62.85,63.08,10736.0
2017-11-20 13:30:00,63.08,63.1,62.95,63.05,18720.0,63.08,63.1,62.95,63.05,18720.0
2017-11-20 14:00:00,63.05,63.13,62.97,63.08,35547.0,63.05,63.13,62.97,63.08,35547.0
2017-11-20 14:30:00,63.1,63.1,62.9,63.04,18381.0,63.1,63.1,62.9,63.04,18381.0
2017-11-20 15:00:00,63.03,63.2,62.95,63.15,45708.0,63.03,63.2,62.95,63.15,45708.0
2017-11-20 15:30:00,63.13,63.2,63.02,63.13,50368.0,63.13,63.2,63.02,63.13,50368.0
2017-11-21 09:30:00,63.5,63.75,63.4,63.55,37108.0,63.5,63.75,63.4,63.55,37108.0
2017-11-21 10:00:00,63.65,64.0,63.6,63.75,13540.0,63.65,64.0,63.6,63.75,13540.0
2017-11-21 10:30:00,63.75,63.8,63.7,63.7,10580.0,63.75,63.8,63.7,63.7,10580.0
2017-11-21 11:00:00,63.65,63.9,63.65,63.85,8704.0,63.65,63.9,63.65,63.85,8704.0
2017-11-21 11:30:00,63.85,64.25,63.8,64.2,31796.0,63.85,64.25,63.8,64.2,31796.0
2017-11-21 12:00:00,64.15,64.3,64.05,64.28,22061.0,64.15,64.3,64.05,64.28,22061.0
2017-11-21 12:30:00,64.28,64.5,64.27,64.5,22231.0,64.28,64.5,64.27,64.5,22231.0
2017-11-21 13:00:00,64.53,64.55,64.4,64.5,17999.0,64.53,64.55,64.4,64.5,17999.0
2017-11-21 13:30:00,64.5,64.55,64.15,64.15,12848.0,64.5,64.55,64.15,64.15,12848.0
2017-11-21 14:00:00,64.1,64.25,64.0,64.17,20495.0,64.1,64.25,64.0,64.17,20495.0
2017-11-21 14:30:00,64.15,64.3,64.1,64.3,19104.0,64.15,64.3,64.1,64.3,19104.0
2017-11-21 15:00:00,64.28,64.35,64.05,64.1,44202.0,64.28,64.35,64.05,64.1,44202.0
2017-11-21 15:30:00,64.08,64.2,64.05,64.1,81051.0,64.08,64.2,64.05,64.1,81051.0
2017-11-22 09:30:00,64.35,64.6,64.05,64.3,10347.0,64.35,64.6,64.05,64.3,10347.0
2017-11-22 10:00:00,64.2,64.35,64.15,64.3,12094.0,64.2,64.35,64.15,64.3,12094.0
2017-11-22 10:30:00,64.3,64.3,64.15,64.17,7425.0,64.3,64.3,64.15,64.17,7425.0
2017-11-22 11:00:00,64.2,64.25,64.1,64.2,18348.0,64.2,64.25,64.1,64.2,18348.0
2017-11-22 11:30:00,64.2,64.25,64.15,64.2,12061.0,64.2,64.25,64.15,64.2,12061.0
2017-11-22 12:00:00,64.23,64.23,64.05,64.13,18269.0,64.23,64.23,64.05,64.13,18269.0
2017-11-22 12:30:00,64.15,64.2,64.12,64.17,4387.0,64.15,64.2,64.12,64.17,4387.0
2017-11-22 13:00:00,64.15,64.2,63.95,64.15,32051.0,64.15,64.2,63.95,64.15,32051.0
2017-11-22 13:30:00,64.15,64.15,64.0,64.1,8385.0,64.15,64.15,64.0,64.1,8385.0
2017-11-22 14:00:00,64.13,64.13,63.95,64.03,12499.0,64.13,64.13,63.95,64.03,12499.0
2017-11-22 14:30:00,64.0,64.13,63.95,64.05,29459.0,64.0,64.13,63.95,64.05,29459.0
2017-11-22 15:00:00,64.1,64.1,63.7,63.7,21865.0,64.1,64.1,63.7,63.7,21865.0
2017-11-22 15:30:00,63.7,64.05,63.65,64.0,89839.0,63.7,64.05,63.65,64.0,89839.0
2017-11-24 09:30:00,63.75,64.0,62.7,62.83,51412.0,63.75,64.0,62.7,62.83,51412.0
2017-11-24 10:00:00,62.85,63.1,62.6,62.75,110308.0,62.85,63.1,62.6,62.75,110308.0
2017-11-24 10:30:00,62.8,63.01,62.75,62.95,22788.0,62.8,63.01,62.75,62.95,22788.0
2017-11-24 11:00:00,62.95,63.0,62.85,62.95,13183.0,62.95,63.0,62.85,62.95,13183.0
2017-11-24 11:30:00,63.0,63.15,62.95,63.0,51807.0,63.0,63.15,62.95,63.0,51807.0
2017-11-24 12:00:00,62.95,63.15,62.87,63.08,85718.0,62.95,63.15,62.87,63.08,85718.0
2017-11-24 12:30:00,63.08,63.58,63.0,63.3,107644.0,63.08,63.58,63.0,63.3,107644.0
2017-11-27 09:30:00,63.05,64.25,62.75,62.75,18917.0,63.05,64.25,62.75,62.75,18917.0
2017-11-27 10:00:00,62.75,63.0,62.55,62.98,39210.0,62.75,63.0,62.55,62.98,39210.0
2017-11-27 10:30:00,62.98,63.13,62.6,62.8,50072.0,62.98,63.13,62.6,62.8,50072.0
2017-11-27 11:00:00,62.78,62.8,62.55,62.6,43979.0,62.78,62.8,62.55,62.6,43979.0
2017-11-27 11:30:00,62.7,62.75,62.55,62.75,19961.0,62.7,62.75,62.55,62.75,19961.0
2017-11-27 12:00:00,62.7,62.85,62.65,62.85,17308.0,62.7,62.85,62.65,62.85,17308.0
2017-11-27 12:30:00,62.85,62.88,62.65,62.75,14044.0,62.85,62.88,62.65,62.75,14044.0
2017-11-27 13:00:00,62.78,62.85,62.7,62.73,9986.0,62.78,62.85,62.7,62.73,9986.0
2017-11-27 13:30:00,62.7,62.73,62.6,62.6,5886.0,62.7,62.73,62.6,62.6,5886.0
2017-11-27 14:00:00,62.6,62.75,62.6,62.7,21339.0,62.6,62.75,62.6,62.7,21339.0
2017-11-27 14:30:00,62.75,62.8,62.65,62.7,12125.0,62.75,62.8,62.65,62.7,12125.0
2017-11-27 15:00:00,62.7,62.8,62.55,62.6,27393.0,62.7,62.8,62.55,62.6,27393.0
2017-11-27 15:30:00,62.6,62.65,62.5,62.6,69184.0,62.6,62.65,62.5,62.6,69184.0
2017-11-28 09:30:00,62.85,63.18,62.6,62.66,12874.0,62.85,63.18,62.6,62.66,12874.0
2017-11-28 10:00:00,62.65,62.66,62.3,62.5,13142.0,62.65,62.66,62.3,62.5,13142.0
2017-11-28 10:30:00,62.5,62.65,62.45,62.65,12543.0,62.5,62.65,62.45,62.65,12543.0
2017-11-28 11:00:00,62.65,62.65,62.5,62.55,13280.0,62.65,62.65,62.5,62.55,13280.0
2017-11-28 11:30:00,62.55,62.6,62.5,62.5,6051.0,62.55,62.6,62.5,62.5,6051.0
2017-11-28 12:00:00,62.55,62.65,62.5,62.6,11716.0,62.55,62.65,62.5,62.6,11716.0
2017-11-28 12:30:00,62.55,62.65,62.55,62.63,55024.0,62.55,62.65,62.55,62.63,55024.0
2017-11-28 13:00:00,62.6,62.65,62.55,62.58,30185.0,62.6,62.65,62.55,62.58,30185.0
2017-11-28 13:30:00,62.55,62.55,62.15,62.15,9542.0,62.55,62.55,62.15,62.15,9542.0
2017-11-28 14:00:00,62.21,62.22,61.9,62.15,21249.0,62.21,62.22,61.9,62.15,21249.0
2017-11-28 14:30:00,62.25,62.45,62.2,62.4,23276.0,62.25,62.45,62.2,62.4,23276.0
2017-11-28 15:00:00,62.4,62.7,62.35,62.6,36727.0,62.4,62.7,62.35,62.6,36727.0
2017-11-28 15:30:00,62.65,63.2,62.6,63.2,80307.0,62.65,63.2,62.6,63.2,80307.0
2017-11-29 09:30:00,63.2,63.55,63.2,63.4,10425.0,63.2,63.55,63.2,63.4,10425.0
2017-11-29 10:00:00,63.5,63.8,63.45,63.7,12216.0,63.5,63.8,63.45,63.7,12216.0
2017-11-29 10:30:00,63.65,63.9,63.55,63.85,9044.0,63.65,63.9,63.55,63.85,9044.0
2017-11-29 11:00:00,63.85,64.68,63.82,64.45,51756.0,63.85,64.68,63.82,64.45,51756.0
2017-11-29 11:30:00,64.45,65.25,64.45,65.1,18800.0,64.45,65.25,64.45,65.1,18800.0
2017-11-29 12:00:00,65.1,65.15,64.85,65.15,40758.0,65.1,65.15,64.85,65.15,40758.0
2017-11-29 12:30:00,65.2,65.45,65.1,65.4,15202.0,65.2,65.45,65.1,65.4,15202.0
2017-11-29 13:00:00,65.42,65.48,65.35,65.35,11619.0,65.42,65.48,65.35,65.35,11619.0
2017-11-29 13:30:00,65.33,65.35,65.1,65.33,13166.0,65.33,65.35,65.1,65.33,13166.0
2017-11-29 14:00:00,65.3,65.6,65.3,65.6,18511.0,65.3,65.6,65.3,65.6,18511.0
2017-11-29 14:30:00,65.55,65.6,65.4,65.5,19716.0,65.55,65.6,65.4,65.5,19716.0
2017-11-29 15:00:00,65.5,65.7,65.45,65.55,36786.0,65.5,65.7,65.45,65.55,36786.0
2017-11-29 15:30:00,65.55,66.0,65.54,65.95,115938.0,65.55,66.0,65.54,65.95,115938.0
2017-11-30 09:30:00,66.05,66.8,66.05,66.6,21561.0,66.05,66.8,66.05,66.6,21561.0
2017-11-30 10:00:00,66.7,66.9,66.55,66.57,14067.0,66.7,66.9,66.55,66.57,14067.0
2017-11-30 10:30:00,66.5,66.75,66.3,66.75,35832.0,66.5,66.75,66.3,66.75,35832.0
2017-11-30 11:00:00,66.75,67.15,66.65,67.05,16486.0,66.75,67.15,66.65,67.05,16486.0
2017-11-30 11:30:00,66.9,67.5,66.9,67.24,41706.0,66.9,67.5,66.9,67.24,41706.0
2017-11-30 12:00:00,67.35,67.65,67.25,67.5,12227.0,67.35,67.65,67.25,67.5,12227.0
2017-11-30 12:30:00,67.45,67.75,67.4,67.58,15207.0,67.45,67.75,67.4,67.58,15207.0
2017-11-30 13:00:00,67.6,67.65,67.52,67.63,11402.0,67.6,67.65,67.52,67.63,11402.0
2017-11-30 13:30:00,67.63,67.75,67.55,67.6,33432.0,67.63,67.75,67.55,67.6,33432.0
2017-11-30 14:00:00,67.65,67.8,67.6,67.75,10408.0,67.65,67.8,67.6,67.75,10408.0
2017-11-30 14:30:00,67.75,67.85,67.55,67.55,18633.0,67.75,67.85,67.55,67.55,18633.0
2017-11-30 15:00:00,67.53,67.53,67.25,67.45,23779.0,67.53,67.53,67.25,67.45,23779.0
2017-11-30 15:30:00,67.45,67.55,67.17,67.3,104368.0,67.45,67.55,67.17,67.3,104368.0
2017-12-01 09:30:00,67.4,68.0,67.4,67.55,33817.0,67.4,68.0,67.4,67.55,33817.0
2017-12-01 10:00:00,67.53,67.55,67.1,67.1,40715.0,67.53,67.55,67.1,67.1,40715.0
2017-12-01 10:30:00,67.2,67.3,66.55,66.65,24749.0,67.2,67.3,66.55,66.65,24749.0
2017-12-01 11:00:00,66.6,66.6,65.05,65.05,26543.0,66.6,66.6,65.05,65.05,26543.0
2017-12-01 11:30:00,65.0,65.75,64.75,65.55,14576.0,65.0,65.75,64.75,65.55,14576.0
2017-12-01 12:00:00,65.65,65.75,65.3,65.5,32875.0,65.65,65.75,65.3,65.5,32875.0
2017-12-01 12:30:00,65.4,65.98,65.4,65.98,22612.0,65.4,65.98,65.4,65.98,22612.0
2017-12-01 13:00:00,65.95,66.2,65.85,66.1,20151.0,65.95,66.2,65.85,66.1,20151.0
2017-12-01 13:30:00,66.2,66.35,65.8,65.95,20132.0,66.2,66.35,65.8,65.95,20132.0
2017-12-01 14:00:00,65.85,66.05,65.85,66.0,23821.0,65.85,66.05,65.85,66.0,23821.0
2017-12-01 14:30:00,66.0,66.05,65.8,66.0,17267.0,66.0,66.05,65.8,66.0,17267.0
2017-12-01 15:00:00,66.0,66.35,65.85,66.2,44208.0,66.0,66.35,65.85,66.2,44208.0
2017-12-01 15:30:00,66.15,66.65,66.07,66.55,64851.0,66.15,66.65,66.07,66.55,64851.0
2017-12-04 09:30:00,67.3,68.0,66.85,67.25,56767.0,67.3,68.0,66.85,67.25,56767.0
2017-12-04 10:00:00,67.2,67.65,67.1,67.55,60923.0,67.2,67.65,67.1,67.55,60923.0
2017-12-04 10:30:00,67.65,67.75,67.15,67.2,59160.0,67.65,67.75,67.15,67.2,59160.0
2017-12-04 11:00:00,67.2,67.65,67.15,67.45,53350.0,67.2,67.65,67.15,67.45,53350.0
2017-12-04 11:30:00,67.35,67.6,67.35,67.5,6537.0,67.35,67.6,67.35,67.5,6537.0
2017-12-04 12:00:00,67.45,67.65,67.2,67.35,10940.0,67.45,67.65,67.2,67.35,10940.0
2017-12-04 12:30:00,67.3,67.3,67.0,67.2,8877.0,67.3,67.3,67.0,67.2,8877.0
2017-12-04 13:00:00,67.1,67.2,66.9,67.2,20208.0,67.1,67.2,66.9,67.2,20208.0
2017-12-04 13:30:00,67.2,67.3,67.15,67.15,3175.0,67.2,67.3,67.15,67.15,3175.0
2017-12-04 14:00:00,67.15,67.15,66.95,66.95,9924.0,67.15,67.15,66.95,66.95,9924.0
2017-12-04 14:30:00,66.95,67.0,66.55,66.6,69675.0,66.95,67.0,66.55,66.6,69675.0
2017-12-04 15:00:00,66.55,66.9,66.55,66.63,29761.0,66.55,66.9,66.55,66.63,29761.0
2017-12-04 15:30:00,66.6,66.65,66.15,66.2,161693.0,66.6,66.65,66.15,66.2,161693.0
2017-12-05 09:30:00,66.05,66.4,65.25,65.3,16658.0,66.05,66.4,65.25,65.3,16658.0
2017-12-05 10:00:00,65.35,65.65,65.15,65.15,11241.0,65.35,65.65,65.15,65.15,11241.0
2017-12-05 10:30:00,65.15,65.15,64.8,65.1,10033.0,65.15,65.15,64.8,65.1,10033.0
2017-12-05 11:00:00,65.15,65.2,64.75,64.8,32503.0,65.15,65.2,64.75,64.8,32503.0
2017-12-05 11:30:00,64.85,64.9,64.65,64.7,26471.0,64.85,64.9,64.65,64.7,26471.0
2017-12-05 12:00:00,64.7,64.7,64.4,64.45,10261.0,64.7,64.7,64.4,64.45,10261.0
2017-12-05 12:30:00,64.4,64.45,64.2,64.27,7833.0,64.4,64.45,64.2,64.27,7833.0
2017-12-05 13:00:00,64.25,64.35,64.05,64.15,11155.0,64.25,64.35,64.05,64.15,11155.0
2017-12-05 13:30:00,64.15,64.2,63.85,63.95,16163.0,64.15,64.2,63.85,63.95,16163.0
2017-12-05 14:00:00,63.95,63.95,63.72,63.8,12553.0,63.95,63.95,63.72,63.8,12553.0
2017-12-05 14:30:00,63.8,63.85,63.45,63.5,27768.0,63.8,63.85,63.45,63.5,27768.0
2017-12-05 15:00:00,63.4,63.5,63.15,63.25,19683.0,63.4,63.5,63.15,63.25,19683.0
2017-12-05 15:30:00,63.23,63.35,62.95,62.95,149883.0,63.23,63.35,62.95,62.95,149883.0
2017-12-06 09:30:00,62.8,63.1,62.5,62.75,25538.0,62.8,63.1,62.5,62.75,25538.0
2017-12-06 10:00:00,62.75,62.8,62.45,62.7,11291.0,62.75,62.8,62.45,62.7,11291.0
2017-12-06 10:30:00,62.65,62.9,62.5,62.9,10560.0,62.65,62.9,62.5,62.9,10560.0
2017-12-06 11:00:00,62.9,62.95,62.7,62.7,9580.0,62.9,62.95,62.7,62.7,9580.0
2017-12-06 11:30:00,62.7,62.85,62.6,62.75,21075.0,62.7,62.85,62.6,62.75,21075.0
2017-12-06 12:00:00,62.7,63.0,62.7,63.0,24759.0,62.7,63.0,62.7,63.0,24759.0
2017-12-06 12:30:00,63.0,63.15,62.99,63.0,7042.0,63.0,63.15,62.99,63.0,7042.0
2017-12-06 13:00:00,63.0,63.05,62.8,62.9,10300.0,63.0,63.05,62.8,62.9,10300.0
2017-12-06 13:30:00,62.93,63.0,62.7,62.73,8080.0,62.93,63.0,62.7,62.73,8080.0
2017-12-06 14:00:00,62.7,62.7,62.55,62.55,115002.0,62.7,62.7,62.55,62.55,115002.0
2017-12-06 14:30:00,62.5,63.25,62.5,63.15,29473.0,62.5,63.25,62.5,63.15,29473.0
2017-12-06 15:00:00,63.1,63.2,62.95,63.05,15004.0,63.1,63.2,62.95,63.05,15004.0
2017-12-06 15:30:00,63.05,63.1,62.85,62.95,44536.0,63.05,63.1,62.85,62.95,44536.0
2017-12-07 09:30:00,62.85,63.65,62.85,63.65,11695.0,62.85,63.65,62.85,63.65,11695.0
2017-12-07 10:00:00,63.7,63.95,63.65,63.9,17743.0,63.7,63.95,63.65,63.9,17743.0
2017-12-07 10:30:00,63.85,64.1,63.85,64.0,33115.0,63.85,64.1,63.85,64.0,33115.0
2017-12-07 11:00:00,64.0,64.0,63.55,63.7,6701.0,64.0,64.0,63.55,63.7,6701.0
2017-12-07 11:30:00,63.75,63.9,63.7,63.75,5366.0,63.75,63.9,63.7,63.75,5366.0
2017-12-07 12:00:00,63.8,63.85,63.6,63.8,10045.0,63.8,63.85,63.6,63.8,10045.0
2017-12-07 12:30:00,63.75,64.05,63.75,64.0,16641.0,63.75,64.05,63.75,64.0,16641.0
2017-12-07 13:00:00,64.0,64.05,63.9,64.0,7739.0,64.0,64.05,63.9,64.0,7739.0
2017-12-07 13:30:00,63.95,64.05,63.95,63.95,4881.0,63.95,64.05,63.95,63.95,4881.0
2017-12-07 14:00:00,63.95,64.25,63.95,64.1,15804.0,63.95,64.25,63.95,64.1,15804.0
2017-12-07 14:30:00,64.1,64.15,63.9,63.93,14084.0,64.1,64.15,63.9,63.93,14084.0
2017-12-07 15:00:00,64.0,64.1,63.9,63.95,9101.0,64.0,64.1,63.9,63.95,9101.0
2017-12-07 15:30:00,64.0,64.18,63.9,64.0,87938.0,64.0,64.18,63.9,64.0,87938.0
2017-12-08 09:30:00,64.3,64.4,63.25,63.25,43558.0,64.3,64.4,63.25,63.25,43558.0
2017-12-08 10:00:00,63.25,63.6,63.25,63.5,38788.0,63.25,63.6,63.25,63.5,38788.0
2017-12-08 10:30:00,63.5,63.75,63.45,63.75,67089.0,63.5,63.75,63.45,63.75,67089.0
2017-12-08 11:00:00,63.75,64.25,63.7,63.95,20241.0,63.75,64.25,63.7,63.95,20241.0
2017-12-08 11:30:00,63.9,63.95,63.67,63.68,14121.0,63.9,63.95,63.67,63.68,14121.0
2017-12-08 12:00:00,63.65,64.2,63.65,64.1,15923.0,63.65,64.2,63.65,64.1,15923.0
2017-12-08 12:30:00,64.2,64.25,64.1,64.23,23714.0,64.2,64.25,64.1,64.23,23714.0
2017-12-08 13:00:00,64.23,64.25,64.15,64.25,10284.0,64.23,64.25,64.15,64.25,10284.0
2017-12-08 13:30:00,64.28,64.35,64.2,64.25,8946.0,64.28,64.35,64.2,64.25,8946.0
2017-12-08 14:00:00,64.26,64.28,64.2,64.23,11517.0,64.26,64.28,64.2,64.23,11517.0
2017-12-08 14:30:00,64.23,64.3,64.2,64.3,18070.0,64.23,64.3,64.2,64.3,18070.0
2017-12-08 15:00:00,64.3,64.45,64.3,64.35,23583.0,64.3,64.45,64.3,64.35,23583.0
2017-12-08 15:30:00,64.38,64.45,64.15,64.25,160231.0,64.38,64.45,64.15,64.25,160231.0
2017-12-11 09:30:00,64.15,64.55,63.75,63.95,20081.0,64.15,64.55,63.75,63.95,20081.0
2017-12-11 10:00:00,63.95,64.1,63.95,64.0,4304.0,63.95,64.1,63.95,64.0,4304.0
2017-12-11 10:30:00,64.0,64.05,63.9,64.0,20202.0,64.0,64.05,63.9,64.0,20202.0
2017-12-11 11:00:00,64.05,64.15,63.95,64.1,45775.0,64.05,64.15,63.95,64.1,45775.0
2017-12-11 11:30:00,64.05,64.2,64.0,64.0,15548.0,64.05,64.2,64.0,64.0,15548.0
2017-12-11 12:00:00,64.0,64.0,63.5,63.65,55840.0,64.0,64.0,63.5,63.65,55840.0
2017-12-11 12:30:00,63.7,63.75,63.3,63.3,12935.0,63.7,63.75,63.3,63.3,12935.0
2017-12-11 13:00:00,63.3,63.7,63.25,63.6,32861.0,63.3,63.7,63.25,63.6,32861.0
2017-12-11 13:30:00,63.6,63.85,63.5,63.85,13979.0,63.6,63.85,63.5,63.85,13979.0
2017-12-11 14:00:00,63.85,63.95,63.55,63.55,13365.0,63.85,63.95,63.55,63.55,13365.0
2017-12-11 14:30:00,63.58,63.6,63.35,63.35,16689.0,63.58,63.6,63.35,63.35,16689.0
2017-12-11 15:00:00,63.35,63.45,63.25,63.28,92418.0,63.35,63.45,63.25,63.28,92418.0
2017-12-11 15:30:00,63.28,63.85,63.27,63.8,170427.0,63.28,63.85,63.27,63.8,170427.0
2017-12-12 09:30:00,64.0,64.5,63.85,64.25,23235.0,64.0,64.5,63.85,64.25,23235.0
2017-12-12 10:00:00,64.22,64.35,64.1,64.3,8434.0,64.22,64.35,64.1,64.3,8434.0
2017-12-12 10:30:00,64.3,64.3,63.7,63.78,20628.0,64.3,64.3,63.7,63.78,20628.0
2017-12-12 11:00:00,63.78,63.85,63.55,63.6,25793.0,63.78,63.85,63.55,63.6,25793.0
2017-12-12 11:30:00,63.6,63.7,63.45,63.45,28251.0,63.6,63.7,63.45,63.45,28251.0
2017-12-12 12:00:00,63.45,63.45,63.2,63.33,13614.0,63.45,63.45,63.2,63.33,13614.0
2017-12-12 12:30:00,63.25,63.6,63.25,63.55,7311.0,63.25,63.6,63.25,63.55,7311.0
2017-12-12 13:00:00,63.55,63.8,63.5,63.7,35228.0,63.55,63.8,63.5,63.7,35228.0
2017-12-12 13:30:00,63.7,63.7,63.6,63.65,5058.0,63.7,63.7,63.6,63.65,5058.0
2017-12-12 14:00:00,63.6,63.8,63.6,63.75,9680.0,63.6,63.8,63.6,63.75,9680.0
2017-12-12 14:30:00,63.75,63.9,63.65,63.9,17523.0,63.75,63.9,63.65,63.9,17523.0
2017-12-12 15:00:00,63.85,63.88,63.75,63.78,10983.0,63.85,63.88,63.75,63.78,10983.0
2017-12-12 15:30:00,63.75,63.85,63.65,63.75,76022.0,63.75,63.85,63.65,63.75,76022.0
2017-12-13 09:30:00,63.95,64.5,63.75,63.9,37249.0,63.95,64.5,63.75,63.9,37249.0
2017-12-13 10:00:00,63.95,64.0,63.72,63.95,18015.0,63.95,64.0,63.72,63.95,18015.0
2017-12-13 10:30:00,63.9,63.95,63.75,63.85,20640.0,63.9,63.95,63.75,63.85,20640.0
2017-12-13 11:00:00,63.8,63.8,63.4,63.45,36026.0,63.8,63.8,63.4,63.45,36026.0
2017-12-13 11:30:00,63.4,64.05,63.4,64.0,11770.0,63.4,64.05,63.4,64.0,11770.0
2017-12-13 12:00:00,63.95,64.0,63.8,63.9,9258.0,63.95,64.0,63.8,63.9,9258.0
2017-12-13 12:30:00,63.85,63.9,63.7,63.75,16503.0,63.85,63.9,63.7,63.75,16503.0
2017-12-13 13:00:00,63.8,63.85,63.65,63.75,20295.0,63.8,63.85,63.65,63.75,20295.0
2017-12-13 13:30:00,63.7,63.85,63.7,63.85,27844.0,63.7,63.85,63.7,63.85,27844.0
2017-12-13 14:00:00,63.9,63.95,63.65,63.7,22047.0,63.9,63.95,63.65,63.7,22047.0
2017-12-13 14:30:00,63.7,63.7,63.55,63.65,64357.0,63.7,63.7,63.55,63.65,64357.0
2017-12-13 15:00:00,63.65,63.66,63.4,63.5,21213.0,63.65,63.66,63.4,63.5,21213.0
2017-12-13 15:30:00,63.5,63.65,63.5,63.65,63655.0,63.5,63.65,63.5,63.65,63655.0
2017-12-14 09:30:00,63.65,63.85,63.25,63.8,17625.0,63.65,63.85,63.25,63.8,17625.0
2017-12-14 10:00:00,63.8,63.85,63.55,63.6,41622.0,63.8,63.85,63.55,63.6,41622.0
2017-12-14 10:30:00,63.58,64.15,63.5,63.95,7980.0,63.58,64.15,63.5,63.95,7980.0
2017-12-14 11:00:00,63.9,63.95,63.62,63.65,14884.0,63.9,63.95,63.62,63.65,14884.0
2017-12-14 11:30:00,63.68,63.7,63.5,63.7,24940.0,63.68,63.7,63.5,63.7,24940.0
2017-12-14 12:00:00,63.75,63.8,63.45,63.45,6416.0,63.75,63.8,63.45,63.45,6416.0
2017-12-14 12:30:00,63.5,63.55,63.35,63.5,81754.0,63.5,63.55,63.35,63.5,81754.0
2017-12-14 13:00:00,63.5,63.6,63.4,63.4,6699.0,63.5,63.6,63.4,63.4,6699.0
2017-12-14 13:30:00,63.4,63.5,63.2,63.2,27406.0,63.4,63.5,63.2,63.2,27406.0
2017-12-14 14:00:00,63.2,63.25,63.05,63.2,33600.0,63.2,63.25,63.05,63.2,33600.0
2017-12-14 14:30:00,63.2,63.4,63.15,63.35,12682.0,63.2,63.4,63.15,63.35,12682.0
2017-12-14 15:00:00,63.35,63.4,63.2,63.38,25995.0,63.35,63.4,63.2,63.38,25995.0
2017-12-14 15:30:00,63.38,63.43,63.22,63.35,67347.0,63.38,63.43,63.22,63.35,67347.0
2017-12-15 09:30:00,63.55,64.25,63.5,64.25,79720.0,63.55,64.25,63.5,64.25,79720.0
2017-12-15 10:00:00,64.2,64.95,64.0,64.8,15963.0,64.2,64.95,64.0,64.8,15963.0
2017-12-15 10:30:00,64.75,64.75,64.2,64.2,5978.0,64.75,64.75,64.2,64.2,5978.0
2017-12-15 11:00:00,64.2,64.45,64.1,64.45,26750.0,64.2,64.45,64.1,64.45,26750.0
2017-12-15 11:30:00,64.45,64.5,64.2,64.4,10517.0,64.45,64.5,64.2,64.4,10517.0
2017-12-15 12:00:00,64.4,64.45,64.25,64.35,5106.0,64.4,64.45,64.25,64.35,5106.0
2017-12-15 12:30:00,64.4,64.45,64.25,64.25,5546.0,64.4,64.45,64.25,64.25,5546.0
2017-12-15 13:00:00,64.25,64.35,63.9,64.1,36272.0,64.25,64.35,63.9,64.1,36272.0
2017-12-15 13:30:00,64.1,64.2,63.9,64.2,9400.0,64.1,64.2,63.9,64.2,9400.0
2017-12-15 14:00:00,64.2,64.3,64.15,64.15,8214.0,64.2,64.3,64.15,64.15,8214.0
2017-12-15 14:30:00,64.2,64.3,64.05,64.05,11698.0,64.2,64.3,64.05,64.05,11698.0
2017-12-15 15:00:00,64.05,64.25,64.05,64.1,14995.0,64.05,64.25,64.05,64.1,14995.0
2017-12-15 15:30:00,64.2,64.2,63.75,63.9,66967.0,64.2,64.2,63.75,63.9,66967.0
2017-12-18 09:30:00,64.6,65.0,64.15,64.95,16935.0,64.6,65.0,64.15,64.95,16935.0
2017-12-18 10:00:00,65.0,65.2,64.85,64.95,23044.0,65.0,65.2,64.85,64.95,23044.0
2017-12-18 10:30:00,64.9,65.1,64.82,65.0,23626.0,64.9,65.1,64.82,65.0,23626.0
2017-12-18 11:00:00,64.95,65.35,64.85,65.3,68912.0,64.95,65.35,64.85,65.3,68912.0
2017-12-18 11:30:00,65.35,65.45,65.1,65.1,17851.0,65.35,65.45,65.1,65.1,17851.0
2017-12-18 12:00:00,65.2,65.4,65.15,65.4,12649.0,65.2,65.4,65.15,65.4,12649.0
2017-12-18 12:30:00,65.35,65.4,65.15,65.2,23717.0,65.35,65.4,65.15,65.2,23717.0
2017-12-18 13:00:00,65.25,65.65,65.2,65.5,29452.0,65.25,65.65,65.2,65.5,29452.0
2017-12-18 13:30:00,65.55,65.55,65.2,65.2,25822.0,65.55,65.55,65.2,65.2,25822.0
2017-12-18 14:00:00,65.3,65.4,65.3,65.35,13936.0,65.3,65.4,65.3,65.35,13936.0
2017-12-18 14:30:00,65.35,65.6,65.35,65.5,12362.0,65.35,65.6,65.35,65.5,12362.0
2017-12-18 15:00:00,65.5,65.65,65.4,65.4,23654.0,65.5,65.65,65.4,65.4,23654.0
2017-12-18 15:30:00,65.42,65.63,65.25,65.4,93795.0,65.42,65.63,65.25,65.4,93795.0
2017-12-19 09:30:00,65.2,66.35,65.2,65.85,76476.0,65.2,66.35,65.2,65.85,76476.0
2017-12-19 10:00:00,65.98,66.1,65.75,66.1,28619.0,65.98,66.1,65.75,66.1,28619.0
2017-12-19 10:30:00,66.05,66.35,66.0,66.28,18550.0,66.05,66.35,66.0,66.28,18550.0
2017-12-19 11:00:00,66.28,66.28,65.75,65.78,22603.0,66.28,66.28,65.75,65.78,22603.0
2017-12-19 11:30:00,65.8,65.8,64.95,65.03,23152.0,65.8,65.8,64.95,65.03,23152.0
2017-12-19 12:00:00,65.03,65.2,64.95,65.15,11115.0,65.03,65.2,64.95,65.15,11115.0
2017-12-19 12:30:00,65.2,65.4,65.14,65.35,57591.0,65.2,65.4,65.14,65.35,57591.0
2017-12-19 13:00:00,65.25,65.35,65.25,65.3,29971.0,65.25,65.35,65.25,65.3,29971.0
2017-12-19 13:30:00,65.3,65.35,65.25,65.3,20848.0,65.3,65.35,65.25,65.3,20848.0
2017-12-19 14:00:00,65.28,65.48,65.27,65.45,16722.0,65.28,65.48,65.27,65.45,16722.0
2017-12-19 14:30:00,65.5,65.55,65.35,65.35,13236.0,65.5,65.55,65.35,65.35,13236.0
2017-12-19 15:00:00,65.38,65.55,65.25,65.35,28855.0,65.38,65.55,65.25,65.35,28855.0
2017-12-19 15:30:00,65.38,65.65,65.27,65.6,101825.0,65.38,65.65,65.27,65.6,101825.0
2017-12-20 09:30:00,65.75,65.8,65.25,65.5,15276.0,65.75,65.8,65.25,65.5,15276.0
2017-12-20 10:00:00,65.6,65.8,65.45,65.8,5585.0,65.6,65.8,65.45,65.8,5585.0
2017-12-20 10:30:00,65.85,66.25,65.8,66.25,8286.0,65.85,66.25,65.8,66.25,8286.0
2017-12-20 11:00:00,66.17,66.3,66.0,66.2,20318.0,66.17,66.3,66.0,66.2,20318.0
2017-12-20 11:30:00,66.15,66.5,66.15,66.3,39616.0,66.15,66.5,66.15,66.3,39616.0
2017-12-20 12:00:00,66.35,66.6,66.35,66.6,8659.0,66.35,66.6,66.35,66.6,8659.0
2017-12-20 12:30:00,66.6,66.6,66.25,66.4,10930.0,66.6,66.6,66.25,66.4,10930.0
2017-12-20 13:00:00,66.35,66.65,66.3,66.65,24917.0,66.35,66.65,66.3,66.65,24917.0
2017-12-20 13:30:00,66.63,66.7,66.4,66.5,9475.0,66.63,66.7,66.4,66.5,9475.0
2017-12-20 14:00:00,66.45,66.7,66.45,66.6,11231.0,66.45,66.7,66.45,66.6,11231.0
2017-12-20 14:30:00,66.65,66.85,66.55,66.65,12370.0,66.65,66.85,66.55,66.65,12370.0
2017-12-20 15:00:00,66.55,66.75,66.55,66.7,67824.0,66.55,66.75,66.55,66.7,67824.0
2017-12-20 15:30:00,66.7,66.95,66.67,66.9,82228.0,66.7,66.95,66.67,66.9,82228.0
2017-12-21 09:30:00,67.1,67.45,67.05,67.25,16492.0,67.1,67.45,67.05,67.25,16492.0
2017-12-21 10:00:00,67.1,67.5,67.05,67.5,14863.0,67.1,67.5,67.05,67.5,14863.0
2017-12-21 10:30:00,67.45,67.65,67.35,67.35,9104.0,67.45,67.65,67.35,67.35,9104.0
2017-12-21 11:00:00,67.4,67.65,67.35,67.65,38589.0,67.4,67.65,67.35,67.65,38589.0
2017-12-21 11:30:00,67.65,67.9,67.62,67.9,13872.0,67.65,67.9,67.62,67.9,13872.0
2017-12-21 12:00:00,67.85,68.0,67.8,67.95,13975.0,67.85,68.0,67.8,67.95,13975.0
2017-12-21 12:30:00,68.0,68.15,67.9,68.15,12501.0,68.0,68.15,67.9,68.15,12501.0
2017-12-21 13:00:00,68.1,68.2,67.95,68.15,23476.0,68.1,68.2,67.95,68.15,23476.0
2017-12-21 13:30:00,68.08,68.35,68.05,68.2,24123.0,68.08,68.35,68.05,68.2,24123.0
2017-12-21 14:00:00,68.15,68.45,68.05,68.35,16107.0,68.15,68.45,68.05,68.35,16107.0
2017-12-21 14:30:00,68.35,68.55,68.3,68.35,23431.0,68.35,68.55,68.3,68.35,23431.0
2017-12-21 15:00:00,68.4,68.9,68.4,68.8,34677.0,68.4,68.9,68.4,68.8,34677.0
2017-12-21 15:30:00,68.8,68.8,68.4,68.4,124516.0,68.8,68.8,68.4,68.4,124516.0
2017-12-22 09:30:00,68.55,68.95,68.35,68.65,13656.0,68.55,68.95,68.35,68.65,13656.0
2017-12-22 10:00:00,68.65,68.85,68.45,68.7,12482.0,68.65,68.85,68.45,68.7,12482.0
2017-12-22 10:30:00,68.75,68.95,68.7,68.8,15913.0,68.75,68.95,68.7,68.8,15913.0
2017-12-22 11:00:00,68.8,68.8,68.6,68.7,17537.0,68.8,68.8,68.6,68.7,17537.0
2017-12-22 11:30:00,68.7,69.15,68.57,68.85,24114.0,68.7,69.15,68.57,68.85,24114.0
2017-12-22 12:00:00,68.8,69.0,68.75,68.92,7716.0,68.8,69.0,68.75,68.92,7716.0
2017-12-22 12:30:00,68.95,69.15,68.9,69.03,11721.0,68.95,69.15,68.9,69.03,11721.0
2017-12-22 13:00:00,69.0,69.1,68.95,69.1,4328.0,69.0,69.1,68.95,69.1,4328.0
2017-12-22 13:30:00,69.05,69.25,68.95,69.2,13999.0,69.05,69.25,68.95,69.2,13999.0
2017-12-22 14:00:00,69.2,69.53,69.2,69.45,22623.0,69.2,69.53,69.2,69.45,22623.0
2017-12-22 14:30:00,69.45,69.45,69.02,69.13,17005.0,69.45,69.45,69.02,69.13,17005.0
2017-12-22 15:00:00,69.2,69.25,69.05,69.17,22569.0,69.2,69.25,69.05,69.17,22569.0
2017-12-22 15:30:00,69.15,69.4,69.15,69.4,70753.0,69.15,69.4,69.15,69.4,70753.0
2017-12-26 09:30:00,69.35,69.85,69.15,69.45,10361.0,69.35,69.85,69.15,69.45,10361.0
2017-12-26 10:00:00,69.2,69.35,69.1,69.25,5296.0,69.2,69.35,69.1,69.25,5296.0
2017-12-26 10:30:00,69.28,69.33,69.05,69.15,7657.0,69.28,69.33,69.05,69.15,7657.0
2017-12-26 11:00:00,69.05,69.35,68.95,69.1,10210.0,69.05,69.35,68.95,69.1,10210.0
2017-12-26 11:30:00,69.1,69.2,69.05,69.1,6143.0,69.1,69.2,69.05,69.1,6143.0
2017-12-26 12:00:00,69.1,69.2,69.05,69.1,10023.0,69.1,69.2,69.05,69.1,10023.0
2017-12-26 12:30:00,69.1,69.1,68.95,68.95,6534.0,69.1,69.1,68.95,68.95,6534.0
2017-12-26 13:00:00,68.95,69.1,68.9,68.95,14005.0,68.95,69.1,68.9,68.95,14005.0
2017-12-26 13:30:00,68.95,69.0,68.92,68.92,17237.0,68.95,69.0,68.92,68.92,17237.0
2017-12-26 14:00:00,68.95,69.0,68.8,68.95,15813.0,68.95,69.0,68.8,68.95,15813.0
2017-12-26 14:30:00,68.95,68.96,68.85,68.85,24521.0,68.95,68.96,68.85,68.85,24521.0
2017-12-26 15:00:00,68.85,69.01,68.85,68.85,30216.0,68.85,69.01,68.85,68.85,30216.0
2017-12-26 15:30:00,68.83,69.05,68.8,69.05,53112.0,68.83,69.05,68.8,69.05,53112.0
2017-12-27 09:30:00,69.15,69.2,68.1,68.38,33231.0,69.15,69.2,68.1,68.38,33231.0
2017-12-27 10:00:00,68.38,68.45,67.85,68.05,15468.0,68.38,68.45,67.85,68.05,15468.0
2017-12-27 10:30:00,68.05,68.1,67.6,67.6,12670.0,68.05,68.1,67.6,67.6,12670.0
2017-12-27 11:00:00,67.65,67.8,67.5,67.8,12089.0,67.65,67.8,67.5,67.8,12089.0
2017-12-27 11:30:00,67.9,67.95,67.55,67.75,12402.0,67.9,67.95,67.55,67.75,12402.0
2017-12-27 12:00:00,67.8,67.8,67.45,67.55,11868.0,67.8,67.8,67.45,67.55,11868.0
2017-12-27 12:30:00,67.6,67.65,67.35,67.65,11026.0,67.6,67.65,67.35,67.65,11026.0
2017-12-27 13:00:00,67.6,68.03,67.5,67.95,24033.0,67.6,68.03,67.5,67.95,24033.0
2017-12-27 13:30:00,67.8,68.15,67.8,67.95,10046.0,67.8,68.15,67.8,67.95,10046.0
2017-12-27 14:00:00,67.95,68.2,67.75,67.8,16351.0,67.95,68.2,67.75,67.8,16351.0
2017-12-27 14:30:00,67.8,67.85,67.62,67.75,20643.0,67.8,67.85,67.62,67.75,20643.0
2017-12-27 15:00:00,67.75,68.15,67.75,68.05,11794.0,67.75,68.15,67.75,68.05,11794.0
2017-12-27 15:30:00,68.05,68.13,67.75,67.85,72607.0,68.05,68.13,67.75,67.85,72607.0
2017-12-28 09:30:00,68.1,68.35,67.27,67.28,4914.0,68.1,68.35,67.27,67.28,4914.0
2017-12-28 10:00:00,67.2,67.2,66.55,66.9,14756.0,67.2,67.2,66.55,66.9,14756.0
2017-12-28 10:30:00,66.9,67.0,66.75,66.8,4779.0,66.9,67.0,66.75,66.8,4779.0
2017-12-28 11:00:00,66.8,66.95,66.75,66.85,7371.0,66.8,66.95,66.75,66.85,7371.0
2017-12-28 11:30:00,66.9,66.95,66.85,66.9,5741.0,66.9,66.95,66.85,66.9,5741.0
2017-12-28 12:00:00,66.95,67.0,66.85,66.95,5019.0,66.95,67.0,66.85,66.95,5019.0
2017-12-28 12:30:00,66.95,67.1,66.9,67.05,7607.0,66.95,67.1,66.9,67.05,7607.0
2017-12-28 13:00:00,67.15,67.35,67.1,67.2,3657.0,67.15,67.35,67.1,67.2,3657.0
2017-12-28 13:30:00,67.25,67.32,67.25,67.3,4516.0,67.25,67.32,67.25,67.3,4516.0
2017-12-28 14:00:00,67.3,67.3,67.1,67.15,8982.0,67.3,67.3,67.1,67.15,8982.0
2017-12-28 14:30:00,67.1,67.25,67.05,67.15,9675.0,67.1,67.25,67.05,67.15,9675.0
2017-12-28 15:00:00,67.2,67.2,66.75,66.95,49779.0,67.2,67.2,66.75,66.95,49779.0
2017-12-28 15:30:00,66.95,67.3,66.95,67.15,55032.0,66.95,67.3,66.95,67.15,55032.0
2017-12-29 09:30:00,67.1,67.55,67.0,67.05,15427.0,67.1,67.55,67.0,67.05,15427.0
2017-12-29 10:00:00,67.15,67.5,67.0,67.4,14490.0,67.15,67.5,67.0,67.4,14490.0
2017-12-29 10:30:00,67.45,67.45,67.05,67.15,23462.0,67.45,67.45,67.05,67.15,23462.0
2017-12-29 11:00:00,67.15,67.45,67.1,67.25,17297.0,67.15,67.45,67.1,67.25,17297.0
2017-12-29 11:30:00,67.28,67.45,67.1,67.38,7438.0,67.28,67.45,67.1,67.38,7438.0
2017-12-29 12:00:00,67.4,67.4,67.05,67.05,23836.0,67.4,67.4,67.05,67.05,23836.0
2017-12-29 12:30:00,67.1,67.15,67.02,67.1,5874.0,67.1,67.15,67.02,67.1,5874.0
2017-12-29 13:00:00,67.15,67.15,66.95,67.1,8094.0,67.15,67.15,66.95,67.1,8094.0
2017-12-29 13:30:00,67.0,67.08,66.95,67.05,6745.0,67.0,67.08,66.95,67.05,6745.0
2017-12-29 14:00:00,67.08,67.35,67.05,67.35,7280.0,67.08,67.35,67.05,67.35,7280.0
2017-12-29 14:30:00,67.3,67.3,67.05,67.1,10504.0,67.3,67.3,67.05,67.1,10504.0
2017-12-29 15:00:00,67.05,67.18,66.9,66.9,18537.0,67.05,67.18,66.9,66.9,18537.0
2017-12-29 15:30:00,66.9,66.93,66.65,66.85,108416.0,66.9,66.93,66.65,66.85,108416.0
2018-01-02 09:30:00,67.15,67.35,67.0,67.05,5472.0,67.15,67.35,67.0,67.05,5472.0
2018-01-02 10:00:00,67.08,67.4,66.95,67.1,9350.0,67.08,67.4,66.95,67.1,9350.0
2018-01-02 10:30:00,67.2,67.25,67.05,67.1,20231.0,67.2,67.25,67.05,67.1,20231.0
2018-01-02 11:00:00,67.1,67.25,67.0,67.05,8346.0,67.1,67.25,67.0,67.05,8346.0
2018-01-02 11:30:00,67.05,67.1,66.95,67.05,4922.0,67.05,67.1,66.95,67.05,4922.0
2018-01-02 12:00:00,67.1,67.3,67.1,67.25,12235.0,67.1,67.3,67.1,67.25,12235.0
2018-01-02 12:30:00,67.25,67.75,67.15,67.75,11810.0,67.25,67.75,67.15,67.75,11810.0
2018-01-02 13:00:00,67.75,67.78,67.4,67.4,9689.0,67.75,67.78,67.4,67.4,9689.0
2018-01-02 13:30:00,67.45,67.55,67.45,67.5,8177.0,67.45,67.55,67.45,67.5,8177.0
2018-01-02 14:00:00,67.5,67.55,67.3,67.4,7649.0,67.5,67.55,67.3,67.4,7649.0
2018-01-02 14:30:00,67.4,67.6,67.4,67.6,9210.0,67.4,67.6,67.4,67.6,9210.0
2018-01-02 15:00:00,67.55,67.65,67.45,67.65,12052.0,67.55,67.65,67.45,67.65,12052.0
2018-01-02 15:30:00,67.6,67.95,67.55,67.85,51897.0,67.6,67.95,67.55,67.85,51897.0
2018-01-03 09:30:00,67.65,67.85,67.15,67.55,43072.0,67.65,67.85,67.15,67.55,43072.0
2018-01-03 10:00:00,67.55,67.65,67.2,67.3,17868.0,67.55,67.65,67.2,67.3,17868.0
2018-01-03 10:30:00,67.35,67.35,67.02,67.03,15668.0,67.35,67.35,67.02,67.03,15668.0
2018-01-03 11:00:00,67.03,67.3,66.95,67.15,16111.0,67.03,67.3,66.95,67.15,16111.0
2018-01-03 11:30:00,67.1,67.35,67.1,67.33,26633.0,67.1,67.35,67.1,67.33,26633.0
2018-01-03 12:00:00,67.33,67.45,67.3,67.38,19999.0,67.33,67.45,67.3,67.38,19999.0
2018-01-03 12:30:00,67.38,67.43,66.85,66.95,22919.0,67.38,67.43,66.85,66.95,22919.0
2018-01-03 13:00:00,66.92,67.0,66.8,66.95,7310.0,66.92,67.0,66.8,66.95,7310.0
2018-01-03 13:30:00,66.92,67.03,66.85,66.95,6745.0,66.92,67.03,66.85,66.95,6745.0
2018-01-03 14:00:00,66.95,67.55,66.95,67.48,23589.0,66.95,67.55,66.95,67.48,23589.0
2018-01-03 14:30:00,67.48,67.65,67.35,67.35,17114.0,67.48,67.65,67.35,67.35,17114.0
2018-01-03 15:00:00,67.35,67.4,67.22,67.25,14598.0,67.35,67.4,67.22,67.25,14598.0
2018-01-03 15:30:00,67.25,67.45,67.15,67.4,78864.0,67.25,67.45,67.15,67.4,78864.0
2018-01-04 09:30:00,67.8,67.95,67.15,67.85,18984.0,67.8,67.95,67.15,67.85,18984.0
2018-01-04 10:00:00,67.85,68.0,67.6,67.98,98709.0,67.85,68.0,67.6,67.98,98709.0
2018-01-04 10:30:00,67.98,68.1,67.7,67.8,66904.0,67.98,68.1,67.7,67.8,66904.0
2018-01-04 11:00:00,67.8,68.2,67.8,68.1,94460.0,67.8,68.2,67.8,68.1,94460.0
2018-01-04 11:30:00,68.05,68.28,68.0,68.15,16703.0,68.05,68.28,68.0,68.15,16703.0
2018-01-04 12:00:00,68.15,68.35,68.1,68.33,16626.0,68.15,68.35,68.1,68.33,16626.0
2018-01-04 12:30:00,68.35,68.85,68.3,68.8,18590.0,68.35,68.85,68.3,68.8,18590.0
2018-01-04 13:00:00,68.8,68.9,68.65,68.65,20695.0,68.8,68.9,68.65,68.65,20695.0
2018-01-04 13:30:00,68.65,68.85,68.6,68.7,23376.0,68.65,68.85,68.6,68.7,23376.0
2018-01-04 14:00:00,68.7,68.7,68.6,68.7,14121.0,68.7,68.7,68.6,68.7,14121.0
2018-01-04 14:30:00,68.7,68.7,68.5,68.5,33102.0,68.7,68.7,68.5,68.5,33102.0
2018-01-04 15:00:00,68.5,68.85,68.47,68.75,39658.0,68.5,68.85,68.47,68.75,39658.0
2018-01-04 15:30:00,68.78,69.05,68.67,68.95,113568.0,68.78,69.05,68.67,68.95,113568.0
2018-01-05 09:30:00,68.1,69.35,68.1,68.95,9766.0,68.1,69.35,68.1,68.95,9766.0
2018-01-05 10:00:00,69.0,69.3,68.95,68.95,24978.0,69.0,69.3,68.95,68.95,24978.0
2018-01-05 10:30:00,68.9,69.4,68.9,69.3,15247.0,68.9,69.4,68.9,69.3,15247.0
2018-01-05 11:00:00,69.35,69.35,69.05,69.2,14583.0,69.35,69.35,69.05,69.2,14583.0
2018-01-05 11:30:00,69.2,69.3,69.1,69.3,22622.0,69.2,69.3,69.1,69.3,22622.0
2018-01-05 12:00:00,69.3,69.35,68.9,68.9,18634.0,69.3,69.35,68.9,68.9,18634.0
2018-01-05 12:30:00,68.95,69.08,68.85,68.95,24884.0,68.95,69.08,68.85,68.95,24884.0
2018-01-05 13:00:00,68.9,68.9,68.35,68.35,22158.0,68.9,68.9,68.35,68.35,22158.0
2018-01-05 13:30:00,68.3,68.38,68.15,68.25,9454.0,68.3,68.38,68.15,68.25,9454.0
2018-01-05 14:00:00,68.25,68.58,68.25,68.53,16044.0,68.25,68.58,68.25,68.53,16044.0
2018-01-05 14:30:00,68.55,68.85,68.52,68.78,17141.0,68.55,68.85,68.52,68.78,17141.0
2018-01-05 15:00:00,68.78,68.88,68.7,68.88,23853.0,68.78,68.88,68.7,68.88,23853.0
2018-01-05 15:30:00,68.85,69.25,68.8,69.2,97251.0,68.85,69.25,68.8,69.2,97251.0
2018-01-08 09:30:00,69.0,69.65,69.0,69.4,13270.0,69.0,69.65,69.0,69.4,13270.0
2018-01-08 10:00:00,69.4,69.7,69.25,69.55,14476.0,69.4,69.7,69.25,69.55,14476.0
2018-01-08 10:30:00,69.55,69.85,69.55,69.65,12850.0,69.55,69.85,69.55,69.65,12850.0
2018-01-08 11:00:00,69.6,69.6,69.2,69.2,10547.0,69.6,69.6,69.2,69.2,10547.0
2018-01-08 11:30:00,69.25,69.7,69.2,69.65,9054.0,69.25,69.7,69.2,69.65,9054.0
2018-01-08 12:00:00,69.65,69.8,69.6,69.8,18057.0,69.65,69.8,69.6,69.8,18057.0
2018-01-08 12:30:00,69.85,70.2,69.75,69.78,27823.0,69.85,70.2,69.75,69.78,27823.0
2018-01-08 13:00:00,69.75,69.85,69.65,69.65,11998.0,69.75,69.85,69.65,69.65,11998.0
2018-01-08 13:30:00,69.65,70.0,69.6,69.9,17339.0,69.65,70.0,69.6,69.9,17339.0
2018-01-08 14:00:00,69.88,70.1,69.8,69.88,25107.0,69.88,70.1,69.8,69.88,25107.0
2018-01-08 14:30:00,69.85,70.53,69.85,70.53,48800.0,69.85,70.53,69.85,70.53,48800.0
2018-01-08 15:00:00,70.55,70.73,70.45,70.63,47005.0,70.55,70.73,70.45,70.63,47005.0
2018-01-08 15:30:00,70.63,70.65,70.4,70.55,93432.0,70.63,70.65,70.4,70.55,93432.0
2018-01-09 09:30:00,70.8,71.05,70.1,70.45,15573.0,70.8,71.05,70.1,70.45,15573.0
2018-01-09 10:00:00,70.42,70.55,69.95,70.15,20726.0,70.42,70.55,69.95,70.15,20726.0
2018-01-09 10:30:00,70.2,70.3,70.05,70.25,8820.0,70.2,70.3,70.05,70.25,8820.0
2018-01-09 11:00:00,70.23,70.28,70.0,70.1,15252.0,70.23,70.28,70.0,70.1,15252.0
2018-01-09 11:30:00,70.15,70.25,70.05,70.1,10148.0,70.15,70.25,70.05,70.1,10148.0
2018-01-09 12:00:00,70.15,70.55,70.12,70.4,46130.0,70.15,70.55,70.12,70.4,46130.0
2018-01-09 12:30:00,70.4,70.63,70.4,70.5,20205.0,70.4,70.63,70.4,70.5,20205.0
2018-01-09 13:00:00,70.5,70.63,70.45,70.63,21265.0,70.5,70.63,70.45,70.63,21265.0
2018-01-09 13:30:00,70.63,70.85,70.62,70.78,18964.0,70.63,70.85,70.62,70.78,18964.0
2018-01-09 14:00:00,70.8,70.8,70.5,70.55,22674.0,70.8,70.8,70.5,70.55,22674.0
2018-01-09 14:30:00,70.5,70.5,70.3,70.3,21867.0,70.5,70.5,70.3,70.3,21867.0
2018-01-09 15:00:00,70.33,70.85,70.3,70.55,54803.0,70.33,70.85,70.3,70.55,54803.0
2018-01-09 15:30:00,70.58,71.0,70.52,70.65,132015.0,70.58,71.0,70.52,70.65,132015.0
2018-01-10 09:30:00,71.05,71.1,70.17,70.95,53502.0,71.05,71.1,70.17,70.95,53502.0
2018-01-10 10:00:00,70.95,71.3,70.8,71.1,9071.0,70.95,71.3,70.8,71.1,9071.0
2018-01-10 10:30:00,71.1,71.45,71.05,71.45,13454.0,71.1,71.45,71.05,71.45,13454.0
2018-01-10 11:00:00,71.4,71.5,71.2,71.25,11613.0,71.4,71.5,71.2,71.25,11613.0
2018-01-10 11:30:00,71.25,71.55,71.25,71.45,15010.0,71.25,71.55,71.25,71.45,15010.0
2018-01-10 12:00:00,71.4,71.55,71.3,71.55,5182.0,71.4,71.55,71.3,71.55,5182.0
2018-01-10 12:30:00,71.5,71.55,71.35,71.5,7692.0,71.5,71.55,71.35,71.5,7692.0
2018-01-10 13:00:00,71.45,71.45,71.32,71.45,5958.0,71.45,71.45,71.32,71.45,5958.0
2018-01-10 13:30:00,71.42,71.6,71.35,71.55,17028.0,71.42,71.6,71.35,71.55,17028.0
2018-01-10 14:00:00,71.5,71.75,71.45,71.6,14892.0,71.5,71.75,71.45,71.6,14892.0
2018-01-10 14:30:00,71.55,71.65,71.4,71.45,12225.0,71.55,71.65,71.4,71.45,12225.0
2018-01-10 15:00:00,71.45,71.45,71.26,71.33,38963.0,71.45,71.45,71.26,71.33,38963.0
2018-01-10 15:30:00,71.33,71.4,71.1,71.35,86157.0,71.33,71.4,71.1,71.35,86157.0
2018-01-11 09:30:00,71.35,72.15,71.35,71.8,67489.0,71.35,72.15,71.35,71.8,67489.0
2018-01-11 10:00:00,71.8,72.03,71.7,72.0,79940.0,71.8,72.03,71.7,72.0,79940.0
2018-01-11 10:30:00,71.95,72.65,71.95,72.63,16009.0,71.95,72.65,71.95,72.63,16009.0
2018-01-11 11:00:00,72.65,72.9,72.65,72.9,10989.0,72.65,72.9,72.65,72.9,10989.0
2018-01-11 11:30:00,72.85,73.6,72.85,73.4,28014.0,72.85,73.6,72.85,73.4,28014.0
2018-01-11 12:00:00,73.4,73.5,73.35,73.45,17632.0,73.4,73.5,73.35,73.45,17632.0
2018-01-11 12:30:00,73.45,73.65,73.35,73.4,15868.0,73.45,73.65,73.35,73.4,15868.0
2018-01-11 13:00:00,73.35,73.45,73.3,73.45,23378.0,73.35,73.45,73.3,73.45,23378.0
2018-01-11 13:30:00,73.42,73.6,73.4,73.55,13666.0,73.42,73.6,73.4,73.55,13666.0
2018-01-11 14:00:00,73.55,73.68,73.5,73.67,15744.0,73.55,73.68,73.5,73.67,15744.0
2018-01-11 14:30:00,73.67,73.99,73.3,73.9,40986.0,73.67,73.99,73.3,73.9,40986.0
2018-01-11 15:00:00,73.95,74.25,73.89,74.2,40090.0,73.95,74.25,73.89,74.2,40090.0
2018-01-11 15:30:00,74.15,74.25,73.9,74.05,148169.0,74.15,74.25,73.9,74.05,148169.0
2018-01-12 09:30:00,74.4,74.4,73.65,73.9,51788.0,74.4,74.4,73.65,73.9,51788.0
2018-01-12 10:00:00,73.92,74.2,73.7,74.17,36670.0,73.92,74.2,73.7,74.17,36670.0
2018-01-12 10:30:00,74.25,74.3,74.1,74.2,7140.0,74.25,74.3,74.1,74.2,7140.0
2018-01-12 11:00:00,74.25,74.5,74.1,74.45,18523.0,74.25,74.5,74.1,74.45,18523.0
2018-01-12 11:30:00,74.45,74.7,74.45,74.7,16417.0,74.45,74.7,74.45,74.7,16417.0
2018-01-12 12:00:00,74.75,74.75,74.55,74.55,10414.0,74.75,74.75,74.55,74.55,10414.0
2018-01-12 12:30:00,74.5,74.65,74.45,74.6,21844.0,74.5,74.65,74.45,74.6,21844.0
2018-01-12 13:00:00,74.65,74.8,74.65,74.8,5407.0,74.65,74.8,74.65,74.8,5407.0
2018-01-12 13:30:00,74.8,74.8,74.45,74.55,7746.0,74.8,74.8,74.45,74.55,7746.0
2018-01-12 14:00:00,74.55,74.65,74.5,74.6,5799.0,74.55,74.65,74.5,74.6,5799.0
2018-01-12 14:30:00,74.65,74.7,74.5,74.5,11018.0,74.65,74.7,74.5,74.5,11018.0
2018-01-12 15:00:00,74.53,75.05,74.4,75.0,45538.0,74.53,75.05,74.4,75.0,45538.0
2018-01-12 15:30:00,74.95,75.1,74.75,74.85,59128.0,74.95,75.1,74.75,74.85,59128.0
2018-01-16 09:30:00,75.1,75.85,74.75,75.11,19509.0,75.1,75.85,74.75,75.11,19509.0
2018-01-16 10:00:00,75.2,75.85,75.12,75.8,8966.0,75.2,75.85,75.12,75.8,8966.0
2018-01-16 10:30:00,75.65,75.8,75.45,75.45,4387.0,75.65,75.8,75.45,75.45,4387.0
2018-01-16 11:00:00,75.4,75.5,75.2,75.5,4301.0,75.4,75.5,75.2,75.5,4301.0
2018-01-16 11:30:00,75.45,75.5,74.85,74.95,7747.0,75.45,75.5,74.85,74.95,7747.0
2018-01-16 12:00:00,75.0,75.1,74.87,74.9,16289.0,75.0,75.1,74.87,74.9,16289.0
2018-01-16 12:30:00,74.85,75.05,74.85,74.9,4305.0,74.85,75.05,74.85,74.9,4305.0
2018-01-16 13:00:00,74.85,74.95,74.6,74.65,16961.0,74.85,74.95,74.6,74.65,16961.0
2018-01-16 13:30:00,74.65,74.65,74.3,74.4,7120.0,74.65,74.65,74.3,74.4,7120.0
2018-01-16 14:00:00,74.4,74.4,73.7,73.7,32434.0,74.4,74.4,73.7,73.7,32434.0
2018-01-16 14:30:00,73.75,73.85,73.45,73.83,23208.0,73.75,73.85,73.45,73.83,23208.0
2018-01-16 15:00:00,73.8,74.05,73.8,73.9,23761.0,73.8,74.05,73.8,73.9,23761.0
2018-01-16 15:30:00,73.9,74.0,73.45,73.55,91962.0,73.9,74.0,73.45,73.55,91962.0
2018-01-17 09:30:00,74.1,74.75,73.85,74.3,20837.0,74.1,74.75,73.85,74.3,20837.0
2018-01-17 10:00:00,74.25,74.6,74.15,74.25,11286.0,74.25,74.6,74.15,74.25,11286.0
2018-01-17 10:30:00,74.28,74.4,74.25,74.35,9610.0,74.28,74.4,74.25,74.35,9610.0
2018-01-17 11:00:00,74.4,74.4,74.05,74.1,23260.0,74.4,74.4,74.05,74.1,23260.0
2018-01-17 11:30:00,74.1,74.35,74.07,74.15,33661.0,74.1,74.35,74.07,74.15,33661.0
2018-01-17 12:00:00,74.2,74.25,74.15,74.2,11499.0,74.2,74.25,74.15,74.2,11499.0
2018-01-17 12:30:00,74.2,74.25,74.15,74.2,4866.0,74.2,74.25,74.15,74.2,4866.0
2018-01-17 13:00:00,74.2,74.2,74.1,74.13,12638.0,74.2,74.2,74.1,74.13,12638.0
2018-01-17 13:30:00,74.15,74.3,74.1,74.25,15804.0,74.15,74.3,74.1,74.25,15804.0
2018-01-17 14:00:00,74.28,74.45,74.17,74.17,11866.0,74.28,74.45,74.17,74.17,11866.0
2018-01-17 14:30:00,74.15,74.4,74.15,74.32,16964.0,74.15,74.4,74.15,74.32,16964.0
2018-01-17 15:00:00,74.35,74.38,74.1,74.2,19700.0,74.35,74.38,74.1,74.2,19700.0
2018-01-17 15:30:00,74.2,74.2,73.9,74.0,70318.0,74.2,74.2,73.9,74.0,70318.0
2018-01-18 09:30:00,74.1,74.7,74.1,74.65,17337.0,74.1,74.7,74.1,74.65,17337.0
2018-01-18 10:00:00,74.65,74.8,74.15,74.35,14035.0,74.65,74.8,74.15,74.35,14035.0
2018-01-18 10:30:00,74.35,74.4,73.9,73.9,16869.0,74.35,74.4,73.9,73.9,16869.0
2018-01-18 11:00:00,73.95,74.45,73.9,74.3,15932.0,73.95,74.45,73.9,74.3,15932.0
2018-01-18 11:30:00,74.3,74.53,74.3,74.33,30719.0,74.3,74.53,74.3,74.33,30719.0
2018-01-18 12:00:00,74.33,74.7,74.3,74.45,21038.0,74.33,74.7,74.3,74.45,21038.0
2018-01-18 12:30:00,74.41,74.5,74.25,74.25,18493.0,74.41,74.5,74.25,74.25,18493.0
2018-01-18 13:00:00,74.25,74.6,74.2,74.6,17783.0,74.25,74.6,74.2,74.6,17783.0
2018-01-18 13:30:00,74.55,74.7,74.5,74.63,16212.0,74.55,74.7,74.5,74.63,16212.0
2018-01-18 14:00:00,74.65,74.7,74.4,74.5,20416.0,74.65,74.7,74.4,74.5,20416.0
2018-01-18 14:30:00,74.45,74.55,74.37,74.5,25260.0,74.45,74.55,74.37,74.5,25260.0
2018-01-18 15:00:00,74.5,74.78,74.4,74.45,44293.0,74.5,74.78,74.4,74.45,44293.0
2018-01-18 15:30:00,74.4,74.5,73.9,74.2,113300.0,74.4,74.5,73.9,74.2,113300.0
2018-01-19 09:30:00,74.3,74.65,73.9,73.9,6422.0,74.3,74.65,73.9,73.9,6422.0
2018-01-19 10:00:00,74.05,74.1,73.85,74.05,9163.0,74.05,74.1,73.85,74.05,9163.0
2018-01-19 10:30:00,74.0,74.3,73.9,74.25,5874.0,74.0,74.3,73.9,74.25,5874.0
2018-01-19 11:00:00,74.2,74.3,74.05,74.2,8346.0,74.2,74.3,74.05,74.2,8346.0
2018-01-19 11:30:00,74.25,74.25,74.05,74.2,4710.0,74.25,74.25,74.05,74.2,4710.0
2018-01-19 12:00:00,74.16,74.2,74.05,74.05,7762.0,74.16,74.2,74.05,74.05,7762.0
2018-01-19 12:30:00,74.05,74.2,74.0,74.2,8573.0,74.05,74.2,74.0,74.2,8573.0
2018-01-19 13:00:00,74.15,74.16,74.0,74.08,11572.0,74.15,74.16,74.0,74.08,11572.0
2018-01-19 13:30:00,74.1,74.15,74.0,74.1,6489.0,74.1,74.15,74.0,74.1,6489.0
2018-01-19 14:00:00,74.1,74.45,74.1,74.3,9407.0,74.1,74.45,74.1,74.3,9407.0
2018-01-19 14:30:00,74.3,74.45,74.3,74.3,12804.0,74.3,74.45,74.3,74.3,12804.0
2018-01-19 15:00:00,74.28,74.4,74.2,74.23,8613.0,74.28,74.4,74.2,74.23,8613.0
2018-01-19 15:30:00,74.25,74.6,74.2,74.55,44626.0,74.25,74.6,74.2,74.55,44626.0
2018-01-22 09:30:00,76.9,77.8,75.45,76.15,54232.0,76.9,77.8,75.45,76.15,54232.0
2018-01-22 10:00:00,76.1,77.13,75.95,77.1,76209.0,76.1,77.13,75.95,77.1,76209.0
2018-01-22 10:30:00,76.95,77.33,76.95,77.0,29745.0,76.95,77.33,76.95,77.0,29745.0
2018-01-22 11:00:00,77.0,77.75,76.9,77.75,60861.0,77.0,77.75,76.9,77.75,60861.0
2018-01-22 11:30:00,77.8,78.4,77.75,78.3,45779.0,77.8,78.4,77.75,78.3,45779.0
2018-01-22 12:00:00,78.35,78.55,78.15,78.25,43667.0,78.35,78.55,78.15,78.25,43667.0
2018-01-22 12:30:00,78.25,78.25,77.85,77.88,27960.0,78.25,78.25,77.85,77.88,27960.0
2018-01-22 13:00:00,77.88,78.05,77.7,77.85,57307.0,77.88,78.05,77.7,77.85,57307.0
2018-01-22 13:30:00,77.9,79.1,77.85,78.95,66524.0,77.9,79.1,77.85,78.95,66524.0
2018-01-22 14:00:00,78.95,79.0,78.5,78.65,27728.0,78.95,79.0,78.5,78.65,27728.0
2018-01-22 14:30:00,78.65,78.9,78.4,78.5,30648.0,78.65,78.9,78.4,78.5,30648.0
2018-01-22 15:00:00,78.48,78.55,78.1,78.15,48737.0,78.48,78.55,78.1,78.15,48737.0
2018-01-22 15:30:00,78.2,78.4,77.85,78.3,151167.0,78.2,78.4,77.85,78.3,151167.0
2018-01-23 09:30:00,78.35,79.65,77.9,78.03,25424.0,78.35,79.65,77.9,78.03,25424.0
2018-01-23 10:00:00,78.03,78.1,77.41,77.6,28627.0,78.03,78.1,77.41,77.6,28627.0
2018-01-23 10:30:00,77.45,77.65,77.35,77.55,14469.0,77.45,77.65,77.35,77.55,14469.0
2018-01-23 11:00:00,77.55,77.95,77.55,77.85,15124.0,77.55,77.95,77.55,77.85,15124.0
2018-01-23 11:30:00,77.9,77.9,77.45,77.55,11414.0,77.9,77.9,77.45,77.55,11414.0
2018-01-23 12:00:00,77.6,77.75,77.5,77.55,9522.0,77.6,77.75,77.5,77.55,9522.0
2018-01-23 12:30:00,77.45,77.55,77.2,77.3,34583.0,77.45,77.55,77.2,77.3,34583.0
2018-01-23 13:00:00,77.45,77.98,77.42,77.9,11650.0,77.45,77.98,77.42,77.9,11650.0
2018-01-23 13:30:00,77.9,78.25,77.85,78.0,8196.0,77.9,78.25,77.85,78.0,8196.0
2018-01-23 14:00:00,77.95,78.15,77.8,78.15,14877.0,77.95,78.15,77.8,78.15,14877.0
2018-01-23 14:30:00,78.1,78.6,78.1,78.2,31012.0,78.1,78.6,78.1,78.2,31012.0
2018-01-23 15:00:00,78.3,78.3,77.83,77.9,20096.0,78.3,78.3,77.83,77.9,20096.0
2018-01-23 15:30:00,77.88,78.0,77.65,77.75,118890.0,77.88,78.0,77.65,77.75,118890.0
2018-01-24 09:30:00,77.85,78.2,77.6,77.95,11542.0,77.85,78.2,77.6,77.95,11542.0
2018-01-24 10:00:00,77.95,78.25,77.75,77.9,16539.0,77.95,78.25,77.75,77.9,16539.0
2018-01-24 10:30:00,78.0,78.25,77.95,78.2,20221.0,78.0,78.25,77.95,78.2,20221.0
2018-01-24 11:00:00,78.2,78.45,78.15,78.25,23240.0,78.2,78.45,78.15,78.25,23240.0
2018-01-24 11:30:00,78.25,78.28,78.1,78.1,22485.0,78.25,78.28,78.1,78.1,22485.0
2018-01-24 12:00:00,78.0,78.0,77.5,77.7,12974.0,78.0,78.0,77.5,77.7,12974.0
2018-01-24 12:30:00,77.75,77.9,77.65,77.75,15815.0,77.75,77.9,77.65,77.75,15815.0
2018-01-24 13:00:00,77.7,77.8,77.55,77.75,30585.0,77.7,77.8,77.55,77.75,30585.0
2018-01-24 13:30:00,77.8,77.95,77.7,77.85,6900.0,77.8,77.95,77.7,77.85,6900.0
2018-01-24 14:00:00,77.85,77.95,77.6,77.75,44700.0,77.85,77.95,77.6,77.75,44700.0
2018-01-24 14:30:00,77.8,78.05,77.6,78.05,19263.0,77.8,78.05,77.6,78.05,19263.0
2018-01-24 15:00:00,78.0,78.0,77.67,77.8,32570.0,78.0,78.0,77.67,77.8,32570.0
2018-01-24 15:30:00,77.8,77.83,77.3,77.4,81194.0,77.8,77.83,77.3,77.4,81194.0
2018-01-25 09:30:00,77.6,77.65,76.85,77.0,7899.0,77.6,77.65,76.85,77.0,7899.0
2018-01-25 10:00:00,76.9,77.1,76.57,77.05,7749.0,76.9,77.1,76.57,77.05,7749.0
2018-01-25 10:30:00,77.1,77.4,76.7,76.7,7276.0,77.1,77.4,76.7,76.7,7276.0
2018-01-25 11:00:00,76.75,76.9,76.6,76.85,7997.0,76.75,76.9,76.6,76.85,7997.0
2018-01-25 11:30:00,76.8,77.18,76.8,77.05,7364.0,76.8,77.18,76.8,77.05,7364.0
2018-01-25 12:00:00,77.05,77.1,76.75,76.85,7739.0,77.05,77.1,76.75,76.85,7739.0
2018-01-25 12:30:00,76.75,76.8,76.6,76.7,5739.0,76.75,76.8,76.6,76.7,5739.0
2018-01-25 13:00:00,76.65,76.95,76.6,76.75,8492.0,76.65,76.95,76.6,76.75,8492.0
2018-01-25 13:30:00,76.7,77.05,76.7,77.0,6897.0,76.7,77.05,76.7,77.0,6897.0
2018-01-25 14:00:00,76.95,76.95,76.6,76.65,10520.0,76.95,76.95,76.6,76.65,10520.0
2018-01-25 14:30:00,76.65,76.7,76.4,76.6,12609.0,76.65,76.7,76.4,76.6,12609.0
2018-01-25 15:00:00,76.6,76.9,76.6,76.85,30120.0,76.6,76.9,76.6,76.85,30120.0
2018-01-25 15:30:00,76.85,77.35,76.8,77.3,89345.0,76.85,77.35,76.8,77.3,89345.0
2018-01-26 09:30:00,77.75,77.9,77.0,77.05,9108.0,77.75,77.9,77.0,77.05,9108.0
2018-01-26 10:00:00,77.1,77.1,76.5,76.55,13230.0,77.1,77.1,76.5,76.55,13230.0
2018-01-26 10:30:00,76.65,76.75,76.35,76.5,9887.0,76.65,76.75,76.35,76.5,9887.0
2018-01-26 11:00:00,76.45,76.7,76.35,76.5,27608.0,76.45,76.7,76.35,76.5,27608.0
2018-01-26 11:30:00,76.55,76.6,76.15,76.3,13124.0,76.55,76.6,76.15,76.3,13124.0
2018-01-26 12:00:00,76.35,76.6,76.35,76.55,11395.0,76.35,76.6,76.35,76.55,11395.0
2018-01-26 12:30:00,76.6,76.85,76.5,76.65,17000.0,76.6,76.85,76.5,76.65,17000.0
2018-01-26 13:00:00,76.6,76.9,76.6,76.85,6525.0,76.6,76.9,76.6,76.85,6525.0
2018-01-26 13:30:00,76.85,76.95,76.7,76.85,14061.0,76.85,76.95,76.7,76.85,14061.0
2018-01-26 14:00:00,76.85,77.15,76.8,77.0,6942.0,76.85,77.15,76.8,77.0,6942.0
2018-01-26 14:30:00,77.0,77.05,76.9,76.9,6483.0,77.0,77.05,76.9,76.9,6483.0
2018-01-26 15:00:00,76.9,77.25,76.85,77.2,11189.0,76.9,77.25,76.85,77.2,11189.0
2018-01-26 15:30:00,77.2,77.35,77.1,77.35,37071.0,77.2,77.35,77.1,77.35,37071.0
2018-01-29 09:30:00,77.0,78.05,76.85,77.65,13830.0,77.0,78.05,76.85,77.65,13830.0
2018-01-29 10:00:00,77.65,77.85,77.55,77.8,9434.0,77.65,77.85,77.55,77.8,9434.0
2018-01-29 10:30:00,77.75,77.8,77.5,77.75,19850.0,77.75,77.8,77.5,77.75,19850.0
2018-01-29 11:00:00,77.7,77.75,77.55,77.55,16334.0,77.7,77.75,77.55,77.55,16334.0
2018-01-29 11:30:00,77.63,77.63,77.05,77.15,27399.0,77.63,77.63,77.05,77.15,27399.0
2018-01-29 12:00:00,77.13,77.4,77.0,77.25,32234.0,77.13,77.4,77.0,77.25,32234.0
2018-01-29 12:30:00,77.3,77.33,76.8,76.9,24439.0,77.3,77.33,76.8,76.9,24439.0
2018-01-29 13:00:00,76.9,77.05,76.7,76.85,14817.0,76.9,77.05,76.7,76.85,14817.0
2018-01-29 13:30:00,76.8,76.85,76.4,76.45,15249.0,76.8,76.85,76.4,76.45,15249.0
2018-01-29 14:00:00,76.45,76.58,76.3,76.55,9223.0,76.45,76.58,76.3,76.55,9223.0
2018-01-29 14:30:00,76.55,76.95,76.55,76.85,12589.0,76.55,76.95,76.55,76.85,12589.0
2018-01-29 15:00:00,76.9,77.0,76.75,76.8,22128.0,76.9,77.0,76.75,76.8,22128.0
2018-01-29 15:30:00,76.78,76.85,76.45,76.55,94184.0,76.78,76.85,76.45,76.55,94184.0
2018-01-30 09:30:00,76.05,76.55,75.0,75.38,21552.0,76.05,76.55,75.0,75.38,21552.0
2018-01-30 10:00:00,75.3,75.35,74.85,74.95,18573.0,75.3,75.35,74.85,74.95,18573.0
2018-01-30 10:30:00,74.98,75.15,74.75,75.05,27667.0,74.98,75.15,74.75,75.05,27667.0
2018-01-30 11:00:00,75.0,75.05,74.6,74.6,17364.0,75.0,75.05,74.6,74.6,17364.0
2018-01-30 11:30:00,74.55,74.8,74.45,74.8,17012.0,74.55,74.8,74.45,74.8,17012.0
2018-01-30 12:00:00,74.8,75.05,74.7,74.7,30457.0,74.8,75.05,74.7,74.7,30457.0
2018-01-30 12:30:00,74.65,74.68,74.2,74.25,17910.0,74.65,74.68,74.2,74.25,17910.0
2018-01-30 13:00:00,74.25,74.3,73.9,74.0,16771.0,74.25,74.3,73.9,74.0,16771.0
2018-01-30 13:30:00,74.0,74.65,73.9,74.65,26533.0,74.0,74.65,73.9,74.65,26533.0
2018-01-30 14:00:00,74.7,74.9,74.5,74.5,22823.0,74.7,74.9,74.5,74.5,22823.0
2018-01-30 14:30:00,74.5,74.9,74.47,74.83,13096.0,74.5,74.9,74.47,74.83,13096.0
2018-01-30 15:00:00,74.83,75.1,74.77,74.98,28125.0,74.83,75.1,74.77,74.98,28125.0
2018-01-30 15:30:00,74.98,75.1,74.77,74.98,159688.0,74.98,75.1,74.77,74.98,159688.0
2018-01-31 09:30:00,75.4,76.65,75.4,75.55,18072.0,75.4,76.65,75.4,75.55,18072.0
2018-01-31 10:00:00,75.48,75.95,75.35,75.95,14243.0,75.48,75.95,75.35,75.95,14243.0
2018-01-31 10:30:00,75.88,76.0,75.4,75.5,11165.0,75.88,76.0,75.4,75.5,11165.0
2018-01-31 11:00:00,75.55,75.63,75.2,75.28,12388.0,75.55,75.63,75.2,75.28,12388.0
2018-01-31 11:30:00,75.3,75.6,75.25,75.5,18607.0,75.3,75.6,75.25,75.5,18607.0
2018-01-31 12:00:00,75.55,75.65,75.4,75.6,14904.0,75.55,75.65,75.4,75.6,14904.0
2018-01-31 12:30:00,75.55,75.6,75.35,75.5,12098.0,75.55,75.6,75.35,75.5,12098.0
2018-01-31 13:00:00,75.5,75.7,75.45,75.6,10274.0,75.5,75.7,75.45,75.6,10274.0
2018-01-31 13:30:00,75.6,75.7,75.1,75.2,17978.0,75.6,75.7,75.1,75.2,17978.0
2018-01-31 14:00:00,75.08,75.3,74.87,74.9,24220.0,75.08,75.3,74.87,74.9,24220.0
2018-01-31 14:30:00,74.9,75.15,74.7,75.1,22109.0,74.9,75.15,74.7,75.1,22109.0
2018-01-31 15:00:00,75.1,75.1,74.75,75.0,54781.0,75.1,75.1,74.75,75.0,54781.0
2018-01-31 15:30:00,75.0,75.2,74.62,74.85,138322.0,75.0,75.2,74.62,74.85,138322.0
2018-02-01 09:30:00,75.6,76.55,74.4,75.95,71137.0,75.6,76.55,74.4,75.95,71137.0
2018-02-01 10:00:00,76.0,76.39,75.7,75.8,86863.0,76.0,76.39,75.7,75.8,86863.0
2018-02-01 10:30:00,75.8,76.0,75.05,75.15,72599.0,75.8,76.0,75.05,75.15,72599.0
2018-02-01 11:00:00,75.15,75.3,74.95,75.2,27844.0,75.15,75.3,74.95,75.2,27844.0
2018-02-01 11:30:00,75.2,75.75,75.2,75.55,21438.0,75.2,75.75,75.2,75.55,21438.0
2018-02-01 12:00:00,75.55,75.8,75.5,75.7,24407.0,75.55,75.8,75.5,75.7,24407.0
2018-02-01 12:30:00,75.7,76.15,75.7,76.05,18653.0,75.7,76.15,75.7,76.05,18653.0
2018-02-01 13:00:00,76.0,76.15,75.95,76.05,23047.0,76.0,76.15,75.95,76.05,23047.0
2018-02-01 13:30:00,76.0,76.2,75.77,76.05,28671.0,76.0,76.2,75.77,76.05,28671.0
2018-02-01 14:00:00,76.2,76.8,76.0,76.8,22617.0,76.2,76.8,76.0,76.8,22617.0
2018-02-01 14:30:00,76.65,76.85,76.3,76.3,24257.0,76.65,76.85,76.3,76.3,24257.0
2018-02-01 15:00:00,76.4,76.45,76.0,76.3,24401.0,76.4,76.45,76.0,76.3,24401.0
2018-02-01 15:30:00,76.25,77.65,76.05,77.3,113426.0,76.25,77.65,76.05,77.3,113426.0
2018-02-02 09:30:00,78.35,78.35,76.2,77.1,49745.0,78.35,78.35,76.2,77.1,49745.0
2018-02-02 10:00:00,76.95,76.95,76.35,76.65,22443.0,76.95,76.95,76.35,76.65,22443.0
2018-02-02 10:30:00,76.65,77.2,76.52,76.98,11864.0,76.65,77.2,76.52,76.98,11864.0
2018-02-02 11:00:00,76.95,77.15,76.65,76.75,18348.0,76.95,77.15,76.65,76.75,18348.0
2018-02-02 11:30:00,76.75,77.05,76.6,76.9,12391.0,76.75,77.05,76.6,76.9,12391.0
2018-02-02 12:00:00,76.85,77.25,76.85,77.0,107828.0,76.85,77.25,76.85,77.0,107828.0
2018-02-02 12:30:00,76.95,77.15,76.9,76.95,14187.0,76.95,77.15,76.9,76.95,14187.0
2018-02-02 13:00:00,76.95,76.95,76.7,76.95,10247.0,76.95,76.95,76.7,76.95,10247.0
2018-02-02 13:30:00,76.92,77.1,76.85,77.05,16822.0,76.92,77.1,76.85,77.05,16822.0
2018-02-02 14:00:00,77.05,77.1,76.55,76.55,19174.0,77.05,77.1,76.55,76.55,19174.0
2018-02-02 14:30:00,76.55,76.75,76.47,76.5,18701.0,76.55,76.75,76.47,76.5,18701.0
2018-02-02 15:00:00,76.55,76.7,75.85,76.0,69916.0,76.55,76.7,75.85,76.0,69916.0
2018-02-02 15:30:00,75.95,76.2,75.65,75.7,90311.0,75.95,76.2,75.65,75.7,90311.0
2018-02-05 09:30:00,75.25,79.3,74.5,78.75,109631.0,75.25,79.3,74.5,78.75,109631.0
2018-02-05 10:00:00,78.85,80.3,78.8,79.9,124906.0,78.85,80.3,78.8,79.9,124906.0
2018-02-05 10:30:00,79.9,80.15,79.09,79.6,157776.0,79.9,80.15,79.09,79.6,157776.0
2018-02-05 11:00:00,79.6,80.05,79.37,79.55,74643.0,79.6,80.05,79.37,79.55,74643.0
2018-02-05 11:30:00,79.6,79.85,79.35,79.8,43122.0,79.6,79.85,79.35,79.8,43122.0
2018-02-05 12:00:00,79.85,80.7,79.65,80.2,92227.0,79.85,80.7,79.65,80.2,92227.0
2018-02-05 12:30:00,80.17,80.9,80.1,80.55,70069.0,80.17,80.9,80.1,80.55,70069.0
2018-02-05 13:00:00,80.5,80.65,80.0,80.05,98066.0,80.5,80.65,80.0,80.05,98066.0
2018-02-05 13:30:00,80.05,80.25,79.67,80.23,54310.0,80.05,80.25,79.67,80.23,54310.0
2018-02-05 14:00:00,80.28,80.65,80.05,80.05,29989.0,80.28,80.65,80.05,80.05,29989.0
2018-02-05 14:30:00,80.05,80.1,79.45,79.5,63633.0,80.05,80.1,79.45,79.5,63633.0
2018-02-05 15:00:00,79.5,79.95,78.72,79.9,68890.0,79.5,79.95,78.72,79.9,68890.0
2018-02-05 15:30:00,79.89,80.2,77.62,77.75,262558.0,79.89,80.2,77.62,77.75,262558.0
2018-02-06 09:30:00,76.15,79.0,75.85,78.6,51457.0,76.15,79.0,75.85,78.6,51457.0
2018-02-06 10:00:00,78.53,79.2,77.65,78.1,40194.0,78.53,79.2,77.65,78.1,40194.0
2018-02-06 10:30:00,78.1,78.35,77.75,78.0,58243.0,78.1,78.35,77.75,78.0,58243.0
2018-02-06 11:00:00,78.03,78.18,76.6,76.9,105502.0,78.03,78.18,76.6,76.9,105502.0
2018-02-06 11:30:00,76.85,77.2,76.2,76.8,29528.0,76.85,77.2,76.2,76.8,29528.0
2018-02-06 12:00:00,76.8,77.6,76.75,77.6,32200.0,76.8,77.6,76.75,77.6,32200.0
2018-02-06 12:30:00,77.6,77.6,76.55,76.8,41513.0,77.6,77.6,76.55,76.8,41513.0
2018-02-06 13:00:00,76.8,76.85,76.25,76.35,30029.0,76.8,76.85,76.25,76.35,30029.0
2018-02-06 13:30:00,76.45,76.5,75.9,76.05,37567.0,76.45,76.5,75.9,76.05,37567.0
2018-02-06 14:00:00,75.95,76.6,75.9,76.55,31082.0,75.95,76.6,75.9,76.55,31082.0
2018-02-06 14:30:00,76.6,78.35,76.5,78.15,66569.0,76.6,78.35,76.5,78.15,66569.0
2018-02-06 15:00:00,78.25,78.45,77.45,77.67,63855.0,78.25,78.45,77.45,77.67,63855.0
2018-02-06 15:30:00,77.75,77.75,76.95,77.25,233911.0,77.75,77.75,76.95,77.25,233911.0
2018-02-07 09:30:00,76.65,77.95,76.57,77.65,41183.0,76.65,77.95,76.57,77.65,41183.0
2018-02-07 10:00:00,77.55,77.73,77.15,77.25,20561.0,77.55,77.73,77.15,77.25,20561.0
2018-02-07 10:30:00,77.15,77.2,76.79,77.2,20603.0,77.15,77.2,76.79,77.2,20603.0
2018-02-07 11:00:00,77.05,77.3,76.85,77.05,13592.0,77.05,77.3,76.85,77.05,13592.0
2018-02-07 11:30:00,76.95,77.2,76.9,77.15,14521.0,76.95,77.2,76.9,77.15,14521.0
2018-02-07 12:00:00,77.15,77.4,77.1,77.38,13750.0,77.15,77.4,77.1,77.38,13750.0
2018-02-07 12:30:00,77.3,77.4,77.0,77.15,10902.0,77.3,77.4,77.0,77.15,10902.0
2018-02-07 13:00:00,77.15,77.2,76.6,76.8,15343.0,77.15,77.2,76.6,76.8,15343.0
2018-02-07 13:30:00,76.75,77.15,76.7,76.9,13196.0,76.75,77.15,76.7,76.9,13196.0
2018-02-07 14:00:00,76.95,77.35,76.6,77.33,29282.0,76.95,77.35,76.6,77.33,29282.0
2018-02-07 14:30:00,77.3,77.65,76.9,77.17,21290.0,77.3,77.65,76.9,77.17,21290.0
2018-02-07 15:00:00,77.2,77.35,77.1,77.25,32654.0,77.2,77.35,77.1,77.25,32654.0
2018-02-07 15:30:00,77.2,77.25,76.4,76.5,167586.0,77.2,77.25,76.4,76.5,167586.0
2018-02-08 09:30:00,76.7,77.45,76.1,76.3,12414.0,76.7,77.45,76.1,76.3,12414.0
2018-02-08 10:00:00,76.35,76.65,76.2,76.35,12455.0,76.35,76.65,76.2,76.35,12455.0
2018-02-08 10:30:00,76.3,76.4,75.7,75.75,10335.0,76.3,76.4,75.7,75.75,10335.0
2018-02-08 11:00:00,75.73,76.0,74.95,75.15,20305.0,75.73,76.0,74.95,75.15,20305.0
2018-02-08 11:30:00,75.15,75.4,74.95,75.2,17380.0,75.15,75.4,74.95,75.2,17380.0
2018-02-08 12:00:00,75.2,75.2,74.6,74.7,10253.0,75.2,75.2,74.6,74.7,10253.0
2018-02-08 12:30:00,74.75,75.15,74.45,74.58,24725.0,74.75,75.15,74.45,74.58,24725.0
2018-02-08 13:00:00,74.5,75.0,74.45,74.75,23660.0,74.5,75.0,74.45,74.75,23660.0
2018-02-08 13:30:00,74.75,75.2,74.7,74.9,30748.0,74.75,75.2,74.7,74.9,30748.0
2018-02-08 14:00:00,74.85,75.05,74.6,74.7,26038.0,74.85,75.05,74.6,74.7,26038.0
2018-02-08 14:30:00,74.67,74.8,74.45,74.6,31737.0,74.67,74.8,74.45,74.6,31737.0
2018-02-08 15:00:00,74.65,74.85,74.1,74.2,28661.0,74.65,74.85,74.1,74.2,28661.0
2018-02-08 15:30:00,74.1,74.25,72.8,72.85,109581.0,74.1,74.25,72.8,72.85,109581.0
2018-02-09 09:30:00,73.3,73.85,72.4,73.4,18122.0,73.3,73.85,72.4,73.4,18122.0
2018-02-09 10:00:00,73.5,73.7,73.0,73.05,8411.0,73.5,73.7,73.0,73.05,8411.0
2018-02-09 10:30:00,72.95,73.05,72.15,72.28,23336.0,72.95,73.05,72.15,72.28,23336.0
2018-02-09 11:00:00,72.35,72.6,71.85,72.0,28187.0,72.35,72.6,71.85,72.0,28187.0
2018-02-09 11:30:00,71.9,72.15,71.57,71.65,13715.0,71.9,72.15,71.57,71.65,13715.0
2018-02-09 12:00:00,71.52,71.55,70.9,71.1,21656.0,71.52,71.55,70.9,71.1,21656.0
2018-02-09 12:30:00,70.9,71.25,70.5,71.15,17913.0,70.9,71.25,70.5,71.15,17913.0
2018-02-09 13:00:00,71.25,71.25,70.4,70.6,18427.0,71.25,71.25,70.4,70.6,18427.0
2018-02-09 13:30:00,70.5,71.35,70.1,71.25,22419.0,70.5,71.35,70.1,71.25,22419.0
2018-02-09 14:00:00,71.2,72.15,71.15,71.45,33831.0,71.2,72.15,71.15,71.45,33831.0
2018-02-09 14:30:00,71.45,71.7,71.25,71.25,28238.0,71.45,71.7,71.25,71.25,28238.0
2018-02-09 15:00:00,71.25,71.9,70.9,71.75,59371.0,71.25,71.9,70.9,71.75,59371.0
2018-02-09 15:30:00,71.8,73.1,71.8,72.45,172680.0,71.8,73.1,71.8,72.45,172680.0
2018-02-12 09:30:00,72.85,73.9,72.7,73.2,19997.0,72.85,73.9,72.7,73.2,19997.0
2018-02-12 10:00:00,73.0,73.15,72.55,72.95,16242.0,73.0,73.15,72.55,72.95,16242.0
2018-02-12 10:30:00,72.98,73.1,72.7,72.88,25329.0,72.98,73.1,72.7,72.88,25329.0
2018-02-12 11:00:00,72.88,73.08,72.55,73.08,16333.0,72.88,73.08,72.55,73.08,16333.0
2018-02-12 11:30:00,73.05,73.65,72.95,73.5,9724.0,73.05,73.65,72.95,73.5,9724.0
2018-02-12 12:00:00,73.55,74.0,73.5,73.61,15590.0,73.55,74.0,73.5,73.61,15590.0
2018-02-12 12:30:00,73.55,73.7,73.3,73.5,13220.0,73.55,73.7,73.3,73.5,13220.0
2018-02-12 13:00:00,73.55,73.85,73.1,73.53,20244.0,73.55,73.85,73.1,73.53,20244.0
2018-02-12 13:30:00,73.5,73.85,73.5,73.78,22971.0,73.5,73.85,73.5,73.78,22971.0
2018-02-12 14:00:00,73.78,73.8,73.45,73.7,17348.0,73.78,73.8,73.45,73.7,17348.0
2018-02-12 14:30:00,73.7,73.75,73.3,73.6,15765.0,73.7,73.75,73.3,73.6,15765.0
2018-02-12 15:00:00,73.55,73.7,73.47,73.5,37887.0,73.55,73.7,73.47,73.5,37887.0
2018-02-12 15:30:00,73.55,73.55,73.05,73.35,92692.0,73.55,73.55,73.05,73.35,92692.0
2018-02-13 09:30:00,73.0,73.68,72.6,72.65,27119.0,73.0,73.68,72.6,72.65,27119.0
2018-02-13 10:00:00,72.7,72.9,72.55,72.8,20026.0,72.7,72.9,72.55,72.8,20026.0
2018-02-13 10:30:00,72.8,73.4,72.62,73.3,71302.0,72.8,73.4,72.62,73.3,71302.0
2018-02-13 11:00:00,73.25,73.7,73.0,73.65,36263.0,73.25,73.7,73.0,73.65,36263.0
2018-02-13 11:30:00,73.65,74.0,73.6,73.9,17494.0,73.65,74.0,73.6,73.9,17494.0
2018-02-13 12:00:00,73.9,74.2,73.75,73.95,16700.0,73.9,74.2,73.75,73.95,16700.0
2018-02-13 12:30:00,73.9,74.0,73.65,73.95,11161.0,73.9,74.0,73.65,73.95,11161.0
2018-02-13 13:00:00,73.9,74.6,73.85,74.55,13540.0,73.9,74.6,73.85,74.55,13540.0
2018-02-13 13:30:00,74.53,74.93,74.45,74.65,22675.0,74.53,74.93,74.45,74.65,22675.0
2018-02-13 14:00:00,74.65,74.9,74.55,74.55,24001.0,74.65,74.9,74.55,74.55,24001.0
2018-02-13 14:30:00,74.45,74.7,74.25,74.7,18836.0,74.45,74.7,74.25,74.7,18836.0
2018-02-13 15:00:00,74.75,74.75,74.45,74.67,17309.0,74.75,74.75,74.45,74.67,17309.0
2018-02-13 15:30:00,74.65,74.95,74.5,74.65,67846.0,74.65,74.95,74.5,74.65,67846.0
2018-02-14 09:30:00,74.1,74.6,73.9,74.1,15898.0,74.1,74.6,73.9,74.1,15898.0
2018-02-14 10:00:00,74.05,74.65,73.9,74.4,9810.0,74.05,74.65,73.9,74.4,9810.0
2018-02-14 10:30:00,74.53,75.6,74.52,75.0,72797.0,74.53,75.6,74.52,75.0,72797.0
2018-02-14 11:00:00,75.0,75.15,74.55,74.65,9020.0,75.0,75.15,74.55,74.65,9020.0
2018-02-14 11:30:00,74.75,75.15,74.55,75.1,24440.0,74.75,75.15,74.55,75.1,24440.0
2018-02-14 12:00:00,75.15,75.33,75.07,75.15,11921.0,75.15,75.33,75.07,75.15,11921.0
2018-02-14 12:30:00,75.05,75.15,74.65,74.75,19420.0,75.05,75.15,74.65,74.75,19420.0
2018-02-14 13:00:00,74.75,74.8,74.55,74.7,20700.0,74.75,74.8,74.55,74.7,20700.0
2018-02-14 13:30:00,74.7,74.9,74.6,74.7,27628.0,74.7,74.9,74.6,74.7,27628.0
2018-02-14 14:00:00,74.65,74.85,74.55,74.65,18565.0,74.65,74.85,74.55,74.65,18565.0
2018-02-14 14:30:00,74.7,74.9,74.55,74.8,31954.0,74.7,74.9,74.55,74.8,31954.0
2018-02-14 15:00:00,74.8,74.95,74.65,74.7,55833.0,74.8,74.95,74.65,74.7,55833.0
2018-02-14 15:30:00,74.65,74.95,74.6,74.9,72819.0,74.65,74.95,74.6,74.9,72819.0
2018-02-15 09:30:00,75.4,75.4,73.7,74.0,28146.0,75.4,75.4,73.7,74.0,28146.0
2018-02-15 10:00:00,74.0,74.2,73.45,74.2,43618.0,74.0,74.2,73.45,74.2,43618.0
2018-02-15 10:30:00,74.25,74.4,73.45,73.45,26587.0,74.25,74.4,73.45,73.45,26587.0
2018-02-15 11:00:00,73.4,73.9,73.25,73.48,43829.0,73.4,73.9,73.25,73.48,43829.0
2018-02-15 11:30:00,73.48,73.63,73.3,73.4,38071.0,73.48,73.63,73.3,73.4,38071.0
2018-02-15 12:00:00,73.42,73.45,73.15,73.15,27548.0,73.42,73.45,73.15,73.15,27548.0
2018-02-15 12:30:00,73.15,73.45,73.05,73.45,56262.0,73.15,73.45,73.05,73.45,56262.0
2018-02-15 13:00:00,73.5,73.7,73.35,73.4,26698.0,73.5,73.7,73.35,73.4,26698.0
2018-02-15 13:30:00,73.35,74.25,73.35,74.25,27139.0,73.35,74.25,73.35,74.25,27139.0
2018-02-15 14:00:00,74.25,75.1,74.2,75.0,31882.0,74.25,75.1,74.2,75.0,31882.0
2018-02-15 14:30:00,75.05,75.05,74.75,75.0,21544.0,75.05,75.05,74.75,75.0,21544.0
2018-02-15 15:00:00,75.05,75.35,74.8,74.95,101768.0,75.05,75.35,74.8,74.95,101768.0
2018-02-15 15:30:00,74.9,75.15,74.8,75.15,178486.0,74.9,75.15,74.8,75.15,178486.0
2018-02-16 09:30:00,74.9,75.75,74.9,75.55,23542.0,74.9,75.75,74.9,75.55,23542.0
2018-02-16 10:00:00,75.48,75.65,75.17,75.35,19195.0,75.48,75.65,75.17,75.35,19195.0
2018-02-16 10:30:00,75.4,75.85,75.35,75.7,30314.0,75.4,75.85,75.35,75.7,30314.0
2018-02-16 11:00:00,75.8,75.95,75.6,75.6,21663.0,75.8,75.95,75.6,75.6,21663.0
2018-02-16 11:30:00,75.55,75.88,75.55,75.85,13794.0,75.55,75.88,75.55,75.85,13794.0
2018-02-16 12:00:00,75.8,76.15,75.75,76.03,13909.0,75.8,76.15,75.75,76.03,13909.0
2018-02-16 12:30:00,76.03,76.2,75.82,75.92,17991.0,76.03,76.2,75.82,75.92,17991.0
2018-02-16 13:00:00,75.95,75.95,75.5,75.55,20341.0,75.95,75.95,75.5,75.55,20341.0
2018-02-16 13:30:00,75.5,75.8,75.42,75.67,48968.0,75.5,75.8,75.42,75.67,48968.0
2018-02-16 14:00:00,75.7,75.83,75.45,75.7,39847.0,75.7,75.83,75.45,75.7,39847.0
2018-02-16 14:30:00,75.7,76.3,75.67,76.25,31209.0,75.7,76.3,75.67,76.25,31209.0
2018-02-16 15:00:00,76.23,76.7,76.15,76.3,75906.0,76.23,76.7,76.15,76.3,75906.0
2018-02-16 15:30:00,76.3,76.4,75.9,75.98,144908.0,76.3,76.4,75.9,75.98,144908.0
2018-02-20 09:30:00,75.7,76.5,75.7,75.9,10445.0,75.7,76.5,75.7,75.9,10445.0
2018-02-20 10:00:00,76.0,76.0,75.65,75.85,8214.0,76.0,76.0,75.65,75.85,8214.0
2018-02-20 10:30:00,75.8,76.0,75.7,75.9,16542.0,75.8,76.0,75.7,75.9,16542.0
2018-02-20 11:00:00,75.95,76.7,75.95,76.6,16669.0,75.95,76.7,75.95,76.6,16669.0
2018-02-20 11:30:00,76.55,76.75,76.4,76.63,13081.0,76.55,76.75,76.4,76.63,13081.0
2018-02-20 12:00:00,76.65,76.65,76.2,76.35,9052.0,76.65,76.65,76.2,76.35,9052.0
2018-02-20 12:30:00,76.42,76.45,76.05,76.35,18668.0,76.42,76.45,76.05,76.35,18668.0
2018-02-20 13:00:00,76.3,76.38,76.05,76.05,16303.0,76.3,76.38,76.05,76.05,16303.0
2018-02-20 13:30:00,76.05,76.5,76.05,76.5,34980.0,76.05,76.5,76.05,76.5,34980.0
2018-02-20 14:00:00,76.55,76.55,75.97,76.2,21460.0,76.55,76.55,75.97,76.2,21460.0
2018-02-20 14:30:00,76.2,76.2,75.9,76.0,27664.0,76.2,76.2,75.9,76.0,27664.0
2018-02-20 15:00:00,76.0,76.2,75.55,75.75,32651.0,76.0,76.2,75.55,75.75,32651.0
2018-02-20 15:30:00,75.8,75.95,75.7,75.85,71353.0,75.8,75.95,75.7,75.85,71353.0
2018-02-21 09:30:00,75.95,76.85,75.72,76.6,26951.0,75.95,76.85,75.72,76.6,26951.0
2018-02-21 10:00:00,76.7,77.15,76.65,77.0,11818.0,76.7,77.15,76.65,77.0,11818.0
2018-02-21 10:30:00,77.0,77.25,76.85,77.05,15260.0,77.0,77.25,76.85,77.05,15260.0
2018-02-21 11:00:00,77.1,77.58,77.1,77.5,10340.0,77.1,77.58,77.1,77.5,10340.0
2018-02-21 11:30:00,77.45,77.8,76.35,76.35,73616.0,77.45,77.8,76.35,76.35,73616.0
2018-02-21 12:00:00,76.38,76.6,76.2,76.35,12200.0,76.38,76.6,76.2,76.35,12200.0
2018-02-21 12:30:00,76.35,76.65,76.35,76.6,10055.0,76.35,76.65,76.35,76.6,10055.0
2018-02-21 13:00:00,76.63,76.85,76.55,76.85,8391.0,76.63,76.85,76.55,76.85,8391.0
2018-02-21 13:30:00,76.85,76.88,76.55,76.55,10732.0,76.85,76.88,76.55,76.55,10732.0
2018-02-21 14:00:00,76.55,77.02,76.5,76.7,23294.0,76.55,77.02,76.5,76.7,23294.0
2018-02-21 14:30:00,76.7,76.8,76.15,76.15,17864.0,76.7,76.8,76.15,76.15,17864.0
2018-02-21 15:00:00,76.1,76.1,75.75,76.05,28542.0,76.1,76.1,75.75,76.05,28542.0
2018-02-21 15:30:00,76.08,76.13,75.3,75.4,90773.0,76.08,76.13,75.3,75.4,90773.0
2018-02-22 09:30:00,75.7,76.08,75.25,75.4,14752.0,75.7,76.08,75.25,75.4,14752.0
2018-02-22 10:00:00,75.6,75.95,75.45,75.75,9291.0,75.6,75.95,75.45,75.75,9291.0
2018-02-22 10:30:00,75.7,75.7,75.35,75.45,12889.0,75.7,75.7,75.35,75.45,12889.0
2018-02-22 11:00:00,75.5,76.4,75.45,76.4,18521.0,75.5,76.4,75.45,76.4,18521.0
2018-02-22 11:30:00,76.45,76.85,76.3,76.8,12491.0,76.45,76.85,76.3,76.8,12491.0
2018-02-22 12:00:00,76.85,76.85,76.6,76.75,9910.0,76.85,76.85,76.6,76.75,9910.0
2018-02-22 12:30:00,76.7,76.85,76.5,76.5,13427.0,76.7,76.85,76.5,76.5,13427.0
2018-02-22 13:00:00,76.55,76.65,76.1,76.1,10372.0,76.55,76.65,76.1,76.1,10372.0
2018-02-22 13:30:00,76.15,76.35,75.9,76.3,13755.0,76.15,76.35,75.9,76.3,13755.0
2018-02-22 14:00:00,76.25,76.3,76.0,76.2,18786.0,76.25,76.3,76.0,76.2,18786.0
2018-02-22 14:30:00,76.2,76.2,75.55,75.6,23107.0,76.2,76.2,75.55,75.6,23107.0
2018-02-22 15:00:00,75.65,76.0,75.65,75.85,24166.0,75.65,76.0,75.65,75.85,24166.0
2018-02-22 15:30:00,75.8,75.85,75.5,75.55,67274.0,75.8,75.85,75.5,75.55,67274.0
2018-02-23 09:30:00,75.85,76.35,75.7,75.88,6528.0,75.85,76.35,75.7,75.88,6528.0
2018-02-23 10:00:00,75.95,76.05,75.65,75.65,4166.0,75.95,76.05,75.65,75.65,4166.0
2018-02-23 10:30:00,75.65,76.1,75.65,75.8,5118.0,75.65,76.1,75.65,75.8,5118.0
2018-02-23 11:00:00,75.8,75.85,75.55,75.75,7302.0,75.8,75.85,75.55,75.75,7302.0
2018-02-23 11:30:00,75.8,76.2,75.75,76.1,16684.0,75.8,76.2,75.75,76.1,16684.0
2018-02-23 12:00:00,76.15,76.45,76.15,76.2,7348.0,76.15,76.45,76.15,76.2,7348.0
2018-02-23 12:30:00,76.15,76.25,76.0,76.2,3800.0,76.15,76.25,76.0,76.2,3800.0
2018-02-23 13:00:00,76.05,76.05,75.8,75.8,4884.0,76.05,76.05,75.8,75.8,4884.0
2018-02-23 13:30:00,75.8,76.05,75.8,76.05,22695.0,75.8,76.05,75.8,76.05,22695.0
2018-02-23 14:00:00,76.1,76.2,75.95,76.2,9259.0,76.1,76.2,75.95,76.2,9259.0
2018-02-23 14:30:00,76.2,76.35,76.1,76.25,5628.0,76.2,76.35,76.1,76.25,5628.0
2018-02-23 15:00:00,76.25,76.43,76.16,76.4,9795.0,76.25,76.43,76.16,76.4,9795.0
2018-02-23 15:30:00,76.35,76.55,76.2,76.55,33421.0,76.35,76.55,76.2,76.55,33421.0
2018-02-26 09:30:00,76.5,77.45,76.4,76.7,16355.0,76.5,77.45,76.4,76.7,16355.0
2018-02-26 10:00:00,76.55,76.8,76.4,76.45,7866.0,76.55,76.8,76.4,76.45,7866.0
2018-02-26 10:30:00,76.45,76.8,76.45,76.6,7041.0,76.45,76.8,76.45,76.6,7041.0
2018-02-26 11:00:00,76.65,76.9,76.6,76.88,7176.0,76.65,76.9,76.6,76.88,7176.0
2018-02-26 11:30:00,76.85,76.9,76.55,76.85,22611.0,76.85,76.9,76.55,76.85,22611.0
2018-02-26 12:00:00,76.9,77.18,76.85,77.1,8522.0,76.9,77.18,76.85,77.1,8522.0
2018-02-26 12:30:00,77.1,77.35,77.0,77.3,6462.0,77.1,77.35,77.0,77.3,6462.0
2018-02-26 13:00:00,77.35,77.35,76.95,77.15,12898.0,77.35,77.35,76.95,77.15,12898.0
2018-02-26 13:30:00,77.1,77.35,77.1,77.35,9401.0,77.1,77.35,77.1,77.35,9401.0
2018-02-26 14:00:00,77.33,77.4,77.1,77.15,8502.0,77.33,77.4,77.1,77.15,8502.0
2018-02-26 14:30:00,77.05,77.3,77.05,77.25,10442.0,77.05,77.3,77.05,77.25,10442.0
2018-02-26 15:00:00,77.25,77.3,77.15,77.25,23697.0,77.25,77.3,77.15,77.25,23697.0
2018-02-26 15:30:00,77.2,77.25,76.75,76.85,80391.0,77.2,77.25,76.75,76.85,80391.0
2018-02-27 09:30:00,76.8,77.5,76.8,77.2,20033.0,76.8,77.5,76.8,77.2,20033.0
2018-02-27 10:00:00,77.3,77.3,76.75,77.15,16453.0,77.3,77.3,76.75,77.15,16453.0
2018-02-27 10:30:00,77.15,77.15,76.41,76.41,12174.0,77.15,77.15,76.41,76.41,12174.0
2018-02-27 11:00:00,76.5,77.1,76.45,76.78,8065.0,76.5,77.1,76.45,76.78,8065.0
2018-02-27 11:30:00,76.9,76.95,76.6,76.65,11843.0,76.9,76.95,76.6,76.65,11843.0
2018-02-27 12:00:00,76.65,76.85,76.4,76.5,12225.0,76.65,76.85,76.4,76.5,12225.0
2018-02-27 12:30:00,76.55,76.8,76.45,76.8,12757.0,76.55,76.8,76.45,76.8,12757.0
2018-02-27 13:00:00,76.8,76.8,76.55,76.75,7281.0,76.8,76.8,76.55,76.75,7281.0
2018-02-27 13:30:00,76.7,76.85,76.5,76.6,8826.0,76.7,76.85,76.5,76.6,8826.0
2018-02-27 14:00:00,76.65,76.65,76.25,76.25,10496.0,76.65,76.65,76.25,76.25,10496.0
2018-02-27 14:30:00,76.35,76.5,76.2,76.4,7964.0,76.35,76.5,76.2,76.4,7964.0
2018-02-27 15:00:00,76.35,76.35,75.85,76.0,20020.0,76.35,76.35,75.85,76.0,20020.0
2018-02-27 15:30:00,76.05,76.15,75.75,75.85,66334.0,76.05,76.15,75.75,75.85,66334.0
2018-02-28 09:30:00,76.05,76.5,75.55,75.7,19648.0,76.05,76.5,75.55,75.7,19648.0
2018-02-28 10:00:00,75.7,76.25,75.7,76.2,17567.0,75.7,76.25,75.7,76.2,17567.0
2018-02-28 10:30:00,76.25,76.35,75.75,75.95,24196.0,76.25,76.35,75.75,75.95,24196.0
2018-02-28 11:00:00,75.9,76.25,75.4,76.25,35504.0,75.9,76.25,75.4,76.25,35504.0
2018-02-28 11:30:00,76.25,76.28,75.95,76.2,27840.0,76.25,76.28,75.95,76.2,27840.0
2018-02-28 12:00:00,76.3,76.4,76.15,76.17,11725.0,76.3,76.4,76.15,76.17,11725.0
2018-02-28 12:30:00,76.05,76.43,76.0,76.25,11815.0,76.05,76.43,76.0,76.25,11815.0
2018-02-28 13:00:00,76.15,76.15,75.95,76.0,6717.0,76.15,76.15,75.95,76.0,6717.0
2018-02-28 13:30:00,76.05,76.08,75.8,76.05,18713.0,76.05,76.08,75.8,76.05,18713.0
2018-02-28 14:00:00,76.1,76.3,76.1,76.15,7312.0,76.1,76.3,76.1,76.15,7312.0
2018-02-28 14:30:00,76.05,76.1,75.8,75.85,18804.0,76.05,76.1,75.8,75.85,18804.0
2018-02-28 15:00:00,75.9,75.9,75.45,75.65,83058.0,75.9,75.9,75.45,75.65,83058.0
2018-02-28 15:30:00,75.63,75.7,74.9,75.0,96349.0,75.63,75.7,74.9,75.0,96349.0
2018-03-01 09:30:00,74.95,75.0,73.9,73.95,20296.0,74.95,75.0,73.9,73.95,20296.0
2018-03-01 10:00:00,74.2,74.5,73.95,74.1,29451.0,74.2,74.5,73.95,74.1,29451.0
2018-03-01 10:30:00,74.1,74.6,74.05,74.55,21211.0,74.1,74.6,74.05,74.55,21211.0
2018-03-01 11:00:00,74.6,75.3,74.6,74.85,18128.0,74.6,75.3,74.6,74.85,18128.0
2018-03-01 11:30:00,74.85,75.75,74.85,75.5,12096.0,74.85,75.75,74.85,75.5,12096.0
2018-03-01 12:00:00,75.45,75.45,74.95,75.0,6510.0,75.45,75.45,74.95,75.0,6510.0
2018-03-01 12:30:00,75.0,75.25,74.85,75.0,6871.0,75.0,75.25,74.85,75.0,6871.0
2018-03-01 13:00:00,74.95,75.0,74.7,74.9,12936.0,74.95,75.0,74.7,74.9,12936.0
2018-03-01 13:30:00,74.8,74.85,74.2,74.2,7859.0,74.8,74.85,74.2,74.2,7859.0
2018-03-01 14:00:00,74.2,74.2,73.75,74.15,15375.0,74.2,74.2,73.75,74.15,15375.0
2018-03-01 14:30:00,74.3,74.5,74.05,74.5,13031.0,74.3,74.5,74.05,74.5,13031.0
2018-03-01 15:00:00,74.45,75.05,74.3,75.0,22210.0,74.45,75.05,74.3,75.0,22210.0
2018-03-01 15:30:00,75.05,75.05,74.55,74.85,59302.0,75.05,75.05,74.55,74.85,59302.0
2018-03-02 09:30:00,74.45,74.85,73.85,74.13,9556.0,74.45,74.85,73.85,74.13,9556.0
2018-03-02 10:00:00,74.2,74.2,73.6,73.6,13481.0,74.2,74.2,73.6,73.6,13481.0
2018-03-02 10:30:00,73.55,73.95,73.55,73.8,4084.0,73.55,73.95,73.55,73.8,4084.0
2018-03-02 11:00:00,73.7,74.2,73.45,74.15,19112.0,73.7,74.2,73.45,74.15,19112.0
2018-03-02 11:30:00,74.2,74.25,74.0,74.2,20800.0,74.2,74.25,74.0,74.2,20800.0
2018-03-02 12:00:00,74.15,74.25,74.05,74.15,15609.0,74.15,74.25,74.05,74.15,15609.0
2018-03-02 12:30:00,74.1,74.8,74.1,74.8,12057.0,74.1,74.8,74.1,74.8,12057.0
2018-03-02 13:00:00,74.8,74.8,74.45,74.6,7215.0,74.8,74.8,74.45,74.6,7215.0
2018-03-02 13:30:00,74.6,74.95,74.45,74.45,22421.0,74.6,74.95,74.45,74.45,22421.0
2018-03-02 14:00:00,74.45,74.7,74.42,74.45,13535.0,74.45,74.7,74.42,74.45,13535.0
2018-03-02 14:30:00,74.45,74.55,74.32,74.35,10297.0,74.45,74.55,74.32,74.35,10297.0
2018-03-02 15:00:00,74.3,74.45,74.17,74.4,20680.0,74.3,74.45,74.17,74.4,20680.0
2018-03-02 15:30:00,74.4,74.68,74.3,74.55,119909.0,74.4,74.68,74.3,74.55,119909.0
2018-03-05 09:30:00,74.15,74.9,73.95,74.0,8989.0,74.15,74.9,73.95,74.0,8989.0
2018-03-05 10:00:00,74.05,74.5,73.8,74.45,11805.0,74.05,74.5,73.8,74.45,11805.0
2018-03-05 10:30:00,74.4,74.65,74.25,74.55,6650.0,74.4,74.65,74.25,74.55,6650.0
2018-03-05 11:00:00,74.58,75.05,74.57,74.75,37861.0,74.58,75.05,74.57,74.75,37861.0
2018-03-05 11:30:00,74.7,74.9,74.6,74.7,11181.0,74.7,74.9,74.6,74.7,11181.0
2018-03-05 12:00:00,74.75,74.95,74.65,74.75,6532.0,74.75,74.95,74.65,74.75,6532.0
2018-03-05 12:30:00,74.8,74.85,74.7,74.8,10744.0,74.8,74.85,74.7,74.8,10744.0
2018-03-05 13:00:00,74.8,74.9,74.8,74.8,8865.0,74.8,74.9,74.8,74.8,8865.0
2018-03-05 13:30:00,74.75,74.8,74.55,74.65,14951.0,74.75,74.8,74.55,74.65,14951.0
2018-03-05 14:00:00,74.7,74.75,74.45,74.7,13819.0,74.7,74.75,74.45,74.7,13819.0
2018-03-05 14:30:00,74.7,74.8,74.55,74.75,21938.0,74.7,74.8,74.55,74.75,21938.0
2018-03-05 15:00:00,74.8,74.85,74.6,74.65,39705.0,74.8,74.85,74.6,74.65,39705.0
2018-03-05 15:30:00,74.63,74.8,74.45,74.55,100180.0,74.63,74.8,74.45,74.55,100180.0
2018-03-06 09:30:00,74.95,75.3,74.6,75.15,12790.0,74.95,75.3,74.6,75.15,12790.0
2018-03-06 10:00:00,75.05,75.35,74.95,75.3,9893.0,75.05,75.35,74.95,75.3,9893.0
2018-03-06 10:30:00,75.35,75.6,75.1,75.1,19498.0,75.35,75.6,75.1,75.1,19498.0
2018-03-06 11:00:00,75.15,75.55,75.1,75.3,15784.0,75.15,75.55,75.1,75.3,15784.0
2018-03-06 11:30:00,75.4,76.0,75.3,75.9,11076.0,75.4,76.0,75.3,75.9,11076.0
2018-03-06 12:00:00,76.0,76.3,75.8,76.15,11308.0,76.0,76.3,75.8,76.15,11308.0
2018-03-06 12:30:00,76.15,76.45,76.1,76.45,8018.0,76.15,76.45,76.1,76.45,8018.0
2018-03-06 13:00:00,76.5,76.55,76.1,76.1,9713.0,76.5,76.55,76.1,76.1,9713.0
2018-03-06 13:30:00,76.1,76.1,75.75,76.0,9812.0,76.1,76.1,75.75,76.0,9812.0
2018-03-06 14:00:00,76.05,76.1,75.57,75.6,14450.0,76.05,76.1,75.57,75.6,14450.0
2018-03-06 14:30:00,75.65,75.8,75.57,75.58,20293.0,75.65,75.8,75.57,75.58,20293.0
2018-03-06 15:00:00,75.6,75.8,75.45,75.55,22168.0,75.6,75.8,75.45,75.55,22168.0
2018-03-06 15:30:00,75.53,75.68,75.0,75.42,81134.0,75.53,75.68,75.0,75.42,81134.0
2018-03-07 09:30:00,74.9,75.75,74.8,75.1,10767.0,74.9,75.75,74.8,75.1,10767.0
2018-03-07 10:00:00,75.15,75.5,75.0,75.4,9817.0,75.15,75.5,75.0,75.4,9817.0
2018-03-07 10:30:00,75.35,75.35,75.15,75.2,8137.0,75.35,75.35,75.15,75.2,8137.0
2018-03-07 11:00:00,75.3,75.3,74.95,75.03,6700.0,75.3,75.3,74.95,75.03,6700.0
2018-03-07 11:30:00,75.03,75.25,74.85,74.85,7900.0,75.03,75.25,74.85,74.85,7900.0
2018-03-07 12:00:00,74.8,74.85,74.6,74.7,10284.0,74.8,74.85,74.6,74.7,10284.0
2018-03-07 12:30:00,74.73,74.95,74.72,74.8,5186.0,74.73,74.95,74.72,74.8,5186.0
2018-03-07 13:00:00,74.8,74.85,74.6,74.85,6700.0,74.8,74.85,74.6,74.85,6700.0
2018-03-07 13:30:00,74.9,74.9,74.72,74.78,5116.0,74.9,74.9,74.72,74.78,5116.0
2018-03-07 14:00:00,74.8,74.86,74.7,74.75,9330.0,74.8,74.86,74.7,74.75,9330.0
2018-03-07 14:30:00,74.7,74.85,74.45,74.45,15926.0,74.7,74.85,74.45,74.45,15926.0
2018-03-07 15:00:00,74.45,74.75,74.45,74.6,19668.0,74.45,74.75,74.45,74.6,19668.0
2018-03-07 15:30:00,74.6,74.7,74.5,74.65,68695.0,74.6,74.7,74.5,74.65,68695.0
2018-03-08 09:30:00,74.85,75.1,74.25,74.25,14740.0,74.85,75.1,74.25,74.25,14740.0
2018-03-08 10:00:00,74.3,74.65,74.25,74.65,25516.0,74.3,74.65,74.25,74.65,25516.0
2018-03-08 10:30:00,74.65,74.7,74.4,74.55,8600.0,74.65,74.7,74.4,74.55,8600.0
2018-03-08 11:00:00,74.55,74.7,74.4,74.45,7010.0,74.55,74.7,74.4,74.45,7010.0
2018-03-08 11:30:00,74.5,74.55,74.35,74.5,5833.0,74.5,74.55,74.35,74.5,5833.0
2018-03-08 12:00:00,74.55,74.6,74.15,74.4,16079.0,74.55,74.6,74.15,74.4,16079.0
2018-03-08 12:30:00,74.45,74.65,74.3,74.6,13062.0,74.45,74.65,74.3,74.6,13062.0
2018-03-08 13:00:00,74.65,74.65,74.45,74.45,14849.0,74.65,74.65,74.45,74.45,14849.0
2018-03-08 13:30:00,74.5,74.5,74.3,74.4,7010.0,74.5,74.5,74.3,74.4,7010.0
2018-03-08 14:00:00,74.35,74.5,74.15,74.45,10658.0,74.35,74.5,74.15,74.45,10658.0
2018-03-08 14:30:00,74.45,74.73,74.4,74.7,9945.0,74.45,74.73,74.4,74.7,9945.0
2018-03-08 15:00:00,74.75,75.05,74.75,75.0,18698.0,74.75,75.05,74.75,75.0,18698.0
2018-03-08 15:30:00,74.95,75.2,74.9,75.15,44549.0,74.95,75.2,74.9,75.15,44549.0
2018-03-09 09:30:00,75.6,76.13,75.45,75.8,14638.0,75.6,76.13,75.45,75.8,14638.0
2018-03-09 10:00:00,75.9,76.7,75.8,76.7,18162.0,75.9,76.7,75.8,76.7,18162.0
2018-03-09 10:30:00,76.8,76.95,76.6,76.95,23931.0,76.8,76.95,76.6,76.95,23931.0
2018-03-09 11:00:00,76.9,76.95,76.5,76.63,23779.0,76.9,76.95,76.5,76.63,23779.0
2018-03-09 11:30:00,76.63,76.65,76.15,76.15,16126.0,76.63,76.65,76.15,76.15,16126.0
2018-03-09 12:00:00,76.15,76.75,76.15,76.75,19870.0,76.15,76.75,76.15,76.75,19870.0
2018-03-09 12:30:00,76.73,76.85,76.45,76.45,17821.0,76.73,76.85,76.45,76.45,17821.0
2018-03-09 13:00:00,76.35,76.55,76.3,76.3,18582.0,76.35,76.55,76.3,76.3,18582.0
2018-03-09 13:30:00,76.3,76.31,76.1,76.2,11088.0,76.3,76.31,76.1,76.2,11088.0
2018-03-09 14:00:00,76.35,76.4,76.2,76.3,15676.0,76.35,76.4,76.2,76.3,15676.0
2018-03-09 14:30:00,76.25,76.4,76.2,76.35,24111.0,76.25,76.4,76.2,76.35,24111.0
2018-03-09 15:00:00,76.4,76.4,76.1,76.2,24001.0,76.4,76.4,76.1,76.2,24001.0
2018-03-09 15:30:00,76.28,76.45,76.17,76.35,64567.0,76.28,76.45,76.17,76.35,64567.0
2018-03-12 09:30:00,76.45,77.35,76.45,77.3,14663.0,76.45,77.35,76.45,77.3,14663.0
2018-03-12 10:00:00,77.25,77.75,77.1,77.7,28604.0,77.25,77.75,77.1,77.7,28604.0
2018-03-12 10:30:00,77.65,77.85,77.45,77.45,17889.0,77.65,77.85,77.45,77.45,17889.0
2018-03-12 11:00:00,77.45,77.53,77.2,77.4,17127.0,77.45,77.53,77.2,77.4,17127.0
2018-03-12 11:30:00,77.45,77.75,77.45,77.75,17556.0,77.45,77.75,77.45,77.75,17556.0
2018-03-12 12:00:00,77.85,78.15,77.85,78.05,19871.0,77.85,78.15,77.85,78.05,19871.0
2018-03-12 12:30:00,78.05,78.15,77.85,78.1,9984.0,78.05,78.15,77.85,78.1,9984.0
2018-03-12 13:00:00,78.13,78.15,77.95,77.95,18197.0,78.13,78.15,77.95,77.95,18197.0
2018-03-12 13:30:00,78.0,78.15,77.9,78.05,19625.0,78.0,78.15,77.9,78.05,19625.0
2018-03-12 14:00:00,78.1,78.2,77.75,77.85,18293.0,78.1,78.2,77.75,77.85,18293.0
2018-03-12 14:30:00,77.9,77.9,77.65,77.67,15494.0,77.9,77.9,77.65,77.67,15494.0
2018-03-12 15:00:00,77.65,77.95,77.6,77.79,17464.0,77.65,77.95,77.6,77.79,17464.0
2018-03-12 15:30:00,77.8,78.0,77.55,77.6,80232.0,77.8,78.0,77.55,77.6,80232.0
2018-03-13 09:30:00,77.85,78.35,77.65,77.7,9720.0,77.85,78.35,77.65,77.7,9720.0
2018-03-13 10:00:00,77.67,77.9,77.35,77.4,15509.0,77.67,77.9,77.35,77.4,15509.0
2018-03-13 10:30:00,77.35,77.6,77.15,77.25,18503.0,77.35,77.6,77.15,77.25,18503.0
2018-03-13 11:00:00,77.25,77.4,76.75,76.9,19902.0,77.25,77.4,76.75,76.9,19902.0
2018-03-13 11:30:00,76.9,77.1,76.75,76.9,8280.0,76.9,77.1,76.75,76.9,8280.0
2018-03-13 12:00:00,76.95,76.95,76.6,76.85,12663.0,76.95,76.95,76.6,76.85,12663.0
2018-03-13 12:30:00,76.85,77.2,76.85,77.15,11185.0,76.85,77.2,76.85,77.15,11185.0
2018-03-13 13:00:00,77.2,77.2,76.8,76.85,11958.0,77.2,77.2,76.8,76.85,11958.0
2018-03-13 13:30:00,76.85,76.93,76.6,76.6,13784.0,76.85,76.93,76.6,76.6,13784.0
2018-03-13 14:00:00,76.65,76.8,76.55,76.7,19215.0,76.65,76.8,76.55,76.7,19215.0
2018-03-13 14:30:00,76.7,76.8,76.4,76.4,21341.0,76.7,76.8,76.4,76.4,21341.0
2018-03-13 15:00:00,76.42,76.55,76.2,76.23,29953.0,76.42,76.55,76.2,76.23,29953.0
2018-03-13 15:30:00,76.25,76.5,76.1,76.4,65997.0,76.25,76.5,76.1,76.4,65997.0
2018-03-14 09:30:00,76.8,76.9,76.55,76.6,7062.0,76.8,76.9,76.55,76.6,7062.0
2018-03-14 10:00:00,76.65,76.85,76.25,76.25,8597.0,76.65,76.85,76.25,76.25,8597.0
2018-03-14 10:30:00,76.23,76.45,76.0,76.25,11418.0,76.23,76.45,76.0,76.25,11418.0
2018-03-14 11:00:00,76.35,76.35,75.95,76.05,6600.0,76.35,76.35,75.95,76.05,6600.0
2018-03-14 11:30:00,76.05,76.35,75.95,76.25,18504.0,76.05,76.35,75.95,76.25,18504.0
2018-03-14 12:00:00,76.3,76.4,76.2,76.3,5712.0,76.3,76.4,76.2,76.3,5712.0
2018-03-14 12:30:00,76.4,76.4,76.2,76.25,3729.0,76.4,76.4,76.2,76.25,3729.0
2018-03-14 13:00:00,76.2,76.4,76.05,76.4,10052.0,76.2,76.4,76.05,76.4,10052.0
2018-03-14 13:30:00,76.45,76.65,76.4,76.6,6207.0,76.45,76.65,76.4,76.6,6207.0
2018-03-14 14:00:00,76.55,76.55,76.17,76.25,9790.0,76.55,76.55,76.17,76.25,9790.0
2018-03-14 14:30:00,76.2,76.2,75.95,76.1,19737.0,76.2,76.2,75.95,76.1,19737.0
2018-03-14 15:00:00,76.05,76.25,76.0,76.15,23175.0,76.05,76.25,76.0,76.15,23175.0
2018-03-14 15:30:00,76.17,76.33,76.05,76.2,45136.0,76.17,76.33,76.05,76.2,45136.0
2018-03-15 09:30:00,76.2,76.5,75.35,75.55,8114.0,76.2,76.5,75.35,75.55,8114.0
2018-03-15 10:00:00,75.5,75.5,74.75,74.8,17658.0,75.5,75.5,74.75,74.8,17658.0
2018-03-15 10:30:00,74.85,75.15,74.75,75.05,25024.0,74.85,75.15,74.75,75.05,25024.0
2018-03-15 11:00:00,75.05,75.3,74.9,75.25,19181.0,75.05,75.3,74.9,75.25,19181.0
2018-03-15 11:30:00,75.35,75.35,74.9,75.05,15142.0,75.35,75.35,74.9,75.05,15142.0
2018-03-15 12:00:00,75.08,75.4,74.92,75.4,19324.0,75.08,75.4,74.92,75.4,19324.0
2018-03-15 12:30:00,75.45,75.45,75.15,75.28,13520.0,75.45,75.45,75.15,75.28,13520.0
2018-03-15 13:00:00,75.28,75.35,75.2,75.3,9128.0,75.28,75.35,75.2,75.3,9128.0
2018-03-15 13:30:00,75.3,75.45,75.2,75.35,17612.0,75.3,75.45,75.2,75.35,17612.0
2018-03-15 14:00:00,75.35,75.4,75.2,75.25,9846.0,75.35,75.4,75.2,75.25,9846.0
2018-03-15 14:30:00,75.25,75.3,74.85,75.15,19113.0,75.25,75.3,74.85,75.15,19113.0
2018-03-15 15:00:00,75.1,75.55,75.1,75.55,20978.0,75.1,75.55,75.1,75.55,20978.0
2018-03-15 15:30:00,75.55,75.65,75.35,75.55,65355.0,75.55,75.65,75.35,75.55,65355.0
2018-03-16 09:30:00,75.5,76.15,75.5,75.85,71759.0,75.5,76.15,75.5,75.85,71759.0
2018-03-16 10:00:00,75.9,76.35,75.9,76.3,6105.0,75.9,76.35,75.9,76.3,6105.0
2018-03-16 10:30:00,76.35,76.52,76.3,76.51,6466.0,76.35,76.52,76.3,76.51,6466.0
2018-03-16 11:00:00,76.5,76.6,76.35,76.5,7239.0,76.5,76.6,76.35,76.5,7239.0
2018-03-16 11:30:00,76.63,76.85,76.62,76.75,13433.0,76.63,76.85,76.62,76.75,13433.0
2018-03-16 12:00:00,76.75,77.0,76.65,77.0,7369.0,76.75,77.0,76.65,77.0,7369.0
2018-03-16 12:30:00,76.98,77.0,76.8,76.88,6955.0,76.98,77.0,76.8,76.88,6955.0
2018-03-16 13:00:00,76.9,77.0,76.7,76.75,27860.0,76.9,77.0,76.7,76.75,27860.0
2018-03-16 13:30:00,76.75,76.75,76.45,76.5,6296.0,76.75,76.75,76.45,76.5,6296.0
2018-03-16 14:00:00,76.55,76.63,76.45,76.45,4400.0,76.55,76.63,76.45,76.45,4400.0
2018-03-16 14:30:00,76.4,76.6,76.4,76.6,5091.0,76.4,76.6,76.4,76.6,5091.0
2018-03-16 15:00:00,76.6,76.6,76.3,76.55,15854.0,76.6,76.6,76.3,76.55,15854.0
2018-03-16 15:30:00,76.6,76.85,76.35,76.45,93157.0,76.6,76.85,76.35,76.45,93157.0
2018-03-19 09:30:00,76.3,76.85,76.1,76.35,7826.0,76.3,76.85,76.1,76.35,7826.0
2018-03-19 10:00:00,76.4,76.4,75.95,76.2,9502.0,76.4,76.4,75.95,76.2,9502.0
2018-03-19 10:30:00,76.2,76.3,76.02,76.03,3552.0,76.2,76.3,76.02,76.03,3552.0
2018-03-19 11:00:00,76.0,76.15,75.75,75.9,19426.0,76.0,76.15,75.75,75.9,19426.0
2018-03-19 11:30:00,75.9,75.9,75.55,75.6,4731.0,75.9,75.9,75.55,75.6,4731.0
2018-03-19 12:00:00,75.55,75.7,75.55,75.65,5903.0,75.55,75.7,75.55,75.65,5903.0
2018-03-19 12:30:00,75.65,75.75,75.45,75.55,5120.0,75.65,75.75,75.45,75.55,5120.0
2018-03-19 13:00:00,75.5,75.5,75.1,75.1,8987.0,75.5,75.5,75.1,75.1,8987.0
2018-03-19 13:30:00,75.05,75.3,75.0,75.3,8957.0,75.05,75.3,75.0,75.3,8957.0
2018-03-19 14:00:00,75.25,75.35,75.15,75.2,7498.0,75.25,75.35,75.15,75.2,7498.0
2018-03-19 14:30:00,75.15,75.25,74.95,75.25,5900.0,75.15,75.25,74.95,75.25,5900.0
2018-03-19 15:00:00,75.2,75.45,75.1,75.4,9766.0,75.2,75.45,75.1,75.4,9766.0
2018-03-19 15:30:00,75.35,75.7,75.35,75.65,53960.0,75.35,75.7,75.35,75.65,53960.0
2018-03-20 09:30:00,75.75,76.3,75.62,75.8,6356.0,75.75,76.3,75.62,75.8,6356.0
2018-03-20 10:00:00,75.95,76.25,75.92,76.0,7702.0,75.95,76.25,75.92,76.0,7702.0
2018-03-20 10:30:00,76.05,76.1,75.75,75.95,6526.0,76.05,76.1,75.75,75.95,6526.0
2018-03-20 11:00:00,76.05,76.05,75.65,75.8,11613.0,76.05,76.05,75.65,75.8,11613.0
2018-03-20 11:30:00,75.75,75.85,75.67,75.8,8442.0,75.75,75.85,75.67,75.8,8442.0
2018-03-20 12:00:00,75.8,75.92,75.7,75.75,4939.0,75.8,75.92,75.7,75.75,4939.0
2018-03-20 12:30:00,75.75,75.8,75.45,75.5,7544.0,75.75,75.8,75.45,75.5,7544.0
2018-03-20 13:00:00,75.45,75.65,75.45,75.63,7639.0,75.45,75.65,75.45,75.63,7639.0
2018-03-20 13:30:00,75.65,75.65,75.3,75.4,5603.0,75.65,75.65,75.3,75.4,5603.0
2018-03-20 14:00:00,75.3,75.45,75.2,75.4,6560.0,75.3,75.45,75.2,75.4,6560.0
2018-03-20 14:30:00,75.45,75.7,75.43,75.5,4850.0,75.45,75.7,75.43,75.5,4850.0
2018-03-20 15:00:00,75.45,75.65,75.45,75.5,5778.0,75.45,75.65,75.45,75.5,5778.0
2018-03-20 15:30:00,75.5,75.5,75.2,75.45,31005.0,75.5,75.5,75.2,75.45,31005.0
2018-03-21 09:30:00,75.3,76.15,74.95,76.1,17909.0,75.3,76.15,74.95,76.1,17909.0
2018-03-21 10:00:00,76.2,76.55,76.2,76.5,6592.0,76.2,76.55,76.2,76.5,6592.0
2018-03-21 10:30:00,76.5,76.95,76.5,76.75,8500.0,76.5,76.95,76.5,76.75,8500.0
2018-03-21 11:00:00,76.7,77.15,76.65,77.05,10509.0,76.7,77.15,76.65,77.05,10509.0
2018-03-21 11:30:00,77.08,77.15,76.65,76.75,65437.0,77.08,77.15,76.65,76.75,65437.0
2018-03-21 12:00:00,76.73,76.8,76.55,76.55,51362.0,76.73,76.8,76.55,76.55,51362.0
2018-03-21 12:30:00,76.5,76.65,76.4,76.49,6159.0,76.5,76.65,76.4,76.49,6159.0
2018-03-21 13:00:00,76.5,76.5,76.3,76.4,5704.0,76.5,76.5,76.3,76.4,5704.0
2018-03-21 13:30:00,76.35,76.55,76.35,76.5,4362.0,76.35,76.55,76.35,76.5,4362.0
2018-03-21 14:00:00,76.65,76.9,76.3,76.6,20998.0,76.65,76.9,76.3,76.6,20998.0
2018-03-21 14:30:00,76.6,76.6,76.05,76.05,31775.0,76.6,76.6,76.05,76.05,31775.0
2018-03-21 15:00:00,76.1,76.1,75.8,75.83,106392.0,76.1,76.1,75.8,75.83,106392.0
2018-03-21 15:30:00,75.85,76.05,75.7,75.95,101111.0,75.85,76.05,75.7,75.95,101111.0
2018-03-22 09:30:00,75.05,75.4,74.5,75.0,13043.0,75.05,75.4,74.5,75.0,13043.0
2018-03-22 10:00:00,74.95,75.5,74.95,75.23,12625.0,74.95,75.5,74.95,75.23,12625.0
2018-03-22 10:30:00,75.2,75.2,74.6,74.6,19305.0,75.2,75.2,74.6,74.6,19305.0
2018-03-22 11:00:00,74.65,74.75,74.27,74.4,18149.0,74.65,74.75,74.27,74.4,18149.0
2018-03-22 11:30:00,74.42,74.45,74.05,74.2,29009.0,74.42,74.45,74.05,74.2,29009.0
2018-03-22 12:00:00,74.15,75.0,74.1,74.98,51810.0,74.15,75.0,74.1,74.98,51810.0
2018-03-22 12:30:00,75.0,75.0,74.65,74.75,21796.0,75.0,75.0,74.65,74.75,21796.0
2018-03-22 13:00:00,74.7,74.85,74.5,74.8,21306.0,74.7,74.85,74.5,74.8,21306.0
2018-03-22 13:30:00,74.8,75.15,74.75,74.98,12788.0,74.8,75.15,74.75,74.98,12788.0
2018-03-22 14:00:00,75.0,75.03,74.75,74.88,30175.0,75.0,75.03,74.75,74.88,30175.0
2018-03-22 14:30:00,74.88,75.2,74.75,74.9,55959.0,74.88,75.2,74.75,74.9,55959.0
2018-03-22 15:00:00,74.9,75.08,74.55,74.6,36598.0,74.9,75.08,74.55,74.6,36598.0
2018-03-22 15:30:00,74.6,74.85,74.5,74.55,146877.0,74.6,74.85,74.5,74.55,146877.0
2018-03-23 09:30:00,74.65,75.35,74.2,74.45,9238.0,74.65,75.35,74.2,74.45,9238.0
2018-03-23 10:00:00,74.23,74.65,74.1,74.65,14500.0,74.23,74.65,74.1,74.65,14500.0
2018-03-23 10:30:00,74.65,74.83,74.6,74.83,6324.0,74.65,74.83,74.6,74.83,6324.0
2018-03-23 11:00:00,74.85,74.85,74.55,74.7,6610.0,74.85,74.85,74.55,74.7,6610.0
2018-03-23 11:30:00,74.75,75.2,74.6,74.85,17112.0,74.75,75.2,74.6,74.85,17112.0
2018-03-23 12:00:00,74.78,75.1,74.77,75.1,8200.0,74.78,75.1,74.77,75.1,8200.0
2018-03-23 12:30:00,75.2,75.4,75.15,75.35,12678.0,75.2,75.4,75.15,75.35,12678.0
2018-03-23 13:00:00,75.3,75.65,75.3,75.65,14639.0,75.3,75.65,75.3,75.65,14639.0
2018-03-23 13:30:00,75.65,75.68,75.45,75.55,13616.0,75.65,75.68,75.45,75.55,13616.0
2018-03-23 14:00:00,75.6,75.65,75.22,75.4,13534.0,75.6,75.65,75.22,75.4,13534.0
2018-03-23 14:30:00,75.4,75.5,74.75,74.8,16984.0,75.4,75.5,74.75,74.8,16984.0
2018-03-23 15:00:00,74.7,74.95,74.6,74.8,18190.0,74.7,74.95,74.6,74.8,18190.0
2018-03-23 15:30:00,74.75,74.95,74.15,74.25,88459.0,74.75,74.95,74.15,74.25,88459.0
2018-03-26 09:30:00,75.05,75.3,74.75,75.05,10075.0,75.05,75.3,74.75,75.05,10075.0
2018-03-26 10:00:00,75.17,75.4,74.9,74.95,5342.0,75.17,75.4,74.9,74.95,5342.0
2018-03-26 10:30:00,74.9,75.09,74.6,74.7,9523.0,74.9,75.09,74.6,74.7,9523.0
2018-03-26 11:00:00,74.75,74.9,74.35,74.55,12586.0,74.75,74.9,74.35,74.55,12586.0
2018-03-26 11:30:00,74.55,75.0,74.45,74.9,11727.0,74.55,75.0,74.45,74.9,11727.0
2018-03-26 12:00:00,74.85,75.15,74.85,74.85,6504.0,74.85,75.15,74.85,74.85,6504.0
2018-03-26 12:30:00,74.95,74.95,74.65,74.65,8047.0,74.95,74.95,74.65,74.65,8047.0
2018-03-26 13:00:00,74.65,74.9,74.65,74.7,6927.0,74.65,74.9,74.65,74.7,6927.0
2018-03-26 13:30:00,74.7,74.8,74.45,74.6,13000.0,74.7,74.8,74.45,74.6,13000.0
2018-03-26 14:00:00,74.65,75.05,74.65,75.0,16879.0,74.65,75.05,74.65,75.0,16879.0
2018-03-26 14:30:00,75.05,75.3,75.0,75.15,13926.0,75.05,75.3,75.0,75.15,13926.0
2018-03-26 15:00:00,75.2,75.55,75.2,75.55,10986.0,75.2,75.55,75.2,75.55,10986.0
2018-03-26 15:30:00,75.51,75.65,75.45,75.55,33967.0,75.51,75.65,75.45,75.55,33967.0
2018-03-27 09:30:00,75.8,76.0,75.15,75.65,4772.0,75.8,76.0,75.15,75.65,4772.0
2018-03-27 10:00:00,75.7,76.0,75.45,76.0,11294.0,75.7,76.0,75.45,76.0,11294.0
2018-03-27 10:30:00,76.03,76.03,75.7,75.7,7749.0,76.03,76.03,75.7,75.7,7749.0
2018-03-27 11:00:00,75.65,75.8,75.55,75.75,11729.0,75.65,75.8,75.55,75.75,11729.0
2018-03-27 11:30:00,75.8,76.3,75.8,76.3,11741.0,75.8,76.3,75.8,76.3,11741.0
2018-03-27 12:00:00,76.3,76.3,76.0,76.1,10061.0,76.3,76.3,76.0,76.1,10061.0
2018-03-27 12:30:00,76.13,76.2,75.95,76.13,10136.0,76.13,76.2,75.95,76.13,10136.0
2018-03-27 13:00:00,76.15,76.3,76.1,76.1,7057.0,76.15,76.3,76.1,76.1,7057.0
2018-03-27 13:30:00,76.1,76.15,75.8,76.05,17400.0,76.1,76.15,75.8,76.05,17400.0
2018-03-27 14:00:00,76.08,76.08,75.75,75.75,17078.0,76.08,76.08,75.75,75.75,17078.0
2018-03-27 14:30:00,75.7,75.9,75.5,75.5,18801.0,75.7,75.9,75.5,75.5,18801.0
2018-03-27 15:00:00,75.5,75.5,74.95,75.0,27677.0,75.5,75.5,74.95,75.0,27677.0
2018-03-27 15:30:00,74.95,75.0,74.45,74.8,69330.0,74.95,75.0,74.45,74.8,69330.0
2018-03-28 09:30:00,74.85,74.85,74.25,74.45,14800.0,74.85,74.85,74.25,74.45,14800.0
2018-03-28 10:00:00,74.55,74.75,74.37,74.55,12753.0,74.55,74.75,74.37,74.55,12753.0
2018-03-28 10:30:00,74.55,74.6,73.85,73.85,11346.0,74.55,74.6,73.85,73.85,11346.0
2018-03-28 11:00:00,73.95,74.3,73.9,73.9,16638.0,73.95,74.3,73.9,73.9,16638.0
2018-03-28 11:30:00,73.9,74.45,73.85,74.3,9719.0,73.9,74.45,73.85,74.3,9719.0
2018-03-28 12:00:00,74.35,74.75,74.15,74.5,13245.0,74.35,74.75,74.15,74.5,13245.0
2018-03-28 12:30:00,74.5,74.8,74.35,74.35,12599.0,74.5,74.8,74.35,74.35,12599.0
2018-03-28 13:00:00,74.35,74.7,74.3,74.6,13006.0,74.35,74.7,74.3,74.6,13006.0
2018-03-28 13:30:00,74.6,74.8,74.5,74.6,10710.0,74.6,74.8,74.5,74.6,10710.0
2018-03-28 14:00:00,74.6,74.65,74.35,74.5,11916.0,74.6,74.65,74.35,74.5,11916.0
2018-03-28 14:30:00,74.45,74.65,74.35,74.4,11312.0,74.45,74.65,74.35,74.4,11312.0
2018-03-28 15:00:00,74.35,74.4,73.95,74.13,21302.0,74.35,74.4,73.95,74.13,21302.0
2018-03-28 15:30:00,74.13,74.55,74.05,74.25,79864.0,74.13,74.55,74.05,74.25,79864.0
2018-03-29 09:30:00,75.3,78.1,74.85,77.35,130453.0,75.3,78.1,74.85,77.35,130453.0
2018-03-29 10:00:00,77.45,77.65,76.15,76.95,65261.0,77.45,77.65,76.15,76.95,65261.0
2018-03-29 10:30:00,76.98,77.05,76.5,76.7,33688.0,76.98,77.05,76.5,76.7,33688.0
2018-03-29 11:00:00,76.75,76.85,76.45,76.55,42499.0,76.75,76.85,76.45,76.55,42499.0
2018-03-29 11:30:00,76.5,76.55,76.2,76.28,75038.0,76.5,76.55,76.2,76.28,75038.0
2018-03-29 12:00:00,76.28,76.3,76.0,76.05,66494.0,76.28,76.3,76.0,76.05,66494.0
2018-03-29 12:30:00,76.05,76.5,76.05,76.5,48408.0,76.05,76.5,76.05,76.5,48408.0
2018-03-29 13:00:00,76.55,76.8,76.4,76.67,25205.0,76.55,76.8,76.4,76.67,25205.0
2018-03-29 13:30:00,76.67,77.3,76.6,77.05,71622.0,76.67,77.3,76.6,77.05,71622.0
2018-03-29 14:00:00,77.15,77.65,77.05,77.2,72436.0,77.15,77.65,77.05,77.2,72436.0
2018-03-29 14:30:00,77.25,77.5,77.15,77.35,28227.0,77.25,77.5,77.15,77.35,28227.0
2018-03-29 15:00:00,77.35,77.65,77.05,77.2,49546.0,77.35,77.65,77.05,77.2,49546.0
2018-03-29 15:30:00,77.15,77.35,76.85,76.9,114747.0,77.15,77.35,76.85,76.9,114747.0
2018-04-02 09:30:00,76.8,77.65,76.8,77.2,17864.0,76.8,77.65,76.8,77.2,17864.0
2018-04-02 10:00:00,77.2,77.2,76.8,77.1,21927.0,77.2,77.2,76.8,77.1,21927.0
2018-04-02 10:30:00,77.1,77.1,76.65,76.7,16935.0,77.1,77.1,76.65,76.7,16935.0
2018-04-02 11:00:00,76.65,76.7,76.3,76.7,21764.0,76.65,76.7,76.3,76.7,21764.0
2018-04-02 11:30:00,76.8,76.8,76.2,76.5,28135.0,76.8,76.8,76.2,76.5,28135.0
2018-04-02 12:00:00,76.5,76.5,76.25,76.48,18727.0,76.5,76.5,76.25,76.48,18727.0
2018-04-02 12:30:00,76.45,77.1,76.45,77.0,30217.0,76.45,77.1,76.45,77.0,30217.0
2018-04-02 13:00:00,77.0,77.05,76.6,76.6,51820.0,77.0,77.05,76.6,76.6,51820.0
2018-04-02 13:30:00,76.6,76.83,76.42,76.67,29336.0,76.6,76.83,76.42,76.67,29336.0
2018-04-02 14:00:00,76.65,77.0,76.42,76.83,37299.0,76.65,77.0,76.42,76.83,37299.0
2018-04-02 14:30:00,76.8,77.25,76.6,77.25,58338.0,76.8,77.25,76.6,77.25,58338.0
2018-04-02 15:00:00,77.23,77.6,77.2,77.35,74033.0,77.23,77.6,77.2,77.35,74033.0
2018-04-02 15:30:00,77.4,77.93,77.25,77.75,176917.0,77.4,77.93,77.25,77.75,176917.0
2018-04-03 09:30:00,78.05,79.35,78.05,78.7,72187.0,78.05,79.35,78.05,78.7,72187.0
2018-04-03 10:00:00,78.75,78.9,78.3,78.35,53665.0,78.75,78.9,78.3,78.35,53665.0
2018-04-03 10:30:00,78.4,79.35,78.3,79.3,29525.0,78.4,79.35,78.3,79.3,29525.0
2018-04-03 11:00:00,79.3,79.75,79.3,79.55,39388.0,79.3,79.75,79.3,79.55,39388.0
2018-04-03 11:30:00,79.53,79.7,79.27,79.7,29274.0,79.53,79.7,79.27,79.7,29274.0
2018-04-03 12:00:00,79.7,80.15,79.55,79.85,43443.0,79.7,80.15,79.55,79.85,43443.0
2018-04-03 12:30:00,79.85,80.15,79.82,79.9,28152.0,79.85,80.15,79.82,79.9,28152.0
2018-04-03 13:00:00,79.85,80.05,79.77,79.85,57830.0,79.85,80.05,79.77,79.85,57830.0
2018-04-03 13:30:00,79.85,80.0,79.3,79.98,51681.0,79.85,80.0,79.3,79.98,51681.0
2018-04-03 14:00:00,79.95,80.0,79.45,79.92,61841.0,79.95,80.0,79.45,79.92,61841.0
2018-04-03 14:30:00,79.95,80.4,79.8,80.35,44992.0,79.95,80.4,79.8,80.35,44992.0
2018-04-03 15:00:00,80.35,80.95,80.35,80.9,59258.0,80.35,80.95,80.35,80.9,59258.0
2018-04-03 15:30:00,80.92,80.95,80.3,80.45,141556.0,80.92,80.95,80.3,80.45,141556.0
2018-04-04 09:30:00,79.1,80.4,79.1,80.0,48903.0,79.1,80.4,79.1,80.0,48903.0
2018-04-04 10:00:00,79.9,80.05,78.85,79.08,74258.0,79.9,80.05,78.85,79.08,74258.0
2018-04-04 10:30:00,79.05,79.25,78.77,78.9,46232.0,79.05,79.25,78.77,78.9,46232.0
2018-04-04 11:00:00,78.95,79.35,78.8,79.2,31113.0,78.95,79.35,78.8,79.2,31113.0
2018-04-04 11:30:00,79.15,79.3,78.9,79.2,34246.0,79.15,79.3,78.9,79.2,34246.0
2018-04-04 12:00:00,79.2,79.6,79.1,79.55,41177.0,79.2,79.6,79.1,79.55,41177.0
2018-04-04 12:30:00,79.58,79.83,79.55,79.65,28987.0,79.58,79.83,79.55,79.65,28987.0
2018-04-04 13:00:00,79.7,79.75,79.25,79.35,30307.0,79.7,79.75,79.25,79.35,30307.0
2018-04-04 13:30:00,79.35,79.53,79.19,79.3,25063.0,79.35,79.53,79.19,79.3,25063.0
2018-04-04 14:00:00,79.33,79.8,79.32,79.78,43183.0,79.33,79.8,79.32,79.78,43183.0
2018-04-04 14:30:00,79.78,80.0,79.55,79.95,61764.0,79.78,80.0,79.55,79.95,61764.0
2018-04-04 15:00:00,79.95,80.0,79.8,79.92,52947.0,79.95,80.0,79.8,79.92,52947.0
2018-04-04 15:30:00,79.92,79.95,79.8,79.85,166425.0,79.92,79.95,79.8,79.85,166425.0
2018-04-05 09:30:00,81.5,82.05,80.45,81.95,98944.0,81.5,82.05,80.45,81.95,98944.0
2018-04-05 10:00:00,82.0,82.65,81.95,82.65,58636.0,82.0,82.65,81.95,82.65,58636.0
2018-04-05 10:30:00,82.65,83.3,82.65,83.1,99121.0,82.65,83.3,82.65,83.1,99121.0
2018-04-05 11:00:00,83.05,83.85,83.05,83.75,68804.0,83.05,83.85,83.05,83.75,68804.0
2018-04-05 11:30:00,83.75,84.05,83.52,83.73,153600.0,83.75,84.05,83.52,83.73,153600.0
2018-04-05 12:00:00,83.7,83.8,82.67,82.8,98025.0,83.7,83.8,82.67,82.8,98025.0
2018-04-05 12:30:00,82.8,82.9,82.42,82.7,73026.0,82.8,82.9,82.42,82.7,73026.0
2018-04-05 13:00:00,82.75,83.5,82.72,82.85,63986.0,82.75,83.5,82.72,82.85,63986.0
2018-04-05 13:30:00,82.85,83.6,82.67,83.53,23569.0,82.85,83.6,82.67,83.53,23569.0
2018-04-05 14:00:00,83.55,83.6,83.2,83.3,36268.0,83.55,83.6,83.2,83.3,36268.0
2018-04-05 14:30:00,83.31,83.9,83.3,83.8,41385.0,83.31,83.9,83.3,83.8,41385.0
2018-04-05 15:00:00,83.8,84.1,83.64,84.01,55210.0,83.8,84.1,83.64,84.01,55210.0
2018-04-05 15:30:00,84.05,84.05,83.6,83.65,231023.0,84.05,84.05,83.6,83.65,231023.0
2018-04-06 09:30:00,83.4,83.8,82.75,82.8,22179.0,83.4,83.8,82.75,82.8,22179.0
2018-04-06 10:00:00,82.85,82.95,81.77,81.85,27355.0,82.85,82.95,81.77,81.85,27355.0
2018-04-06 10:30:00,81.86,82.15,81.4,81.49,25466.0,81.86,82.15,81.4,81.49,25466.0
2018-04-06 11:00:00,81.49,81.49,80.8,81.05,26855.0,81.49,81.49,80.8,81.05,26855.0
2018-04-06 11:30:00,81.15,81.75,81.15,81.65,20282.0,81.15,81.75,81.15,81.65,20282.0
2018-04-06 12:00:00,81.6,81.6,81.35,81.42,38516.0,81.6,81.6,81.35,81.42,38516.0
2018-04-06 12:30:00,81.35,81.9,81.3,81.78,25466.0,81.35,81.9,81.3,81.78,25466.0
2018-04-06 13:00:00,81.75,81.75,81.45,81.55,28395.0,81.75,81.75,81.45,81.55,28395.0
2018-04-06 13:30:00,81.6,81.7,81.4,81.4,46413.0,81.6,81.7,81.4,81.4,46413.0
2018-04-06 14:00:00,81.4,81.43,80.75,80.83,44327.0,81.4,81.43,80.75,80.83,44327.0
2018-04-06 14:30:00,80.75,80.85,80.1,80.1,39986.0,80.75,80.85,80.1,80.1,39986.0
2018-04-06 15:00:00,80.15,80.55,79.95,80.25,46843.0,80.15,80.55,79.95,80.25,46843.0
2018-04-06 15:30:00,80.25,80.78,80.2,80.5,166090.0,80.25,80.78,80.2,80.5,166090.0
2018-04-09 09:30:00,81.4,81.65,81.0,81.4,36060.0,81.4,81.65,81.0,81.4,36060.0
2018-04-09 10:00:00,81.45,81.58,80.9,80.95,12541.0,81.45,81.58,80.9,80.95,12541.0
2018-04-09 10:30:00,81.05,81.3,81.05,81.15,7376.0,81.05,81.3,81.05,81.15,7376.0
2018-04-09 11:00:00,81.1,81.15,80.95,81.0,13291.0,81.1,81.15,80.95,81.0,13291.0
2018-04-09 11:30:00,81.1,81.2,80.62,80.9,16566.0,81.1,81.2,80.62,80.9,16566.0
2018-04-09 12:00:00,80.9,81.13,80.8,80.85,9340.0,80.9,81.13,80.8,80.85,9340.0
2018-04-09 12:30:00,80.8,80.85,80.6,80.75,20128.0,80.8,80.85,80.6,80.75,20128.0
2018-04-09 13:00:00,80.8,81.05,80.8,81.05,15678.0,80.8,81.05,80.8,81.05,15678.0
2018-04-09 13:30:00,81.05,81.3,80.95,81.1,7608.0,81.05,81.3,80.95,81.1,7608.0
2018-04-09 14:00:00,81.1,81.2,80.84,81.0,13028.0,81.1,81.2,80.84,81.0,13028.0
2018-04-09 14:30:00,81.0,81.35,81.0,81.35,8200.0,81.0,81.35,81.0,81.35,8200.0
2018-04-09 15:00:00,81.3,81.5,81.1,81.2,28151.0,81.3,81.5,81.1,81.2,28151.0
2018-04-09 15:30:00,81.2,81.25,80.6,80.65,121527.0,81.2,81.25,80.6,80.65,121527.0
2018-04-10 09:30:00,81.8,82.3,81.35,81.55,24945.0,81.8,82.3,81.35,81.55,24945.0
2018-04-10 10:00:00,81.58,82.15,81.55,82.13,25112.0,81.58,82.15,81.55,82.13,25112.0
2018-04-10 10:30:00,82.15,82.65,82.0,82.55,27550.0,82.15,82.65,82.0,82.55,27550.0
2018-04-10 11:00:00,82.6,82.7,82.35,82.6,18066.0,82.6,82.7,82.35,82.6,18066.0
2018-04-10 11:30:00,82.6,82.65,82.1,82.45,17767.0,82.6,82.65,82.1,82.45,17767.0
2018-04-10 12:00:00,82.4,82.5,81.95,82.1,17305.0,82.4,82.5,81.95,82.1,17305.0
2018-04-10 12:30:00,82.1,82.35,82.1,82.15,13380.0,82.1,82.35,82.1,82.15,13380.0
2018-04-10 13:00:00,82.2,82.7,82.2,82.65,12437.0,82.2,82.7,82.2,82.65,12437.0
2018-04-10 13:30:00,82.65,82.95,82.57,82.95,18999.0,82.65,82.95,82.57,82.95,18999.0
2018-04-10 14:00:00,83.0,83.25,82.9,83.17,14023.0,83.0,83.25,82.9,83.17,14023.0
2018-04-10 14:30:00,83.2,83.25,82.9,83.25,23770.0,83.2,83.25,82.9,83.25,23770.0
2018-04-10 15:00:00,83.25,83.4,83.05,83.3,33592.0,83.25,83.4,83.05,83.3,33592.0
2018-04-10 15:30:00,83.25,83.5,83.1,83.2,101540.0,83.25,83.5,83.1,83.2,101540.0
2018-04-11 09:30:00,83.1,83.3,82.55,82.85,29857.0,83.1,83.3,82.55,82.85,29857.0
2018-04-11 10:00:00,82.85,82.99,82.45,82.73,14445.0,82.85,82.99,82.45,82.73,14445.0
2018-04-11 10:30:00,82.65,83.05,82.4,83.0,24651.0,82.65,83.05,82.4,83.0,24651.0
2018-04-11 11:00:00,82.98,83.33,82.95,83.2,30778.0,82.98,83.33,82.95,83.2,30778.0
2018-04-11 11:30:00,83.2,83.33,82.9,83.15,17119.0,83.2,83.33,82.9,83.15,17119.0
2018-04-11 12:00:00,83.15,83.3,83.0,83.3,15866.0,83.15,83.3,83.0,83.3,15866.0
2018-04-11 12:30:00,83.35,83.4,83.05,83.31,13299.0,83.35,83.4,83.05,83.31,13299.0
2018-04-11 13:00:00,83.35,83.6,83.25,83.5,16911.0,83.35,83.6,83.25,83.5,16911.0
2018-04-11 13:30:00,83.6,83.6,83.35,83.35,44499.0,83.6,83.6,83.35,83.35,44499.0
2018-04-11 14:00:00,83.35,83.45,83.15,83.2,25717.0,83.35,83.45,83.15,83.2,25717.0
2018-04-11 14:30:00,83.25,83.7,83.25,83.7,16512.0,83.25,83.7,83.25,83.7,16512.0
2018-04-11 15:00:00,83.75,83.85,83.5,83.7,33008.0,83.75,83.85,83.5,83.7,33008.0
2018-04-11 15:30:00,83.65,83.78,83.3,83.45,89522.0,83.65,83.78,83.3,83.45,89522.0
2018-04-12 09:30:00,84.25,84.75,83.8,84.25,24129.0,84.25,84.75,83.8,84.25,24129.0
2018-04-12 10:00:00,84.2,84.45,84.1,84.25,36241.0,84.2,84.45,84.1,84.25,36241.0
2018-04-12 10:30:00,84.25,84.45,84.05,84.05,13610.0,84.25,84.45,84.05,84.05,13610.0
2018-04-12 11:00:00,84.05,84.41,84.05,84.25,27935.0,84.05,84.41,84.05,84.25,27935.0
2018-04-12 11:30:00,84.3,84.35,84.05,84.15,23326.0,84.3,84.35,84.05,84.15,23326.0
2018-04-12 12:00:00,84.2,84.5,84.15,84.45,10390.0,84.2,84.5,84.15,84.45,10390.0
2018-04-12 12:30:00,84.38,84.75,84.38,84.7,7798.0,84.38,84.75,84.38,84.7,7798.0
2018-04-12 13:00:00,84.7,84.7,84.1,84.15,7351.0,84.7,84.7,84.1,84.15,7351.0
2018-04-12 13:30:00,84.15,84.45,84.1,84.25,6244.0,84.15,84.45,84.1,84.25,6244.0
2018-04-12 14:00:00,84.2,84.7,84.2,84.6,8274.0,84.2,84.7,84.2,84.6,8274.0
2018-04-12 14:30:00,84.6,84.6,84.2,84.4,18419.0,84.6,84.6,84.2,84.4,18419.0
2018-04-12 15:00:00,84.35,84.5,84.25,84.4,20154.0,84.35,84.5,84.25,84.4,20154.0
2018-04-12 15:30:00,84.38,84.4,83.87,84.0,88647.0,84.38,84.4,83.87,84.0,88647.0
2018-04-13 09:30:00,84.55,84.8,84.05,84.4,11031.0,84.55,84.8,84.05,84.4,11031.0
2018-04-13 10:00:00,84.3,84.4,83.9,84.0,16643.0,84.3,84.4,83.9,84.0,16643.0
2018-04-13 10:30:00,84.0,84.3,83.7,83.7,10700.0,84.0,84.3,83.7,83.7,10700.0
2018-04-13 11:00:00,83.7,84.2,83.7,84.15,7945.0,83.7,84.2,83.7,84.15,7945.0
2018-04-13 11:30:00,84.2,84.25,83.9,84.2,8033.0,84.2,84.25,83.9,84.2,8033.0
2018-04-13 12:00:00,84.2,84.25,84.1,84.25,9738.0,84.2,84.25,84.1,84.25,9738.0
2018-04-13 12:30:00,84.2,84.25,84.1,84.1,7914.0,84.2,84.25,84.1,84.1,7914.0
2018-04-13 13:00:00,84.13,84.4,84.07,84.35,7407.0,84.13,84.4,84.07,84.35,7407.0
2018-04-13 13:30:00,84.3,84.3,84.2,84.2,7022.0,84.3,84.3,84.2,84.2,7022.0
2018-04-13 14:00:00,84.23,84.35,84.1,84.15,6906.0,84.23,84.35,84.1,84.15,6906.0
2018-04-13 14:30:00,84.15,84.18,83.95,84.0,16818.0,84.15,84.18,83.95,84.0,16818.0
2018-04-13 15:00:00,83.95,84.1,83.85,83.95,14985.0,83.95,84.1,83.85,83.95,14985.0
2018-04-13 15:30:00,83.95,84.35,83.85,84.2,61720.0,83.95,84.35,83.85,84.2,61720.0
2018-04-16 09:30:00,84.95,85.45,84.6,85.3,64507.0,84.95,85.45,84.6,85.3,64507.0
2018-04-16 10:00:00,85.27,86.6,85.27,86.6,42724.0,85.27,86.6,85.27,86.6,42724.0
2018-04-16 10:30:00,86.65,86.65,86.3,86.4,16872.0,86.65,86.65,86.3,86.4,16872.0
2018-04-16 11:00:00,86.4,86.65,86.15,86.35,21861.0,86.4,86.65,86.15,86.35,21861.0
2018-04-16 11:30:00,86.3,86.5,86.2,86.35,17936.0,86.3,86.5,86.2,86.35,17936.0
2018-04-16 12:00:00,86.38,86.45,86.22,86.35,13247.0,86.38,86.45,86.22,86.35,13247.0
2018-04-16 12:30:00,86.4,86.5,86.3,86.35,9797.0,86.4,86.5,86.3,86.35,9797.0
2018-04-16 13:00:00,86.4,86.6,86.35,86.35,17923.0,86.4,86.6,86.35,86.35,17923.0
2018-04-16 13:30:00,86.3,86.4,86.25,86.4,17373.0,86.3,86.4,86.25,86.4,17373.0
2018-04-16 14:00:00,86.35,86.75,86.35,86.7,15467.0,86.35,86.75,86.35,86.7,15467.0
2018-04-16 14:30:00,86.7,86.95,86.65,86.83,19722.0,86.7,86.95,86.65,86.83,19722.0
2018-04-16 15:00:00,86.85,87.0,86.82,86.95,27692.0,86.85,87.0,86.82,86.95,27692.0
2018-04-16 15:30:00,86.95,87.3,86.8,86.83,140649.0,86.95,87.3,86.8,86.83,140649.0
2018-04-17 09:30:00,87.2,87.75,86.55,86.83,20312.0,87.2,87.75,86.55,86.83,20312.0
2018-04-17 10:00:00,86.8,87.15,86.65,86.7,23428.0,86.8,87.15,86.65,86.7,23428.0
2018-04-17 10:30:00,86.7,87.05,86.65,86.95,17747.0,86.7,87.05,86.65,86.95,17747.0
2018-04-17 11:00:00,86.9,87.05,86.7,86.75,17878.0,86.9,87.05,86.7,86.75,17878.0
2018-04-17 11:30:00,86.7,86.95,86.65,86.7,14378.0,86.7,86.95,86.65,86.7,14378.0
2018-04-17 12:00:00,86.7,86.8,86.62,86.75,18275.0,86.7,86.8,86.62,86.75,18275.0
2018-04-17 12:30:00,86.73,86.8,86.7,86.75,16666.0,86.73,86.8,86.7,86.75,16666.0
2018-04-17 13:00:00,86.8,86.95,86.38,86.4,13342.0,86.8,86.95,86.38,86.4,13342.0
2018-04-17 13:30:00,86.45,86.55,86.4,86.4,7818.0,86.45,86.55,86.4,86.4,7818.0
2018-04-17 14:00:00,86.35,86.4,86.12,86.15,9536.0,86.35,86.4,86.12,86.15,9536.0
2018-04-17 14:30:00,86.15,86.55,86.12,86.35,14191.0,86.15,86.55,86.12,86.35,14191.0
2018-04-17 15:00:00,86.3,86.68,86.25,86.5,13777.0,86.3,86.68,86.25,86.5,13777.0
2018-04-17 15:30:00,86.5,86.55,86.15,86.4,58456.0,86.5,86.55,86.15,86.4,58456.0
2018-04-18 09:30:00,86.95,88.35,86.9,88.1,32481.0,86.95,88.35,86.9,88.1,32481.0
2018-04-18 10:00:00,87.9,88.1,87.59,88.05,13909.0,87.9,88.1,87.59,88.05,13909.0
2018-04-18 10:30:00,88.01,88.15,87.78,87.95,10241.0,88.01,88.15,87.78,87.95,10241.0
2018-04-18 11:00:00,87.95,88.1,87.9,88.05,12693.0,87.95,88.1,87.9,88.05,12693.0
2018-04-18 11:30:00,88.03,88.25,87.88,88.05,29322.0,88.03,88.25,87.88,88.05,29322.0
2018-04-18 12:00:00,88.1,88.15,87.8,88.0,19051.0,88.1,88.15,87.8,88.0,19051.0
2018-04-18 12:30:00,87.92,88.15,87.8,88.15,21911.0,87.92,88.15,87.8,88.15,21911.0
2018-04-18 13:00:00,88.15,88.4,88.1,88.3,9727.0,88.15,88.4,88.1,88.3,9727.0
2018-04-18 13:30:00,88.35,88.35,88.07,88.2,12633.0,88.35,88.35,88.07,88.2,12633.0
2018-04-18 14:00:00,88.2,88.55,88.1,88.5,10670.0,88.2,88.55,88.1,88.5,10670.0
2018-04-18 14:30:00,88.53,88.6,88.35,88.5,14322.0,88.53,88.6,88.35,88.5,14322.0
2018-04-18 15:00:00,88.53,88.8,88.4,88.42,23093.0,88.53,88.8,88.4,88.42,23093.0
2018-04-18 15:30:00,88.42,88.55,87.55,87.55,106406.0,88.42,88.55,87.55,87.55,106406.0
2018-04-19 09:30:00,87.6,87.6,86.89,87.13,10804.0,87.6,87.6,86.89,87.13,10804.0
2018-04-19 10:00:00,87.2,87.2,86.7,87.05,17061.0,87.2,87.2,86.7,87.05,17061.0
2018-04-19 10:30:00,87.05,87.05,86.35,86.4,28752.0,87.05,87.05,86.35,86.4,28752.0
2018-04-19 11:00:00,86.4,86.4,85.97,86.25,50279.0,86.4,86.4,85.97,86.25,50279.0
2018-04-19 11:30:00,86.3,86.35,86.05,86.17,25186.0,86.3,86.35,86.05,86.17,25186.0
2018-04-19 12:00:00,86.15,86.35,85.5,85.78,33462.0,86.15,86.35,85.5,85.78,33462.0
2018-04-19 12:30:00,85.8,86.0,85.6,85.75,22578.0,85.8,86.0,85.6,85.75,22578.0
2018-04-19 13:00:00,85.7,85.7,85.35,85.55,25139.0,85.7,85.7,85.35,85.55,25139.0
2018-04-19 13:30:00,85.55,85.58,85.35,85.58,9310.0,85.55,85.58,85.35,85.58,9310.0
2018-04-19 14:00:00,85.55,86.05,85.37,85.75,74031.0,85.55,86.05,85.37,85.75,74031.0
2018-04-19 14:30:00,85.73,86.1,85.7,86.08,17028.0,85.73,86.1,85.7,86.08,17028.0
2018-04-19 15:00:00,86.1,86.3,85.82,85.95,64701.0,86.1,86.3,85.82,85.95,64701.0
2018-04-19 15:30:00,85.9,86.2,85.77,86.1,143003.0,85.9,86.2,85.77,86.1,143003.0
2018-04-20 09:30:00,85.95,86.45,85.65,85.9,19521.0,85.95,86.45,85.65,85.9,19521.0
2018-04-20 10:00:00,85.95,86.2,85.55,85.55,22361.0,85.95,86.2,85.55,85.55,22361.0
2018-04-20 10:30:00,85.6,85.75,85.35,85.45,35276.0,85.6,85.75,85.35,85.45,35276.0
2018-04-20 11:00:00,85.4,85.75,85.2,85.7,17793.0,85.4,85.75,85.2,85.7,17793.0
2018-04-20 11:30:00,85.75,86.1,85.75,86.0,16834.0,85.75,86.1,85.75,86.0,16834.0
2018-04-20 12:00:00,85.95,85.95,85.65,85.8,9581.0,85.95,85.95,85.65,85.8,9581.0
2018-04-20 12:30:00,85.7,85.8,85.55,85.65,13386.0,85.7,85.8,85.55,85.65,13386.0
2018-04-20 13:00:00,85.65,85.85,85.55,85.85,12437.0,85.65,85.85,85.55,85.85,12437.0
2018-04-20 13:30:00,85.8,85.95,85.8,85.8,7805.0,85.8,85.95,85.8,85.8,7805.0
2018-04-20 14:00:00,85.75,85.85,85.5,85.6,12280.0,85.75,85.85,85.5,85.6,12280.0
2018-04-20 14:30:00,85.6,85.6,85.25,85.35,17218.0,85.6,85.6,85.25,85.35,17218.0
2018-04-20 15:00:00,85.33,85.33,85.05,85.13,22571.0,85.33,85.33,85.05,85.13,22571.0
2018-04-20 15:30:00,85.15,85.45,85.05,85.45,79004.0,85.15,85.45,85.05,85.45,79004.0
2018-04-23 09:30:00,85.6,85.95,85.15,85.25,18255.0,85.6,85.95,85.15,85.25,18255.0
2018-04-23 10:00:00,85.25,85.55,84.95,85.4,9051.0,85.25,85.55,84.95,85.4,9051.0
2018-04-23 10:30:00,85.4,85.5,85.15,85.5,11320.0,85.4,85.5,85.15,85.5,11320.0
2018-04-23 11:00:00,85.35,85.9,85.35,85.7,22145.0,85.35,85.9,85.35,85.7,22145.0
2018-04-23 11:30:00,85.65,85.65,85.1,85.35,29259.0,85.65,85.65,85.1,85.35,29259.0
2018-04-23 12:00:00,85.3,85.4,84.95,84.95,7006.0,85.3,85.4,84.95,84.95,7006.0
2018-04-23 12:30:00,84.9,84.95,84.72,84.95,12417.0,84.9,84.95,84.72,84.95,12417.0
2018-04-23 13:00:00,84.95,85.05,84.9,85.05,13472.0,84.95,85.05,84.9,85.05,13472.0
2018-04-23 13:30:00,85.0,85.35,85.0,85.3,5907.0,85.0,85.35,85.0,85.3,5907.0
2018-04-23 14:00:00,85.3,85.35,84.97,85.05,13318.0,85.3,85.35,84.97,85.05,13318.0
2018-04-23 14:30:00,85.1,85.23,84.97,85.1,12154.0,85.1,85.23,84.97,85.1,12154.0
2018-04-23 15:00:00,85.1,85.45,85.1,85.45,11935.0,85.1,85.45,85.1,85.45,11935.0
2018-04-23 15:30:00,85.48,85.53,85.1,85.25,107332.0,85.48,85.53,85.1,85.25,107332.0
2018-04-24 09:30:00,85.8,85.98,85.05,85.6,7921.0,85.8,85.98,85.05,85.6,7921.0
2018-04-24 10:00:00,85.55,85.8,85.0,85.1,23289.0,85.55,85.8,85.0,85.1,23289.0
2018-04-24 10:30:00,85.13,85.7,85.1,85.3,29408.0,85.13,85.7,85.1,85.3,29408.0
2018-04-24 11:00:00,85.25,85.55,85.15,85.55,35693.0,85.25,85.55,85.15,85.55,35693.0
2018-04-24 11:30:00,85.55,85.7,85.4,85.55,14931.0,85.55,85.7,85.4,85.55,14931.0
2018-04-24 12:00:00,85.5,85.5,85.2,85.25,20853.0,85.5,85.5,85.2,85.25,20853.0
2018-04-24 12:30:00,85.3,85.35,85.15,85.2,38854.0,85.3,85.35,85.15,85.2,38854.0
2018-04-24 13:00:00,85.1,85.1,84.2,84.3,16690.0,85.1,85.1,84.2,84.3,16690.0
2018-04-24 13:30:00,84.35,84.35,83.55,83.7,16618.0,84.35,84.35,83.55,83.7,16618.0
2018-04-24 14:00:00,83.7,84.16,83.6,83.85,14524.0,83.7,84.16,83.6,83.85,14524.0
2018-04-24 14:30:00,83.85,84.38,83.7,84.35,22898.0,83.85,84.38,83.7,84.35,22898.0
2018-04-24 15:00:00,84.4,84.65,84.3,84.4,31472.0,84.4,84.65,84.3,84.4,31472.0
2018-04-24 15:30:00,84.38,84.85,84.25,84.7,101190.0,84.38,84.85,84.25,84.7,101190.0
2018-04-25 09:30:00,84.55,84.8,84.05,84.65,13213.0,84.55,84.8,84.05,84.65,13213.0
2018-04-25 10:00:00,84.65,85.25,84.5,85.2,8599.0,84.65,85.25,84.5,85.2,8599.0
2018-04-25 10:30:00,85.1,85.35,84.35,84.4,20113.0,85.1,85.35,84.35,84.4,20113.0
2018-04-25 11:00:00,84.4,84.65,84.15,84.2,30289.0,84.4,84.65,84.15,84.2,30289.0
2018-04-25 11:30:00,84.2,84.2,83.65,83.7,22905.0,84.2,84.2,83.65,83.7,22905.0
2018-04-25 12:00:00,83.75,83.8,83.35,83.6,21628.0,83.75,83.8,83.35,83.6,21628.0
2018-04-25 12:30:00,83.5,84.0,83.5,83.95,8062.0,83.5,84.0,83.5,83.95,8062.0
2018-04-25 13:00:00,84.0,84.3,83.95,84.25,11029.0,84.0,84.3,83.95,84.25,11029.0
2018-04-25 13:30:00,84.28,84.3,83.95,84.0,14788.0,84.28,84.3,83.95,84.0,14788.0
2018-04-25 14:00:00,84.05,84.2,83.9,84.0,15609.0,84.05,84.2,83.9,84.0,15609.0
2018-04-25 14:30:00,84.05,84.5,84.0,84.5,8795.0,84.05,84.5,84.0,84.5,8795.0
2018-04-25 15:00:00,84.6,84.7,83.75,83.9,39916.0,84.6,84.7,83.75,83.9,39916.0
2018-04-25 15:30:00,83.95,84.2,82.8,82.9,154172.0,83.95,84.2,82.8,82.9,154172.0
2018-04-26 09:30:00,84.4,88.65,84.1,88.25,98091.0,84.4,88.65,84.1,88.25,98091.0
2018-04-26 10:00:00,88.4,88.95,87.85,88.75,60515.0,88.4,88.95,87.85,88.75,60515.0
2018-04-26 10:30:00,88.85,89.25,88.6,88.8,25448.0,88.85,89.25,88.6,88.8,25448.0
2018-04-26 11:00:00,88.78,89.05,87.75,87.75,56446.0,88.78,89.05,87.75,87.75,56446.0
2018-04-26 11:30:00,87.65,88.6,86.2,87.25,62038.0,87.65,88.6,86.2,87.25,62038.0
2018-04-26 12:00:00,87.28,87.85,87.24,87.7,27541.0,87.28,87.85,87.24,87.7,27541.0
2018-04-26 12:30:00,87.65,87.85,87.55,87.7,23891.0,87.65,87.85,87.55,87.7,23891.0
2018-04-26 13:00:00,87.75,87.85,87.15,87.15,28283.0,87.75,87.85,87.15,87.15,28283.0
2018-04-26 13:30:00,87.2,87.58,87.15,87.53,25533.0,87.2,87.58,87.15,87.53,25533.0
2018-04-26 14:00:00,87.5,87.55,87.2,87.25,13182.0,87.5,87.55,87.2,87.25,13182.0
2018-04-26 14:30:00,87.25,87.25,86.55,86.6,37473.0,87.25,87.25,86.55,86.6,37473.0
2018-04-26 15:00:00,86.6,86.75,86.45,86.48,42450.0,86.6,86.75,86.45,86.48,42450.0
2018-04-26 15:30:00,86.45,87.0,86.05,87.0,91556.0,86.45,87.0,86.05,87.0,91556.0
2018-04-27 09:30:00,85.25,87.5,85.15,86.75,30940.0,85.25,87.5,85.15,86.75,30940.0
2018-04-27 10:00:00,86.85,87.25,86.75,87.1,14751.0,86.85,87.25,86.75,87.1,14751.0
2018-04-27 10:30:00,87.0,87.0,86.14,86.35,13380.0,87.0,87.0,86.14,86.35,13380.0
2018-04-27 11:00:00,86.45,86.7,86.35,86.35,17711.0,86.45,86.7,86.35,86.35,17711.0
2018-04-27 11:30:00,86.35,86.4,86.05,86.4,14279.0,86.35,86.4,86.05,86.4,14279.0
2018-04-27 12:00:00,86.35,86.4,86.1,86.25,14001.0,86.35,86.4,86.1,86.25,14001.0
2018-04-27 12:30:00,86.25,86.45,86.25,86.45,13940.0,86.25,86.45,86.25,86.45,13940.0
2018-04-27 13:00:00,86.45,86.85,86.4,86.75,10452.0,86.45,86.85,86.4,86.75,10452.0
2018-04-27 13:30:00,86.75,86.9,86.67,86.9,14267.0,86.75,86.9,86.67,86.9,14267.0
2018-04-27 14:00:00,86.9,87.1,86.9,87.05,8436.0,86.9,87.1,86.9,87.05,8436.0
2018-04-27 14:30:00,87.0,87.1,86.95,87.0,13366.0,87.0,87.1,86.95,87.0,13366.0
2018-04-27 15:00:00,87.1,87.5,87.07,87.2,24045.0,87.1,87.5,87.07,87.2,24045.0
2018-04-27 15:30:00,87.15,87.45,87.1,87.3,54813.0,87.15,87.45,87.1,87.3,54813.0
2018-04-30 09:30:00,87.4,87.9,86.77,87.1,13621.0,87.4,87.9,86.77,87.1,13621.0
2018-04-30 10:00:00,87.05,87.3,86.85,87.15,11577.0,87.05,87.3,86.85,87.15,11577.0
2018-04-30 10:30:00,87.1,87.1,86.35,86.35,10754.0,87.1,87.1,86.35,86.35,10754.0
2018-04-30 11:00:00,86.4,86.4,86.1,86.3,16446.0,86.4,86.4,86.1,86.3,16446.0
2018-04-30 11:30:00,86.3,86.3,85.95,86.05,9648.0,86.3,86.3,85.95,86.05,9648.0
2018-04-30 12:00:00,86.05,86.2,85.9,86.05,8159.0,86.05,86.2,85.9,86.05,8159.0
2018-04-30 12:30:00,86.0,86.15,85.95,86.0,5883.0,86.0,86.15,85.95,86.0,5883.0
2018-04-30 13:00:00,86.1,86.1,85.9,86.05,7623.0,86.1,86.1,85.9,86.05,7623.0
2018-04-30 13:30:00,86.05,86.15,85.9,86.15,14026.0,86.05,86.15,85.9,86.15,14026.0
2018-04-30 14:00:00,86.1,86.15,85.9,86.0,21706.0,86.1,86.15,85.9,86.0,21706.0
2018-04-30 14:30:00,86.0,86.2,85.82,86.15,27902.0,86.0,86.2,85.82,86.15,27902.0
2018-04-30 15:00:00,86.05,86.1,85.37,85.45,34029.0,86.05,86.1,85.37,85.45,34029.0
2018-04-30 15:30:00,85.5,85.53,85.2,85.25,107526.0,85.5,85.53,85.2,85.25,107526.0
2018-05-01 09:30:00,85.95,86.3,85.5,85.55,20104.0,85.95,86.3,85.5,85.55,20104.0
2018-05-01 10:00:00,85.65,85.7,85.05,85.5,15144.0,85.65,85.7,85.05,85.5,15144.0
2018-05-01 10:30:00,85.45,85.5,85.0,85.35,22860.0,85.45,85.5,85.0,85.35,22860.0
2018-05-01 11:00:00,85.2,85.7,85.1,85.65,16505.0,85.2,85.7,85.1,85.65,16505.0
2018-05-01 11:30:00,85.7,86.08,85.65,85.7,17835.0,85.7,86.08,85.65,85.7,17835.0
2018-05-01 12:00:00,85.58,85.85,85.57,85.8,10635.0,85.58,85.85,85.57,85.8,10635.0
2018-05-01 12:30:00,85.8,85.8,85.5,85.6,14971.0,85.8,85.8,85.5,85.6,14971.0
2018-05-01 13:00:00,85.6,85.6,85.05,85.2,9002.0,85.6,85.6,85.05,85.2,9002.0
2018-05-01 13:30:00,85.2,85.75,85.2,85.67,19405.0,85.2,85.75,85.2,85.67,19405.0
2018-05-01 14:00:00,85.67,86.1,85.67,86.05,27309.0,85.67,86.1,85.67,86.05,27309.0
2018-05-01 14:30:00,86.08,86.25,86.0,86.15,27402.0,86.08,86.25,86.0,86.15,27402.0
2018-05-01 15:00:00,86.15,86.15,85.9,85.98,36671.0,86.15,86.15,85.9,85.98,36671.0
2018-05-01 15:30:00,85.98,86.35,85.85,86.0,87176.0,85.98,86.35,85.85,86.0,87176.0
2018-05-02 09:30:00,86.0,86.18,85.45,85.7,23843.0,86.0,86.18,85.45,85.7,23843.0
2018-05-02 10:00:00,85.8,86.15,85.77,86.0,19060.0,85.8,86.15,85.77,86.0,19060.0
2018-05-02 10:30:00,85.9,86.2,85.9,86.15,24161.0,85.9,86.2,85.9,86.15,24161.0
2018-05-02 11:00:00,86.15,86.35,86.05,86.15,20755.0,86.15,86.35,86.05,86.15,20755.0
2018-05-02 11:30:00,86.15,86.2,85.75,85.95,34515.0,86.15,86.2,85.75,85.95,34515.0
2018-05-02 12:00:00,85.95,86.0,85.85,85.95,33177.0,85.95,86.0,85.85,85.95,33177.0
2018-05-02 12:30:00,85.95,86.45,85.95,86.25,17469.0,85.95,86.45,85.95,86.25,17469.0
2018-05-02 13:00:00,86.25,86.75,86.1,86.55,23785.0,86.25,86.75,86.1,86.55,23785.0
2018-05-02 13:30:00,86.6,86.85,86.55,86.55,9372.0,86.6,86.85,86.55,86.55,9372.0
2018-05-02 14:00:00,86.45,86.85,86.45,86.7,31201.0,86.45,86.85,86.45,86.7,31201.0
2018-05-02 14:30:00,86.65,86.75,86.5,86.55,16509.0,86.65,86.75,86.5,86.55,16509.0
2018-05-02 15:00:00,86.55,86.6,86.0,86.08,20253.0,86.55,86.6,86.0,86.08,20253.0
2018-05-02 15:30:00,86.1,86.2,85.8,86.05,86345.0,86.1,86.2,85.8,86.05,86345.0
2018-05-03 09:30:00,85.95,86.8,85.7,86.55,21793.0,85.95,86.8,85.7,86.55,21793.0
2018-05-03 10:00:00,86.3,86.35,85.85,85.92,82130.0,86.3,86.35,85.85,85.92,82130.0
2018-05-03 10:30:00,85.95,86.15,85.5,85.5,28604.0,85.95,86.15,85.5,85.5,28604.0
2018-05-03 11:00:00,85.5,86.1,85.47,85.85,14873.0,85.5,86.1,85.47,85.85,14873.0
2018-05-03 11:30:00,85.9,86.85,85.75,86.85,47451.0,85.9,86.85,85.75,86.85,47451.0
2018-05-03 12:00:00,86.8,87.15,86.7,86.75,17118.0,86.8,87.15,86.7,86.75,17118.0
2018-05-03 12:30:00,86.85,87.45,86.8,87.35,8090.0,86.85,87.45,86.8,87.35,8090.0
2018-05-03 13:00:00,87.35,87.95,87.35,87.8,18761.0,87.35,87.95,87.35,87.8,18761.0
2018-05-03 13:30:00,87.8,88.15,87.8,88.05,19160.0,87.8,88.15,87.8,88.05,19160.0
2018-05-03 14:00:00,88.05,88.3,87.85,88.05,54781.0,88.05,88.3,87.85,88.05,54781.0
2018-05-03 14:30:00,88.05,88.25,87.75,87.75,35592.0,88.05,88.25,87.75,87.75,35592.0
2018-05-03 15:00:00,87.8,88.23,87.8,88.2,49363.0,87.8,88.23,87.8,88.2,49363.0
2018-05-03 15:30:00,88.2,88.45,88.1,88.35,105511.0,88.2,88.45,88.1,88.35,105511.0
2018-05-04 09:30:00,87.85,88.4,86.9,87.05,26328.0,87.85,88.4,86.9,87.05,26328.0
2018-05-04 10:00:00,87.0,87.85,86.95,87.73,25110.0,87.0,87.85,86.95,87.73,25110.0
2018-05-04 10:30:00,87.75,88.0,87.75,87.9,33180.0,87.75,88.0,87.75,87.9,33180.0
2018-05-04 11:00:00,87.9,88.15,87.85,88.1,24089.0,87.9,88.15,87.85,88.1,24089.0
2018-05-04 11:30:00,88.17,88.45,87.97,88.4,21757.0,88.17,88.45,87.97,88.4,21757.0
2018-05-04 12:00:00,88.35,88.5,88.27,88.4,9971.0,88.35,88.5,88.27,88.4,9971.0
2018-05-04 12:30:00,88.3,88.5,88.3,88.5,12142.0,88.3,88.5,88.3,88.5,12142.0
2018-05-04 13:00:00,88.45,88.5,88.25,88.4,14716.0,88.45,88.5,88.25,88.4,14716.0
2018-05-04 13:30:00,88.4,88.65,88.4,88.48,23384.0,88.4,88.65,88.4,88.48,23384.0
2018-05-04 14:00:00,88.5,88.8,88.5,88.8,13737.0,88.5,88.8,88.5,88.8,13737.0
2018-05-04 14:30:00,88.7,88.7,88.37,88.4,22721.0,88.7,88.7,88.37,88.4,22721.0
2018-05-04 15:00:00,88.45,88.55,88.37,88.55,41351.0,88.45,88.55,88.37,88.55,41351.0
2018-05-04 15:30:00,88.55,88.6,88.2,88.55,127397.0,88.55,88.6,88.2,88.55,127397.0
2018-05-07 09:30:00,88.95,89.15,88.4,89.0,33508.0,88.95,89.15,88.4,89.0,33508.0
2018-05-07 10:00:00,88.93,89.05,88.05,88.2,30898.0,88.93,89.05,88.05,88.2,30898.0
2018-05-07 10:30:00,88.2,88.2,87.5,87.6,27305.0,88.2,88.2,87.5,87.6,27305.0
2018-05-07 11:00:00,87.6,88.05,87.55,87.9,26798.0,87.6,88.05,87.55,87.9,26798.0
2018-05-07 11:30:00,87.85,87.9,87.5,87.6,22706.0,87.85,87.9,87.5,87.6,22706.0
2018-05-07 12:00:00,87.55,88.15,87.45,88.1,20811.0,87.55,88.15,87.45,88.1,20811.0
2018-05-07 12:30:00,88.1,88.15,88.0,88.1,11276.0,88.1,88.15,88.0,88.1,11276.0
2018-05-07 13:00:00,88.1,88.1,87.85,87.9,12404.0,88.1,88.1,87.85,87.9,12404.0
2018-05-07 13:30:00,87.95,88.05,87.87,88.0,25056.0,87.95,88.05,87.87,88.0,25056.0
2018-05-07 14:00:00,88.0,88.14,87.85,87.9,39846.0,88.0,88.14,87.85,87.9,39846.0
2018-05-07 14:30:00,87.9,87.9,86.95,87.1,21331.0,87.9,87.9,86.95,87.1,21331.0
2018-05-07 15:00:00,87.05,87.05,86.15,86.25,41120.0,87.05,87.05,86.15,86.25,41120.0
2018-05-07 15:30:00,86.3,86.45,86.1,86.4,97541.0,86.3,86.45,86.1,86.4,97541.0
2018-05-08 09:30:00,87.5,88.25,86.5,86.65,37240.0,87.5,88.25,86.5,86.65,37240.0
2018-05-08 10:00:00,86.65,86.9,86.0,86.15,18850.0,86.65,86.9,86.0,86.15,18850.0
2018-05-08 10:30:00,86.13,86.7,86.12,86.3,24560.0,86.13,86.7,86.12,86.3,24560.0
2018-05-08 11:00:00,86.2,86.45,85.95,86.4,28554.0,86.2,86.45,85.95,86.4,28554.0
2018-05-08 11:30:00,86.35,86.75,86.3,86.55,22891.0,86.35,86.75,86.3,86.55,22891.0
2018-05-08 12:00:00,86.5,86.65,86.3,86.5,16164.0,86.5,86.65,86.3,86.5,16164.0
2018-05-08 12:30:00,86.53,86.6,86.4,86.45,14224.0,86.53,86.6,86.4,86.45,14224.0
2018-05-08 13:00:00,86.5,86.6,86.45,86.6,12144.0,86.5,86.6,86.45,86.6,12144.0
2018-05-08 13:30:00,86.5,86.65,86.4,86.45,14358.0,86.5,86.65,86.4,86.45,14358.0
2018-05-08 14:00:00,86.45,86.8,86.25,86.5,30368.0,86.45,86.8,86.25,86.5,30368.0
2018-05-08 14:30:00,86.5,86.6,86.2,86.55,14123.0,86.5,86.6,86.2,86.55,14123.0
2018-05-08 15:00:00,86.5,86.75,86.45,86.65,25054.0,86.5,86.75,86.45,86.65,25054.0
2018-05-08 15:30:00,86.6,86.95,86.55,86.95,48394.0,86.6,86.95,86.55,86.95,48394.0
2018-05-09 09:30:00,87.25,87.8,87.0,87.5,15229.0,87.25,87.8,87.0,87.5,15229.0
2018-05-09 10:00:00,87.5,87.5,86.9,86.9,12364.0,87.5,87.5,86.9,86.9,12364.0
2018-05-09 10:30:00,87.0,87.08,86.8,87.0,10876.0,87.0,87.08,86.8,87.0,10876.0
2018-05-09 11:00:00,86.95,86.96,86.7,86.9,6460.0,86.95,86.96,86.7,86.9,6460.0
2018-05-09 11:30:00,86.85,87.15,86.85,87.13,8518.0,86.85,87.15,86.85,87.13,8518.0
2018-05-09 12:00:00,87.13,87.3,86.75,87.15,16235.0,87.13,87.3,86.75,87.15,16235.0
2018-05-09 12:30:00,87.15,87.8,87.1,87.8,57354.0,87.15,87.8,87.1,87.8,57354.0
2018-05-09 13:00:00,87.85,87.88,87.5,87.85,32125.0,87.85,87.88,87.5,87.85,32125.0
2018-05-09 13:30:00,87.85,88.45,87.8,88.44,20878.0,87.85,88.45,87.8,88.44,20878.0
2018-05-09 14:00:00,88.45,88.75,88.05,88.05,32544.0,88.45,88.75,88.05,88.05,32544.0
2018-05-09 14:30:00,88.05,88.4,88.05,88.4,19250.0,88.05,88.4,88.05,88.4,19250.0
2018-05-09 15:00:00,88.4,88.5,88.09,88.1,20490.0,88.4,88.5,88.09,88.1,20490.0
2018-05-09 15:30:00,88.1,88.9,88.1,88.8,86629.0,88.1,88.9,88.1,88.8,86629.0
2018-05-10 09:30:00,89.4,89.4,88.95,89.0,75987.0,89.4,89.4,88.95,89.0,75987.0
2018-05-10 10:00:00,88.95,89.2,88.7,89.1,33531.0,88.95,89.2,88.7,89.1,33531.0
2018-05-10 10:30:00,89.2,89.25,88.95,89.2,25879.0,89.2,89.25,88.95,89.2,25879.0
2018-05-10 11:00:00,89.15,89.35,89.0,89.15,21860.0,89.15,89.35,89.0,89.15,21860.0
2018-05-10 11:30:00,89.1,89.25,88.95,89.15,13822.0,89.1,89.25,88.95,89.15,13822.0
2018-05-10 12:00:00,89.1,89.2,88.95,89.13,19633.0,89.1,89.2,88.95,89.13,19633.0
2018-05-10 12:30:00,89.15,89.23,89.07,89.08,53546.0,89.15,89.23,89.07,89.08,53546.0
2018-05-10 13:00:00,89.1,89.2,88.9,88.9,12091.0,89.1,89.2,88.9,88.9,12091.0
2018-05-10 13:30:00,88.85,89.05,88.85,88.95,14768.0,88.85,89.05,88.85,88.95,14768.0
2018-05-10 14:00:00,88.95,89.08,88.85,88.9,24541.0,88.95,89.08,88.85,88.9,24541.0
2018-05-10 14:30:00,88.9,89.15,88.85,89.1,32684.0,88.9,89.15,88.85,89.1,32684.0
2018-05-10 15:00:00,89.1,89.25,89.0,89.15,57376.0,89.1,89.25,89.0,89.15,57376.0
2018-05-10 15:30:00,89.15,89.25,89.05,89.2,53105.0,89.15,89.25,89.05,89.2,53105.0
2018-05-11 09:30:00,89.6,90.7,89.2,90.35,24975.0,89.6,90.7,89.2,90.35,24975.0
2018-05-11 10:00:00,90.2,90.6,90.15,90.25,27781.0,90.2,90.6,90.15,90.25,27781.0
2018-05-11 10:30:00,90.18,90.4,90.05,90.4,11558.0,90.18,90.4,90.05,90.4,11558.0
2018-05-11 11:00:00,90.45,90.65,90.25,90.3,8291.0,90.45,90.65,90.25,90.3,8291.0
2018-05-11 11:30:00,90.3,90.8,90.2,90.61,15530.0,90.3,90.8,90.2,90.61,15530.0
2018-05-11 12:00:00,90.7,90.75,90.15,90.2,16001.0,90.7,90.75,90.15,90.2,16001.0
2018-05-11 12:30:00,90.15,90.35,90.05,90.25,13388.0,90.15,90.35,90.05,90.25,13388.0
2018-05-11 13:00:00,90.2,90.6,90.17,90.55,11270.0,90.2,90.6,90.17,90.55,11270.0
2018-05-11 13:30:00,90.55,90.9,90.5,90.9,15739.0,90.55,90.9,90.5,90.9,15739.0
2018-05-11 14:00:00,90.8,91.3,90.7,90.9,26424.0,90.8,91.3,90.7,90.9,26424.0
2018-05-11 14:30:00,90.8,91.05,90.55,90.6,15316.0,90.8,91.05,90.55,90.6,15316.0
2018-05-11 15:00:00,90.55,90.6,90.3,90.5,17753.0,90.55,90.6,90.3,90.5,17753.0
2018-05-11 15:30:00,90.45,90.6,90.15,90.2,52553.0,90.45,90.6,90.15,90.2,52553.0
2018-05-14 09:30:00,90.4,90.85,90.05,90.38,8383.0,90.4,90.85,90.05,90.38,8383.0
2018-05-14 10:00:00,90.43,90.5,90.15,90.5,6244.0,90.43,90.5,90.15,90.5,6244.0
2018-05-14 10:30:00,90.45,90.55,90.1,90.2,12047.0,90.45,90.55,90.1,90.2,12047.0
2018-05-14 11:00:00,90.2,90.4,90.05,90.1,9423.0,90.2,90.4,90.05,90.1,9423.0
2018-05-14 11:30:00,90.2,90.35,89.8,90.1,21492.0,90.2,90.35,89.8,90.1,21492.0
2018-05-14 12:00:00,90.1,90.35,89.95,90.1,19580.0,90.1,90.35,89.95,90.1,19580.0
2018-05-14 12:30:00,90.1,90.1,89.75,89.75,7916.0,90.1,90.1,89.75,89.75,7916.0
2018-05-14 13:00:00,89.7,89.72,89.4,89.55,9918.0,89.7,89.72,89.4,89.55,9918.0
2018-05-14 13:30:00,89.5,89.62,89.17,89.18,13162.0,89.5,89.62,89.17,89.18,13162.0
2018-05-14 14:00:00,89.2,89.3,88.9,88.95,14215.0,89.2,89.3,88.9,88.95,14215.0
2018-05-14 14:30:00,88.9,89.35,88.9,89.2,20555.0,88.9,89.35,88.9,89.2,20555.0
2018-05-14 15:00:00,89.2,89.3,89.0,89.3,27969.0,89.2,89.3,89.0,89.3,27969.0
2018-05-14 15:30:00,89.3,89.65,89.2,89.65,98590.0,89.3,89.65,89.2,89.65,98590.0
2018-05-15 09:30:00,88.9,89.65,88.9,89.08,25555.0,88.9,89.65,88.9,89.08,25555.0
2018-05-15 10:00:00,89.05,89.3,88.95,89.3,3585.0,89.05,89.3,88.95,89.3,3585.0
2018-05-15 10:30:00,89.25,89.25,88.85,89.0,13835.0,89.25,89.25,88.85,89.0,13835.0
2018-05-15 11:00:00,89.0,89.1,88.85,88.95,7911.0,89.0,89.1,88.85,88.95,7911.0
2018-05-15 11:30:00,88.95,89.25,88.95,89.15,14527.0,88.95,89.25,88.95,89.15,14527.0
2018-05-15 12:00:00,89.15,89.25,89.0,89.1,20981.0,89.15,89.25,89.0,89.1,20981.0
2018-05-15 12:30:00,89.15,89.3,89.05,89.2,10431.0,89.15,89.3,89.05,89.2,10431.0
2018-05-15 13:00:00,89.1,89.1,88.85,88.85,15786.0,89.1,89.1,88.85,88.85,15786.0
2018-05-15 13:30:00,88.85,88.95,88.7,88.75,11035.0,88.85,88.95,88.7,88.75,11035.0
2018-05-15 14:00:00,88.73,89.0,88.72,88.95,15339.0,88.73,89.0,88.72,88.95,15339.0
2018-05-15 14:30:00,88.95,89.05,88.75,88.75,14370.0,88.95,89.05,88.75,88.75,14370.0
2018-05-15 15:00:00,88.75,88.8,88.55,88.6,19298.0,88.75,88.8,88.55,88.6,19298.0
2018-05-15 15:30:00,88.6,88.95,88.57,88.9,57803.0,88.6,88.95,88.57,88.9,57803.0
2018-05-16 09:30:00,89.65,89.95,89.35,89.65,16504.0,89.65,89.95,89.35,89.65,16504.0
2018-05-16 10:00:00,89.6,90.59,89.6,90.4,70398.0,89.6,90.59,89.6,90.4,70398.0
2018-05-16 10:30:00,90.45,91.05,90.45,90.75,50745.0,90.45,91.05,90.45,90.75,50745.0
2018-05-16 11:00:00,90.85,91.45,90.75,90.95,37940.0,90.85,91.45,90.75,90.95,37940.0
2018-05-16 11:30:00,90.85,91.03,90.75,90.9,33218.0,90.85,91.03,90.75,90.9,33218.0
2018-05-16 12:00:00,90.9,91.1,90.9,91.05,24663.0,90.9,91.1,90.9,91.05,24663.0
2018-05-16 12:30:00,91.05,91.15,90.9,90.9,29015.0,91.05,91.15,90.9,90.9,29015.0
2018-05-16 13:00:00,90.9,90.9,90.55,90.65,16312.0,90.9,90.9,90.55,90.65,16312.0
2018-05-16 13:30:00,90.65,90.65,90.4,90.48,19060.0,90.65,90.65,90.4,90.48,19060.0
2018-05-16 14:00:00,90.5,90.65,90.5,90.55,13423.0,90.5,90.65,90.5,90.55,13423.0
2018-05-16 14:30:00,90.6,90.6,90.4,90.53,30513.0,90.6,90.6,90.4,90.53,30513.0
2018-05-16 15:00:00,90.55,90.55,90.3,90.45,34776.0,90.55,90.55,90.3,90.45,34776.0
2018-05-16 15:30:00,90.4,90.55,90.15,90.45,95177.0,90.4,90.55,90.15,90.45,95177.0
2018-05-17 09:30:00,90.4,90.7,90.01,90.35,24811.0,90.4,90.7,90.01,90.35,24811.0
2018-05-17 10:00:00,90.4,90.65,90.4,90.5,16021.0,90.4,90.65,90.4,90.5,16021.0
2018-05-17 10:30:00,90.55,91.05,90.55,90.85,29076.0,90.55,91.05,90.55,90.85,29076.0
2018-05-17 11:00:00,90.78,90.9,90.5,90.65,22829.0,90.78,90.9,90.5,90.65,22829.0
2018-05-17 11:30:00,90.65,90.75,90.5,90.55,32581.0,90.65,90.75,90.5,90.55,32581.0
2018-05-17 12:00:00,90.6,90.6,90.25,90.25,16525.0,90.6,90.6,90.25,90.25,16525.0
2018-05-17 12:30:00,90.25,90.45,90.2,90.3,10223.0,90.25,90.45,90.2,90.3,10223.0
2018-05-17 13:00:00,90.3,90.5,90.25,90.35,14140.0,90.3,90.5,90.25,90.35,14140.0
2018-05-17 13:30:00,90.43,90.58,90.22,90.4,18614.0,90.43,90.58,90.22,90.4,18614.0
2018-05-17 14:00:00,90.4,90.43,90.05,90.35,10358.0,90.4,90.43,90.05,90.35,10358.0
2018-05-17 14:30:00,90.35,90.45,90.3,90.43,9785.0,90.35,90.45,90.3,90.43,9785.0
2018-05-17 15:00:00,90.4,90.5,90.05,90.1,10172.0,90.4,90.5,90.05,90.1,10172.0
2018-05-17 15:30:00,90.08,90.5,90.07,90.35,125245.0,90.08,90.5,90.07,90.35,125245.0
2018-05-18 09:30:00,90.45,90.65,90.3,90.55,16149.0,90.45,90.65,90.3,90.55,16149.0
2018-05-18 10:00:00,90.55,90.55,90.32,90.33,45822.0,90.55,90.55,90.32,90.33,45822.0
2018-05-18 10:30:00,90.33,90.58,90.3,90.5,27168.0,90.33,90.58,90.3,90.5,27168.0
2018-05-18 11:00:00,90.5,90.55,90.35,90.4,15571.0,90.5,90.55,90.35,90.4,15571.0
2018-05-18 11:30:00,90.4,90.53,90.35,90.45,11884.0,90.4,90.53,90.35,90.45,11884.0
2018-05-18 12:00:00,90.45,90.45,90.3,90.38,4209.0,90.45,90.45,90.3,90.38,4209.0
2018-05-18 12:30:00,90.35,90.45,90.35,90.35,7844.0,90.35,90.45,90.35,90.35,7844.0
2018-05-18 13:00:00,90.35,90.43,90.32,90.4,8139.0,90.35,90.43,90.32,90.4,8139.0
2018-05-18 13:30:00,90.43,90.45,90.35,90.45,7724.0,90.43,90.45,90.35,90.45,7724.0
2018-05-18 14:00:00,90.43,90.6,90.35,90.5,47513.0,90.43,90.6,90.35,90.5,47513.0
2018-05-18 14:30:00,90.45,90.5,90.4,90.5,10170.0,90.45,90.5,90.4,90.5,10170.0
2018-05-18 15:00:00,90.5,90.53,90.3,90.45,20183.0,90.5,90.53,90.3,90.45,20183.0
2018-05-18 15:30:00,90.43,90.45,90.3,90.3,54749.0,90.43,90.45,90.3,90.3,54749.0
2018-05-21 09:30:00,90.6,90.95,90.25,90.4,21179.0,90.6,90.95,90.25,90.4,21179.0
2018-05-21 10:00:00,90.4,90.85,90.25,90.75,12044.0,90.4,90.85,90.25,90.75,12044.0
2018-05-21 10:30:00,90.75,91.2,90.75,91.0,17881.0,90.75,91.2,90.75,91.0,17881.0
2018-05-21 11:00:00,91.05,91.1,90.77,90.8,11701.0,91.05,91.1,90.77,90.8,11701.0
2018-05-21 11:30:00,90.8,91.15,90.8,91.0,11302.0,90.8,91.15,90.8,91.0,11302.0
2018-05-21 12:00:00,91.0,91.13,90.77,91.0,20499.0,91.0,91.13,90.77,91.0,20499.0
2018-05-21 12:30:00,91.0,91.0,90.85,90.85,7459.0,91.0,91.0,90.85,90.85,7459.0
2018-05-21 13:00:00,90.9,90.9,90.85,90.9,4500.0,90.9,90.9,90.85,90.9,4500.0
2018-05-21 13:30:00,90.88,91.0,90.8,90.85,19600.0,90.88,91.0,90.8,90.85,19600.0
2018-05-21 14:00:00,90.85,90.95,90.8,90.95,10913.0,90.85,90.95,90.8,90.95,10913.0
2018-05-21 14:30:00,90.9,91.3,90.85,91.3,35120.0,90.9,91.3,90.85,91.3,35120.0
2018-05-21 15:00:00,91.25,91.25,91.05,91.1,27628.0,91.25,91.25,91.05,91.1,27628.0
2018-05-21 15:30:00,91.1,91.25,90.85,91.05,71974.0,91.1,91.25,90.85,91.05,71974.0
2018-05-22 09:30:00,91.35,91.7,90.8,91.3,22069.0,91.35,91.7,90.8,91.3,22069.0
2018-05-22 10:00:00,91.3,91.8,91.3,91.6,7809.0,91.3,91.8,91.3,91.6,7809.0
2018-05-22 10:30:00,91.55,91.85,91.5,91.65,10633.0,91.55,91.85,91.5,91.65,10633.0
2018-05-22 11:00:00,91.7,91.95,91.7,91.85,8630.0,91.7,91.95,91.7,91.85,8630.0
2018-05-22 11:30:00,91.8,92.1,91.75,92.1,11369.0,91.8,92.1,91.75,92.1,11369.0
2018-05-22 12:00:00,92.1,92.15,91.7,91.7,8648.0,92.1,92.15,91.7,91.7,8648.0
2018-05-22 12:30:00,91.7,91.71,91.4,91.5,7778.0,91.7,91.71,91.4,91.5,7778.0
2018-05-22 13:00:00,91.5,91.55,91.22,91.23,8713.0,91.5,91.55,91.22,91.23,8713.0
2018-05-22 13:30:00,91.2,91.4,91.2,91.33,7874.0,91.2,91.4,91.2,91.33,7874.0
2018-05-22 14:00:00,91.35,91.55,91.3,91.55,7077.0,91.35,91.55,91.3,91.55,7077.0
2018-05-22 14:30:00,91.53,91.55,91.05,91.1,16069.0,91.53,91.55,91.05,91.1,16069.0
2018-05-22 15:00:00,91.05,91.05,90.65,90.8,23993.0,91.05,91.05,90.65,90.8,23993.0
2018-05-22 15:30:00,90.8,90.9,90.6,90.75,49293.0,90.8,90.9,90.6,90.75,49293.0
2018-05-23 09:30:00,89.95,90.2,89.65,90.17,12603.0,89.95,90.2,89.65,90.17,12603.0
2018-05-23 10:00:00,90.1,90.4,90.0,90.3,8539.0,90.1,90.4,90.0,90.3,8539.0
2018-05-23 10:30:00,90.28,90.28,89.77,89.85,11254.0,90.28,90.28,89.77,89.85,11254.0
2018-05-23 11:00:00,89.85,90.4,89.85,90.25,23322.0,89.85,90.4,89.85,90.25,23322.0
2018-05-23 11:30:00,90.2,90.4,90.12,90.3,6098.0,90.2,90.4,90.12,90.3,6098.0
2018-05-23 12:00:00,90.25,90.45,90.25,90.35,6127.0,90.25,90.45,90.25,90.35,6127.0
2018-05-23 12:30:00,90.25,90.4,90.15,90.25,50080.0,90.25,90.4,90.15,90.25,50080.0
2018-05-23 13:00:00,90.2,90.2,89.8,89.85,3817.0,90.2,90.2,89.8,89.85,3817.0
2018-05-23 13:30:00,89.85,89.85,89.7,89.7,9302.0,89.85,89.85,89.7,89.7,9302.0
2018-05-23 14:00:00,89.7,90.1,89.65,89.95,25172.0,89.7,90.1,89.65,89.95,25172.0
2018-05-23 14:30:00,90.0,90.15,89.85,90.15,16511.0,90.0,90.15,89.85,90.15,16511.0
2018-05-23 15:00:00,90.2,90.36,90.15,90.35,6945.0,90.2,90.36,90.15,90.35,6945.0
2018-05-23 15:30:00,90.35,90.7,90.35,90.7,40914.0,90.35,90.7,90.35,90.7,40914.0
2018-05-24 09:30:00,90.25,90.6,90.15,90.3,6227.0,90.25,90.6,90.15,90.3,6227.0
2018-05-24 10:00:00,90.3,90.45,90.05,90.1,30022.0,90.3,90.45,90.05,90.1,30022.0
2018-05-24 10:30:00,90.0,90.45,90.0,90.3,27974.0,90.0,90.45,90.0,90.3,27974.0
2018-05-24 11:00:00,90.25,90.55,90.17,90.5,9010.0,90.25,90.55,90.17,90.5,9010.0
2018-05-24 11:30:00,90.55,90.9,90.55,90.9,7652.0,90.55,90.9,90.55,90.9,7652.0
2018-05-24 12:00:00,90.9,90.95,90.7,90.7,9284.0,90.9,90.95,90.7,90.7,9284.0
2018-05-24 12:30:00,90.75,90.8,90.45,90.5,10374.0,90.75,90.8,90.45,90.5,10374.0
2018-05-24 13:00:00,90.5,90.75,90.5,90.7,8647.0,90.5,90.75,90.5,90.7,8647.0
2018-05-24 13:30:00,90.75,90.8,90.3,90.35,10189.0,90.75,90.8,90.3,90.35,10189.0
2018-05-24 14:00:00,90.3,90.6,90.1,90.55,36074.0,90.3,90.6,90.1,90.55,36074.0
2018-05-24 14:30:00,90.55,90.55,90.4,90.5,7135.0,90.55,90.55,90.4,90.5,7135.0
2018-05-24 15:00:00,90.45,90.55,90.35,90.45,10697.0,90.45,90.55,90.35,90.45,10697.0
2018-05-24 15:30:00,90.45,90.5,90.3,90.3,44357.0,90.45,90.5,90.3,90.3,44357.0
2018-05-25 09:30:00,90.5,91.25,89.8,91.1,45836.0,90.5,91.25,89.8,91.1,45836.0
2018-05-25 10:00:00,90.95,91.5,90.75,91.5,27538.0,90.95,91.5,90.75,91.5,27538.0
2018-05-25 10:30:00,91.4,91.45,91.15,91.3,28479.0,91.4,91.45,91.15,91.3,28479.0
2018-05-25 11:00:00,91.25,91.35,91.05,91.25,11600.0,91.25,91.35,91.05,91.25,11600.0
2018-05-25 11:30:00,91.25,91.3,90.67,90.75,10124.0,91.25,91.3,90.67,90.75,10124.0
2018-05-25 12:00:00,90.75,91.0,90.5,90.55,14296.0,90.75,91.0,90.5,90.55,14296.0
2018-05-25 12:30:00,90.55,90.75,90.5,90.55,20112.0,90.55,90.75,90.5,90.55,20112.0
2018-05-25 13:00:00,90.55,90.65,90.47,90.55,10270.0,90.55,90.65,90.47,90.55,10270.0
2018-05-25 13:30:00,90.55,90.65,90.45,90.53,32250.0,90.55,90.65,90.45,90.53,32250.0
2018-05-25 14:00:00,90.53,90.7,90.3,90.3,19452.0,90.53,90.7,90.3,90.3,19452.0
2018-05-25 14:30:00,90.3,90.3,90.0,90.2,19014.0,90.3,90.3,90.0,90.2,19014.0
2018-05-25 15:00:00,90.15,90.15,89.77,89.95,31008.0,90.15,90.15,89.77,89.95,31008.0
2018-05-25 15:30:00,90.0,90.3,89.87,90.2,163401.0,90.0,90.3,89.87,90.2,163401.0
2018-05-29 09:30:00,89.4,90.55,89.4,90.55,13120.0,89.4,90.55,89.4,90.55,13120.0
2018-05-29 10:00:00,90.5,90.55,90.0,90.45,34778.0,90.5,90.55,90.0,90.45,34778.0
2018-05-29 10:30:00,90.38,90.55,90.15,90.15,21618.0,90.38,90.55,90.15,90.15,21618.0
2018-05-29 11:00:00,90.15,90.25,90.0,90.2,36276.0,90.15,90.25,90.0,90.2,36276.0
2018-05-29 11:30:00,90.15,90.25,89.65,89.95,24758.0,90.15,90.25,89.65,89.95,24758.0
2018-05-29 12:00:00,90.0,90.0,89.55,89.9,36669.0,90.0,90.0,89.55,89.9,36669.0
2018-05-29 12:30:00,90.0,90.2,89.9,90.0,32426.0,90.0,90.2,89.9,90.0,32426.0
2018-05-29 13:00:00,89.95,89.95,89.65,89.65,12742.0,89.95,89.95,89.65,89.65,12742.0
2018-05-29 13:30:00,89.73,89.9,89.65,89.8,10128.0,89.73,89.9,89.65,89.8,10128.0
2018-05-29 14:00:00,89.75,89.9,89.65,89.85,10288.0,89.75,89.9,89.65,89.85,10288.0
2018-05-29 14:30:00,89.8,89.9,89.4,89.45,22260.0,89.8,89.9,89.4,89.45,22260.0
2018-05-29 15:00:00,89.55,89.65,89.35,89.55,25158.0,89.55,89.65,89.35,89.55,25158.0
2018-05-29 15:30:00,89.55,89.65,89.5,89.53,103612.0,89.55,89.65,89.5,89.53,103612.0
2018-05-30 09:30:00,90.0,90.8,89.95,90.75,24357.0,90.0,90.8,89.95,90.75,24357.0
2018-05-30 10:00:00,90.75,90.9,90.55,90.7,9622.0,90.75,90.9,90.55,90.7,9622.0
2018-05-30 10:30:00,90.7,91.4,90.6,91.35,20670.0,90.7,91.4,90.6,91.35,20670.0
2018-05-30 11:00:00,91.35,91.7,91.25,91.65,71567.0,91.35,91.7,91.25,91.65,71567.0
2018-05-30 11:30:00,91.65,92.25,91.65,92.15,19734.0,91.65,92.25,91.65,92.15,19734.0
2018-05-30 12:00:00,92.15,92.2,91.7,91.83,14680.0,92.15,92.2,91.7,91.83,14680.0
2018-05-30 12:30:00,91.85,91.85,91.7,91.85,9011.0,91.85,91.85,91.7,91.85,9011.0
2018-05-30 13:00:00,91.85,92.2,91.85,92.18,27236.0,91.85,92.2,91.85,92.18,27236.0
2018-05-30 13:30:00,92.1,92.95,92.1,92.83,16647.0,92.1,92.95,92.1,92.83,16647.0
2018-05-30 14:00:00,92.85,93.7,92.85,93.7,84050.0,92.85,93.7,92.85,93.7,84050.0
2018-05-30 14:30:00,93.65,93.85,93.45,93.5,20099.0,93.65,93.85,93.45,93.5,20099.0
2018-05-30 15:00:00,93.5,93.65,93.3,93.3,19965.0,93.5,93.65,93.3,93.3,19965.0
2018-05-30 15:30:00,93.3,93.3,92.5,92.5,113985.0,93.3,93.3,92.5,92.5,113985.0
2018-05-31 09:30:00,92.15,92.73,92.05,92.55,9773.0,92.15,92.73,92.05,92.55,9773.0
2018-05-31 10:00:00,92.5,92.85,92.3,92.7,19842.0,92.5,92.85,92.3,92.7,19842.0
2018-05-31 10:30:00,92.6,93.3,92.45,92.45,70808.0,92.6,93.3,92.45,92.45,70808.0
2018-05-31 11:00:00,92.53,92.65,92.3,92.45,24319.0,92.53,92.65,92.3,92.45,24319.0
2018-05-31 11:30:00,92.45,92.45,91.9,92.1,30123.0,92.45,92.45,91.9,92.1,30123.0
2018-05-31 12:00:00,92.0,92.15,91.5,91.5,12407.0,92.0,92.15,91.5,91.5,12407.0
2018-05-31 12:30:00,91.5,91.5,91.3,91.43,5803.0,91.5,91.5,91.3,91.43,5803.0
2018-05-31 13:00:00,91.45,91.55,91.24,91.25,13803.0,91.45,91.55,91.24,91.25,13803.0
2018-05-31 13:30:00,91.25,91.25,90.85,90.85,8135.0,91.25,91.25,90.85,90.85,8135.0
2018-05-31 14:00:00,90.85,91.05,90.75,90.8,13607.0,90.85,91.05,90.75,90.8,13607.0
2018-05-31 14:30:00,90.85,90.85,90.6,90.65,15701.0,90.85,90.85,90.6,90.65,15701.0
2018-05-31 15:00:00,90.7,91.08,90.5,90.95,19067.0,90.7,91.08,90.5,90.95,19067.0
2018-05-31 15:30:00,90.95,91.1,90.65,90.75,36975.0,90.95,91.1,90.65,90.75,36975.0
2018-06-01 09:30:00,91.6,92.05,91.6,91.75,7726.0,91.6,92.05,91.6,91.75,7726.0
2018-06-01 10:00:00,91.85,92.4,91.85,92.1,10062.0,91.85,92.4,91.85,92.1,10062.0
2018-06-01 10:30:00,92.08,92.6,92.07,92.55,8468.0,92.08,92.6,92.07,92.55,8468.0
2018-06-01 11:00:00,92.58,92.85,92.5,92.65,13700.0,92.58,92.85,92.5,92.65,13700.0
2018-06-01 11:30:00,92.7,92.7,92.35,92.35,10601.0,92.7,92.7,92.35,92.35,10601.0
2018-06-01 12:00:00,92.35,92.55,92.25,92.28,7948.0,92.35,92.55,92.25,92.28,7948.0
2018-06-01 12:30:00,92.35,92.55,92.3,92.55,6608.0,92.35,92.55,92.3,92.55,6608.0
2018-06-01 13:00:00,92.55,92.8,92.4,92.48,9551.0,92.55,92.8,92.4,92.48,9551.0
2018-06-01 13:30:00,92.5,92.95,92.4,92.95,11664.0,92.5,92.95,92.4,92.95,11664.0
2018-06-01 14:00:00,92.9,93.0,92.65,93.0,19780.0,92.9,93.0,92.65,93.0,19780.0
2018-06-01 14:30:00,93.0,93.45,92.95,93.15,20756.0,93.0,93.45,92.95,93.15,20756.0
2018-06-01 15:00:00,93.15,93.25,93.0,93.08,55271.0,93.15,93.25,93.0,93.08,55271.0
2018-06-01 15:30:00,93.08,93.25,92.95,93.0,54148.0,93.08,93.25,92.95,93.0,54148.0
2018-06-04 09:30:00,93.0,93.55,92.8,92.95,13380.0,93.0,93.55,92.8,92.95,13380.0
2018-06-04 10:00:00,93.0,93.8,93.0,93.45,28761.0,93.0,93.8,93.0,93.45,28761.0
2018-06-04 10:30:00,93.5,93.8,93.32,93.45,20324.0,93.5,93.8,93.32,93.45,20324.0
2018-06-04 11:00:00,93.45,93.55,93.1,93.35,22850.0,93.45,93.55,93.1,93.35,22850.0
2018-06-04 11:30:00,93.45,93.7,93.3,93.45,22806.0,93.45,93.7,93.3,93.45,22806.0
2018-06-04 12:00:00,93.45,93.65,93.25,93.6,24115.0,93.45,93.65,93.25,93.6,24115.0
2018-06-04 12:30:00,93.55,93.75,93.3,93.3,17886.0,93.55,93.75,93.3,93.3,17886.0
2018-06-04 13:00:00,93.35,93.55,93.3,93.4,14290.0,93.35,93.55,93.3,93.4,14290.0
2018-06-04 13:30:00,93.4,93.5,93.0,93.05,33543.0,93.4,93.5,93.0,93.05,33543.0
2018-06-04 14:00:00,93.1,93.35,93.0,93.2,21496.0,93.1,93.35,93.0,93.2,21496.0
2018-06-04 14:30:00,93.15,93.45,93.1,93.45,35313.0,93.15,93.45,93.1,93.45,35313.0
2018-06-04 15:00:00,93.45,94.0,93.35,94.0,24346.0,93.45,94.0,93.35,94.0,24346.0
2018-06-04 15:30:00,94.0,94.05,93.2,93.35,73459.0,94.0,94.05,93.2,93.35,73459.0
2018-06-05 09:30:00,93.4,94.05,93.4,93.5,9218.0,93.4,94.05,93.4,93.5,9218.0
2018-06-05 10:00:00,93.55,93.7,93.3,93.45,6400.0,93.55,93.7,93.3,93.45,6400.0
2018-06-05 10:30:00,93.55,93.55,93.05,93.25,12113.0,93.55,93.55,93.05,93.25,12113.0
2018-06-05 11:00:00,93.15,93.3,92.95,93.0,13266.0,93.15,93.3,92.95,93.0,13266.0
2018-06-05 11:30:00,92.95,92.95,92.6,92.75,9912.0,92.95,92.95,92.6,92.75,9912.0
2018-06-05 12:00:00,92.75,92.75,92.35,92.55,8000.0,92.75,92.75,92.35,92.55,8000.0
2018-06-05 12:30:00,92.5,92.65,92.4,92.5,20800.0,92.5,92.65,92.4,92.5,20800.0
2018-06-05 13:00:00,92.45,92.65,92.42,92.65,8800.0,92.45,92.65,92.42,92.65,8800.0
2018-06-05 13:30:00,92.65,92.65,92.2,92.25,10702.0,92.65,92.65,92.2,92.25,10702.0
2018-06-05 14:00:00,92.2,92.35,92.1,92.2,8981.0,92.2,92.35,92.1,92.2,8981.0
2018-06-05 14:30:00,92.1,92.5,92.1,92.5,10315.0,92.1,92.5,92.1,92.5,10315.0
2018-06-05 15:00:00,92.4,92.55,92.3,92.35,12704.0,92.4,92.55,92.3,92.35,12704.0
2018-06-05 15:30:00,92.35,92.7,92.3,92.7,44824.0,92.35,92.7,92.3,92.7,44824.0
2018-06-06 09:30:00,93.1,93.45,92.5,92.5,6952.0,93.1,93.45,92.5,92.5,6952.0
2018-06-06 10:00:00,92.55,92.76,92.2,92.25,7019.0,92.55,92.76,92.2,92.25,7019.0
2018-06-06 10:30:00,92.2,92.25,91.7,91.9,8891.0,92.2,92.25,91.7,91.9,8891.0
2018-06-06 11:00:00,92.0,92.4,92.0,92.4,6081.0,92.0,92.4,92.0,92.4,6081.0
2018-06-06 11:30:00,92.45,92.45,92.1,92.25,9397.0,92.45,92.45,92.1,92.25,9397.0
2018-06-06 12:00:00,92.25,92.25,91.95,92.1,18057.0,92.25,92.25,91.95,92.1,18057.0
2018-06-06 12:30:00,92.18,92.18,91.95,92.03,4900.0,92.18,92.18,91.95,92.03,4900.0
2018-06-06 13:00:00,92.0,92.05,91.55,91.75,16111.0,92.0,92.05,91.55,91.75,16111.0
2018-06-06 13:30:00,91.75,91.8,91.55,91.6,13056.0,91.75,91.8,91.55,91.6,13056.0
2018-06-06 14:00:00,91.7,91.8,91.6,91.8,12288.0,91.7,91.8,91.6,91.8,12288.0
2018-06-06 14:30:00,91.8,92.04,91.75,91.9,14832.0,91.8,92.04,91.75,91.9,14832.0
2018-06-06 15:00:00,91.85,92.15,91.8,92.0,12854.0,91.85,92.15,91.8,92.0,12854.0
2018-06-06 15:30:00,92.05,92.2,91.8,92.2,40226.0,92.05,92.2,91.8,92.2,40226.0
2018-06-07 09:30:00,92.25,92.8,92.2,92.2,5110.0,92.25,92.8,92.2,92.2,5110.0
2018-06-07 10:00:00,92.3,92.3,92.0,92.15,5235.0,92.3,92.3,92.0,92.15,5235.0
2018-06-07 10:30:00,92.1,92.15,91.8,92.05,10399.0,92.1,92.15,91.8,92.05,10399.0
2018-06-07 11:00:00,92.1,92.1,91.8,91.81,10434.0,92.1,92.1,91.8,91.81,10434.0
2018-06-07 11:30:00,91.8,91.8,91.62,91.75,10979.0,91.8,91.8,91.62,91.75,10979.0
2018-06-07 12:00:00,91.75,91.9,91.72,91.9,5050.0,91.75,91.9,91.72,91.9,5050.0
2018-06-07 12:30:00,91.88,91.9,91.65,91.85,7525.0,91.88,91.9,91.65,91.85,7525.0
2018-06-07 13:00:00,91.8,91.85,91.65,91.65,5941.0,91.8,91.85,91.65,91.65,5941.0
2018-06-07 13:30:00,91.75,91.75,91.55,91.6,8731.0,91.75,91.75,91.55,91.6,8731.0
2018-06-07 14:00:00,91.6,91.85,91.55,91.75,9856.0,91.6,91.85,91.55,91.75,9856.0
2018-06-07 14:30:00,91.75,92.1,91.7,92.0,6866.0,91.75,92.1,91.7,92.0,6866.0
2018-06-07 15:00:00,92.0,92.0,91.85,91.9,12975.0,92.0,92.0,91.85,91.9,12975.0
2018-06-07 15:30:00,91.9,91.95,91.65,91.8,44761.0,91.9,91.95,91.65,91.8,44761.0
2018-06-08 09:30:00,91.65,92.15,91.1,91.6,10785.0,91.65,92.15,91.1,91.6,10785.0
2018-06-08 10:00:00,91.75,91.8,91.45,91.5,5302.0,91.75,91.8,91.45,91.5,5302.0
2018-06-08 10:30:00,91.5,91.65,91.35,91.4,8033.0,91.5,91.65,91.35,91.4,8033.0
2018-06-08 11:00:00,91.35,91.4,91.05,91.15,13293.0,91.35,91.4,91.05,91.15,13293.0
2018-06-08 11:30:00,91.15,91.45,90.95,91.05,17158.0,91.15,91.45,90.95,91.05,17158.0
2018-06-08 12:00:00,91.05,91.1,90.85,91.05,12073.0,91.05,91.1,90.85,91.05,12073.0
2018-06-08 12:30:00,91.0,91.1,90.85,91.0,11312.0,91.0,91.1,90.85,91.0,11312.0
2018-06-08 13:00:00,90.95,91.05,90.9,91.03,13866.0,90.95,91.05,90.9,91.03,13866.0
2018-06-08 13:30:00,91.03,91.35,90.97,91.3,21236.0,91.03,91.35,90.97,91.3,21236.0
2018-06-08 14:00:00,91.3,91.3,91.12,91.25,14517.0,91.3,91.3,91.12,91.25,14517.0
2018-06-08 14:30:00,91.25,91.35,91.25,91.3,40955.0,91.25,91.35,91.25,91.3,40955.0
2018-06-08 15:00:00,91.35,91.85,91.35,91.8,11899.0,91.35,91.85,91.35,91.8,11899.0
2018-06-08 15:30:00,91.78,92.05,91.77,92.0,42674.0,91.78,92.05,91.77,92.0,42674.0
2018-06-11 09:30:00,91.7,91.8,90.35,90.95,38462.0,91.7,91.8,90.35,90.95,38462.0
2018-06-11 10:00:00,91.1,91.4,90.8,90.85,25549.0,91.1,91.4,90.8,90.85,25549.0
2018-06-11 10:30:00,90.88,91.1,90.25,90.3,37147.0,90.88,91.1,90.25,90.3,37147.0
2018-06-11 11:00:00,90.3,90.9,89.65,90.55,69586.0,90.3,90.9,89.65,90.55,69586.0
2018-06-11 11:30:00,90.5,91.45,90.32,91.38,64997.0,90.5,91.45,90.32,91.38,64997.0
2018-06-11 12:00:00,91.4,91.8,91.3,91.8,14123.0,91.4,91.8,91.3,91.8,14123.0
2018-06-11 12:30:00,91.75,91.85,91.45,91.65,50615.0,91.75,91.85,91.45,91.65,50615.0
2018-06-11 13:00:00,91.6,91.6,91.3,91.33,11676.0,91.6,91.6,91.3,91.33,11676.0
2018-06-11 13:30:00,91.33,91.38,90.95,91.15,33021.0,91.33,91.38,90.95,91.15,33021.0
2018-06-11 14:00:00,91.15,91.7,91.15,91.68,30835.0,91.15,91.7,91.15,91.68,30835.0
2018-06-11 14:30:00,91.68,91.75,91.15,91.45,54527.0,91.68,91.75,91.15,91.45,54527.0
2018-06-11 15:00:00,91.45,91.7,91.15,91.18,63306.0,91.45,91.7,91.15,91.18,63306.0
2018-06-11 15:30:00,91.18,91.3,90.25,90.3,165339.0,91.18,91.3,90.25,90.3,165339.0
2018-06-12 09:30:00,89.4,89.5,86.2,87.05,251652.0,89.4,89.5,86.2,87.05,251652.0
2018-06-12 10:00:00,87.0,87.8,86.95,87.75,71217.0,87.0,87.8,86.95,87.75,71217.0
2018-06-12 10:30:00,87.75,87.8,86.85,86.85,79085.0,87.75,87.8,86.85,86.85,79085.0
2018-06-12 11:00:00,86.9,86.95,86.05,86.55,88291.0,86.9,86.95,86.05,86.55,88291.0
2018-06-12 11:30:00,86.58,87.75,86.5,87.5,70368.0,86.58,87.75,86.5,87.5,70368.0
2018-06-12 12:00:00,87.5,87.8,87.2,87.25,32714.0,87.5,87.8,87.2,87.25,32714.0
2018-06-12 12:30:00,87.25,87.4,86.8,86.95,43420.0,87.25,87.4,86.8,86.95,43420.0
2018-06-12 13:00:00,86.9,87.0,86.55,86.75,41559.0,86.9,87.0,86.55,86.75,41559.0
2018-06-12 13:30:00,86.7,86.8,86.47,86.65,29413.0,86.7,86.8,86.47,86.65,29413.0
2018-06-12 14:00:00,86.65,86.8,86.5,86.58,44305.0,86.65,86.8,86.5,86.58,44305.0
2018-06-12 14:30:00,86.6,86.7,86.45,86.5,56434.0,86.6,86.7,86.45,86.5,56434.0
2018-06-12 15:00:00,86.5,86.55,85.9,86.05,65496.0,86.5,86.55,85.9,86.05,65496.0
2018-06-12 15:30:00,86.05,86.05,85.2,85.9,260592.0,86.05,86.05,85.2,85.9,260592.0
2018-06-13 09:30:00,86.2,86.65,85.75,85.8,22390.0,86.2,86.65,85.75,85.8,22390.0
2018-06-13 10:00:00,85.7,85.83,85.3,85.4,11958.0,85.7,85.83,85.3,85.4,11958.0
2018-06-13 10:30:00,85.45,86.25,85.45,86.25,36799.0,85.45,86.25,85.45,86.25,36799.0
2018-06-13 11:00:00,86.2,86.2,86.0,86.0,20323.0,86.2,86.2,86.0,86.0,20323.0
2018-06-13 11:30:00,86.0,86.2,85.9,86.08,17396.0,86.0,86.2,85.9,86.08,17396.0
2018-06-13 12:00:00,86.08,86.2,85.92,86.15,13654.0,86.08,86.2,85.92,86.15,13654.0
2018-06-13 12:30:00,86.13,86.15,86.0,86.05,11824.0,86.13,86.15,86.0,86.05,11824.0
2018-06-13 13:00:00,86.05,86.75,86.05,86.45,37849.0,86.05,86.75,86.05,86.45,37849.0
2018-06-13 13:30:00,86.4,86.6,86.35,86.55,28415.0,86.4,86.6,86.35,86.55,28415.0
2018-06-13 14:00:00,86.5,86.5,86.22,86.25,24717.0,86.5,86.5,86.22,86.25,24717.0
2018-06-13 14:30:00,86.25,86.5,86.25,86.35,31320.0,86.25,86.5,86.25,86.35,31320.0
2018-06-13 15:00:00,86.35,86.83,86.33,86.45,39650.0,86.35,86.83,86.33,86.45,39650.0
2018-06-13 15:30:00,86.45,86.6,86.32,86.35,71604.0,86.45,86.6,86.32,86.35,71604.0
2018-06-14 09:30:00,86.45,86.95,86.4,86.55,21268.0,86.45,86.95,86.4,86.55,21268.0
2018-06-14 10:00:00,86.55,86.6,85.9,86.0,18933.0,86.55,86.6,85.9,86.0,18933.0
2018-06-14 10:30:00,86.15,86.2,85.85,85.95,13879.0,86.15,86.2,85.85,85.95,13879.0
2018-06-14 11:00:00,85.95,86.05,85.7,85.75,12927.0,85.95,86.05,85.7,85.75,12927.0
2018-06-14 11:30:00,85.9,86.45,85.85,86.35,26347.0,85.9,86.45,85.85,86.35,26347.0
2018-06-14 12:00:00,86.35,86.65,86.35,86.55,8699.0,86.35,86.65,86.35,86.55,8699.0
2018-06-14 12:30:00,86.53,86.53,86.0,86.0,42535.0,86.53,86.53,86.0,86.0,42535.0
2018-06-14 13:00:00,85.98,86.35,85.85,86.3,22591.0,85.98,86.35,85.85,86.3,22591.0
2018-06-14 13:30:00,86.3,86.4,86.15,86.17,8295.0,86.3,86.4,86.15,86.17,8295.0
2018-06-14 14:00:00,86.2,86.2,85.97,86.0,15851.0,86.2,86.2,85.97,86.0,15851.0
2018-06-14 14:30:00,86.0,86.05,85.65,85.8,11884.0,86.0,86.05,85.65,85.8,11884.0
2018-06-14 15:00:00,85.8,85.9,85.67,85.75,13601.0,85.8,85.9,85.67,85.75,13601.0
2018-06-14 15:30:00,85.78,85.85,85.6,85.6,45544.0,85.78,85.85,85.6,85.6,45544.0
2018-06-15 09:30:00,83.6,85.9,83.6,84.38,112959.0,83.6,85.9,83.6,84.38,112959.0
2018-06-15 10:00:00,84.3,84.5,84.15,84.35,10057.0,84.3,84.5,84.15,84.35,10057.0
2018-06-15 10:30:00,84.28,84.5,84.0,84.48,16883.0,84.28,84.5,84.0,84.48,16883.0
2018-06-15 11:00:00,84.4,84.7,84.35,84.45,19454.0,84.4,84.7,84.35,84.45,19454.0
2018-06-15 11:30:00,84.45,84.45,83.8,84.25,57238.0,84.45,84.45,83.8,84.25,57238.0
2018-06-15 12:00:00,84.25,84.5,84.17,84.33,38884.0,84.25,84.5,84.17,84.33,38884.0
2018-06-15 12:30:00,84.3,84.45,84.3,84.4,30508.0,84.3,84.45,84.3,84.4,30508.0
2018-06-15 13:00:00,84.4,84.45,84.3,84.33,28447.0,84.4,84.45,84.3,84.33,28447.0
2018-06-15 13:30:00,84.3,84.75,84.25,84.65,28591.0,84.3,84.75,84.25,84.65,28591.0
2018-06-15 14:00:00,84.7,85.05,84.7,84.98,23709.0,84.7,85.05,84.7,84.98,23709.0
2018-06-15 14:30:00,84.95,85.4,84.8,85.3,35408.0,84.95,85.4,84.8,85.3,35408.0
2018-06-15 15:00:00,85.3,85.35,84.9,85.05,47786.0,85.3,85.35,84.9,85.05,47786.0
2018-06-15 15:30:00,85.05,85.1,84.9,84.95,70461.0,85.05,85.1,84.9,84.95,70461.0
2018-06-18 09:30:00,84.55,85.2,84.45,85.05,19339.0,84.55,85.2,84.45,85.05,19339.0
2018-06-18 10:00:00,85.2,85.58,85.05,85.5,8678.0,85.2,85.58,85.05,85.5,8678.0
2018-06-18 10:30:00,85.5,85.75,85.35,85.35,11692.0,85.5,85.75,85.35,85.35,11692.0
2018-06-18 11:00:00,85.35,85.75,85.35,85.5,8851.0,85.35,85.75,85.35,85.5,8851.0
2018-06-18 11:30:00,85.55,85.7,85.4,85.4,15418.0,85.55,85.7,85.4,85.4,15418.0
2018-06-18 12:00:00,85.4,85.8,85.4,85.47,19323.0,85.4,85.8,85.4,85.47,19323.0
2018-06-18 12:30:00,85.5,85.7,85.3,85.4,12227.0,85.5,85.7,85.3,85.4,12227.0
2018-06-18 13:00:00,85.4,85.6,85.35,85.35,11527.0,85.4,85.6,85.35,85.35,11527.0
2018-06-18 13:30:00,85.35,85.55,85.2,85.35,39319.0,85.35,85.55,85.2,85.35,39319.0
2018-06-18 14:00:00,85.38,85.55,85.15,85.25,34790.0,85.38,85.55,85.15,85.25,34790.0
2018-06-18 14:30:00,85.3,85.35,85.05,85.15,15051.0,85.3,85.35,85.05,85.15,15051.0
2018-06-18 15:00:00,85.2,85.2,84.9,85.05,21787.0,85.2,85.2,84.9,85.05,21787.0
2018-06-18 15:30:00,85.05,85.08,84.7,84.75,85978.0,85.05,85.08,84.7,84.75,85978.0
2018-06-19 09:30:00,83.55,84.45,83.07,83.2,56117.0,83.55,84.45,83.07,83.2,56117.0
2018-06-19 10:00:00,83.2,83.3,82.8,82.9,24921.0,83.2,83.3,82.8,82.9,24921.0
2018-06-19 10:30:00,82.9,83.35,82.75,83.3,37213.0,82.9,83.35,82.75,83.3,37213.0
2018-06-19 11:00:00,83.25,83.75,83.15,83.75,34945.0,83.25,83.75,83.15,83.75,34945.0
2018-06-19 11:30:00,83.75,84.3,83.65,84.25,31615.0,83.75,84.3,83.65,84.25,31615.0
2018-06-19 12:00:00,84.25,84.63,84.15,84.55,21976.0,84.25,84.63,84.15,84.55,21976.0
2018-06-19 12:30:00,84.55,84.6,84.3,84.5,16972.0,84.55,84.6,84.3,84.5,16972.0
2018-06-19 13:00:00,84.5,84.85,84.37,84.67,43173.0,84.5,84.85,84.37,84.67,43173.0
2018-06-19 13:30:00,84.65,84.7,84.45,84.6,23414.0,84.65,84.7,84.45,84.6,23414.0
2018-06-19 14:00:00,84.65,85.25,84.5,84.6,23174.0,84.65,85.25,84.5,84.6,23174.0
2018-06-19 14:30:00,84.6,84.6,84.2,84.3,20570.0,84.6,84.6,84.2,84.3,20570.0
2018-06-19 15:00:00,84.25,84.35,84.2,84.25,26234.0,84.25,84.35,84.2,84.25,26234.0
2018-06-19 15:30:00,84.23,84.8,84.2,84.5,133570.0,84.23,84.8,84.2,84.5,133570.0
2018-06-20 09:30:00,84.75,84.75,84.1,84.45,53141.0,84.75,84.75,84.1,84.45,53141.0
2018-06-20 10:00:00,84.48,84.55,83.35,83.5,27821.0,84.48,84.55,83.35,83.5,27821.0
2018-06-20 10:30:00,83.48,84.0,83.4,84.0,22150.0,83.48,84.0,83.4,84.0,22150.0
2018-06-20 11:00:00,83.95,84.7,83.9,84.7,28769.0,83.95,84.7,83.9,84.7,28769.0
2018-06-20 11:30:00,84.75,85.0,84.72,84.95,11169.0,84.75,85.0,84.72,84.95,11169.0
2018-06-20 12:00:00,84.95,85.1,84.6,84.65,12208.0,84.95,85.1,84.6,84.65,12208.0
2018-06-20 12:30:00,84.65,85.1,84.65,85.0,19011.0,84.65,85.1,84.65,85.0,19011.0
2018-06-20 13:00:00,85.0,85.05,84.85,84.95,10006.0,85.0,85.05,84.85,84.95,10006.0
2018-06-20 13:30:00,84.95,85.1,84.9,85.0,37937.0,84.95,85.1,84.9,85.0,37937.0
2018-06-20 14:00:00,85.0,85.2,84.95,85.0,72371.0,85.0,85.2,84.95,85.0,72371.0
2018-06-20 14:30:00,85.0,85.1,84.7,84.75,27915.0,85.0,85.1,84.7,84.75,27915.0
2018-06-20 15:00:00,84.78,85.1,84.72,85.0,15037.0,84.78,85.1,84.72,85.0,15037.0
2018-06-20 15:30:00,85.05,85.1,84.55,84.75,81814.0,85.05,85.1,84.55,84.75,81814.0
2018-06-21 09:30:00,84.7,84.75,84.25,84.25,13051.0,84.7,84.75,84.25,84.25,13051.0
2018-06-21 10:00:00,84.25,84.7,84.25,84.5,64783.0,84.25,84.7,84.25,84.5,64783.0
2018-06-21 10:30:00,84.5,84.65,84.47,84.55,15222.0,84.5,84.65,84.47,84.55,15222.0
2018-06-21 11:00:00,84.53,84.75,84.2,84.7,29949.0,84.53,84.75,84.2,84.7,29949.0
2018-06-21 11:30:00,84.7,85.05,84.45,84.95,13518.0,84.7,85.05,84.45,84.95,13518.0
2018-06-21 12:00:00,84.95,84.95,84.7,84.85,8359.0,84.95,84.95,84.7,84.85,8359.0
2018-06-21 12:30:00,84.9,85.2,84.9,85.05,11732.0,84.9,85.2,84.9,85.05,11732.0
2018-06-21 13:00:00,85.15,85.3,85.07,85.15,19771.0,85.15,85.3,85.07,85.15,19771.0
2018-06-21 13:30:00,85.15,85.35,85.1,85.3,12753.0,85.15,85.35,85.1,85.3,12753.0
2018-06-21 14:00:00,85.35,85.5,85.15,85.2,21521.0,85.35,85.5,85.15,85.2,21521.0
2018-06-21 14:30:00,85.17,85.3,84.75,84.75,9925.0,85.17,85.3,84.75,84.75,9925.0
2018-06-21 15:00:00,84.75,85.0,84.6,84.7,22486.0,84.75,85.0,84.6,84.7,22486.0
2018-06-21 15:30:00,84.7,84.7,84.3,84.6,57119.0,84.7,84.7,84.3,84.6,57119.0
2018-06-22 09:30:00,85.55,86.0,85.05,85.8,22538.0,85.55,86.0,85.05,85.8,22538.0
2018-06-22 10:00:00,85.75,86.2,85.75,86.0,25363.0,85.75,86.2,85.75,86.0,25363.0
2018-06-22 10:30:00,86.0,86.2,85.17,85.3,67681.0,86.0,86.2,85.17,85.3,67681.0
2018-06-22 11:00:00,85.25,85.45,84.5,84.6,45152.0,85.25,85.45,84.5,84.6,45152.0
2018-06-22 11:30:00,84.6,84.75,84.4,84.6,23048.0,84.6,84.75,84.4,84.6,23048.0
2018-06-22 12:00:00,84.6,85.0,84.5,84.75,17597.0,84.6,85.0,84.5,84.75,17597.0
2018-06-22 12:30:00,84.75,84.85,84.7,84.75,14252.0,84.75,84.85,84.7,84.75,14252.0
2018-06-22 13:00:00,84.75,84.8,84.57,84.63,12435.0,84.75,84.8,84.57,84.63,12435.0
2018-06-22 13:30:00,84.6,84.67,84.4,84.42,23321.0,84.6,84.67,84.4,84.42,23321.0
2018-06-22 14:00:00,84.4,84.6,84.4,84.5,20619.0,84.4,84.6,84.4,84.5,20619.0
2018-06-22 14:30:00,84.6,84.6,84.4,84.48,15450.0,84.6,84.6,84.4,84.48,15450.0
2018-06-22 15:00:00,84.48,84.7,84.47,84.65,19030.0,84.48,84.7,84.47,84.65,19030.0
2018-06-22 15:30:00,84.65,84.7,84.4,84.4,91149.0,84.65,84.7,84.4,84.4,91149.0
2018-06-25 09:30:00,83.6,85.15,82.45,82.45,75321.0,83.6,85.15,82.45,82.45,75321.0
2018-06-25 10:00:00,82.5,82.8,82.25,82.7,17020.0,82.5,82.8,82.25,82.7,17020.0
2018-06-25 10:30:00,82.7,82.8,82.45,82.5,10386.0,82.7,82.8,82.45,82.5,10386.0
2018-06-25 11:00:00,82.55,82.6,82.15,82.45,52300.0,82.55,82.6,82.15,82.45,52300.0
2018-06-25 11:30:00,82.35,82.6,82.07,82.55,16811.0,82.35,82.6,82.07,82.55,16811.0
2018-06-25 12:00:00,82.55,82.55,82.2,82.5,11834.0,82.55,82.55,82.2,82.5,11834.0
2018-06-25 12:30:00,82.4,82.7,82.4,82.7,8059.0,82.4,82.7,82.4,82.7,8059.0
2018-06-25 13:00:00,82.7,82.85,82.6,82.85,8972.0,82.7,82.85,82.6,82.85,8972.0
2018-06-25 13:30:00,82.8,83.1,82.8,82.95,15562.0,82.8,83.1,82.8,82.95,15562.0
2018-06-25 14:00:00,83.0,83.05,82.9,83.05,25300.0,83.0,83.05,82.9,83.05,25300.0
2018-06-25 14:30:00,83.0,83.08,82.0,82.15,28837.0,83.0,83.08,82.0,82.15,28837.0
2018-06-25 15:00:00,82.1,82.2,81.85,81.95,36396.0,82.1,82.2,81.85,81.95,36396.0
2018-06-25 15:30:00,81.9,82.6,81.85,82.4,85020.0,81.9,82.6,81.85,82.4,85020.0
2018-06-26 09:30:00,82.4,82.9,81.9,81.95,13365.0,82.4,82.9,81.9,81.95,13365.0
2018-06-26 10:00:00,81.95,81.95,81.0,81.01,14768.0,81.95,81.95,81.0,81.01,14768.0
2018-06-26 10:30:00,81.0,81.35,80.9,81.25,14397.0,81.0,81.35,80.9,81.25,14397.0
2018-06-26 11:00:00,81.2,81.75,81.2,81.65,11648.0,81.2,81.75,81.2,81.65,11648.0
2018-06-26 11:30:00,81.6,81.9,81.6,81.85,19484.0,81.6,81.9,81.6,81.85,19484.0
2018-06-26 12:00:00,81.88,82.25,81.87,82.1,10592.0,81.88,82.25,81.87,82.1,10592.0
2018-06-26 12:30:00,82.15,82.35,82.05,82.3,8576.0,82.15,82.35,82.05,82.3,8576.0
2018-06-26 13:00:00,82.35,82.4,82.1,82.35,12546.0,82.35,82.4,82.1,82.35,12546.0
2018-06-26 13:30:00,82.3,82.65,82.25,82.53,8109.0,82.3,82.65,82.25,82.53,8109.0
2018-06-26 14:00:00,82.6,82.6,82.35,82.48,9491.0,82.6,82.6,82.35,82.48,9491.0
2018-06-26 14:30:00,82.5,82.7,82.45,82.55,6229.0,82.5,82.7,82.45,82.55,6229.0
2018-06-26 15:00:00,82.58,82.7,82.4,82.4,20591.0,82.58,82.7,82.4,82.4,20591.0
2018-06-26 15:30:00,82.42,82.7,82.27,82.3,52696.0,82.42,82.7,82.27,82.3,52696.0
2018-06-27 09:30:00,82.45,83.55,82.45,83.33,8040.0,82.45,83.55,82.45,83.33,8040.0
2018-06-27 10:00:00,83.13,84.05,83.12,83.9,37931.0,83.13,84.05,83.12,83.9,37931.0
2018-06-27 10:30:00,83.85,84.08,83.75,83.85,22499.0,83.85,84.08,83.75,83.85,22499.0
2018-06-27 11:00:00,83.85,83.95,83.48,83.55,53620.0,83.85,83.95,83.48,83.55,53620.0
2018-06-27 11:30:00,83.48,83.85,83.45,83.7,18111.0,83.48,83.85,83.45,83.7,18111.0
2018-06-27 12:00:00,83.7,83.8,83.6,83.65,7176.0,83.7,83.8,83.6,83.65,7176.0
2018-06-27 12:30:00,83.7,83.7,83.35,83.6,12281.0,83.7,83.7,83.35,83.6,12281.0
2018-06-27 13:00:00,83.5,83.6,83.45,83.53,11991.0,83.5,83.6,83.45,83.53,11991.0
2018-06-27 13:30:00,83.55,83.75,83.5,83.75,7801.0,83.55,83.75,83.5,83.75,7801.0
2018-06-27 14:00:00,83.8,83.8,83.5,83.7,12637.0,83.8,83.8,83.5,83.7,12637.0
2018-06-27 14:30:00,83.6,83.75,83.5,83.5,19405.0,83.6,83.75,83.5,83.5,19405.0
2018-06-27 15:00:00,83.55,83.6,83.15,83.4,18415.0,83.55,83.6,83.15,83.4,18415.0
2018-06-27 15:30:00,83.4,83.4,82.9,82.95,56795.0,83.4,83.4,82.9,82.95,56795.0
2018-06-28 09:30:00,82.7,82.8,82.05,82.45,22624.0,82.7,82.8,82.05,82.45,22624.0
2018-06-28 10:00:00,82.55,83.1,82.15,82.5,17182.0,82.55,83.1,82.15,82.5,17182.0
2018-06-28 10:30:00,82.45,82.8,82.37,82.45,13405.0,82.45,82.8,82.37,82.45,13405.0
2018-06-28 11:00:00,82.55,82.63,82.02,82.1,21517.0,82.55,82.63,82.02,82.1,21517.0
2018-06-28 11:30:00,82.08,82.15,81.85,82.0,8274.0,82.08,82.15,81.85,82.0,8274.0
2018-06-28 12:00:00,81.95,82.07,81.8,81.85,9010.0,81.95,82.07,81.8,81.85,9010.0
2018-06-28 12:30:00,81.9,82.1,81.75,82.1,12051.0,81.9,82.1,81.75,82.1,12051.0
2018-06-28 13:00:00,82.15,82.65,82.1,82.65,10796.0,82.15,82.65,82.1,82.65,10796.0
2018-06-28 13:30:00,82.65,82.8,82.5,82.7,13901.0,82.65,82.8,82.5,82.7,13901.0
2018-06-28 14:00:00,82.75,82.95,82.75,82.95,10746.0,82.75,82.95,82.75,82.95,10746.0
2018-06-28 14:30:00,82.9,83.3,82.85,83.25,13499.0,82.9,83.3,82.85,83.25,13499.0
2018-06-28 15:00:00,83.25,83.45,83.22,83.35,21124.0,83.25,83.45,83.22,83.35,21124.0
2018-06-28 15:30:00,83.33,83.6,83.15,83.5,76354.0,83.33,83.6,83.15,83.5,76354.0
2018-06-29 09:30:00,83.65,84.1,83.5,83.9,13307.0,83.65,84.1,83.5,83.9,13307.0
2018-06-29 10:00:00,83.9,83.95,83.3,83.45,29264.0,83.9,83.95,83.3,83.45,29264.0
2018-06-29 10:30:00,83.45,83.9,83.45,83.75,14869.0,83.45,83.9,83.45,83.75,14869.0
2018-06-29 11:00:00,83.75,83.75,83.3,83.4,17233.0,83.75,83.75,83.3,83.4,17233.0
2018-06-29 11:30:00,83.45,83.45,83.1,83.15,15879.0,83.45,83.45,83.1,83.15,15879.0
2018-06-29 12:00:00,83.15,83.4,83.1,83.4,10780.0,83.15,83.4,83.1,83.4,10780.0
2018-06-29 12:30:00,83.4,83.45,83.32,83.4,14953.0,83.4,83.45,83.32,83.4,14953.0
2018-06-29 13:00:00,83.45,83.7,83.45,83.65,13857.0,83.45,83.7,83.45,83.65,13857.0
2018-06-29 13:30:00,83.65,83.75,83.45,83.5,13047.0,83.65,83.75,83.45,83.5,13047.0
2018-06-29 14:00:00,83.55,83.7,83.5,83.65,15225.0,83.55,83.7,83.5,83.65,15225.0
2018-06-29 14:30:00,83.63,84.05,83.57,83.95,32524.0,83.63,84.05,83.57,83.95,32524.0
2018-06-29 15:00:00,83.95,84.05,83.72,83.8,38657.0,83.95,84.05,83.72,83.8,38657.0
2018-06-29 15:30:00,83.83,83.9,83.5,83.7,132005.0,83.83,83.9,83.5,83.7,132005.0
2018-07-02 09:30:00,83.05,83.6,82.6,83.35,74349.0,83.05,83.6,82.6,83.35,74349.0
2018-07-02 10:00:00,83.45,83.65,83.1,83.65,10626.0,83.45,83.65,83.1,83.65,10626.0
2018-07-02 10:30:00,83.65,84.2,83.65,84.2,11296.0,83.65,84.2,83.65,84.2,11296.0
2018-07-02 11:00:00,84.17,84.25,83.5,83.55,26768.0,84.17,84.25,83.5,83.55,26768.0
2018-07-02 11:30:00,83.55,83.6,83.15,83.28,24122.0,83.55,83.6,83.15,83.28,24122.0
2018-07-02 12:00:00,83.25,83.25,82.8,83.05,9800.0,83.25,83.25,82.8,83.05,9800.0
2018-07-02 12:30:00,83.15,83.45,83.15,83.35,5398.0,83.15,83.45,83.15,83.35,5398.0
2018-07-02 13:00:00,83.25,83.3,83.0,83.1,9844.0,83.25,83.3,83.0,83.1,9844.0
2018-07-02 13:30:00,83.2,83.55,83.2,83.55,13850.0,83.2,83.55,83.2,83.55,13850.0
2018-07-02 14:00:00,83.5,83.6,83.35,83.4,9247.0,83.5,83.6,83.35,83.4,9247.0
2018-07-02 14:30:00,83.4,83.6,83.4,83.4,15234.0,83.4,83.6,83.4,83.4,15234.0
2018-07-02 15:00:00,83.5,83.75,83.4,83.65,14640.0,83.5,83.75,83.4,83.65,14640.0
2018-07-02 15:30:00,83.65,83.85,83.55,83.7,64339.0,83.65,83.85,83.55,83.7,64339.0
2018-07-03 09:30:00,84.4,85.3,83.4,84.33,19657.0,84.4,85.3,83.4,84.33,19657.0
2018-07-03 10:00:00,84.35,84.45,84.2,84.3,9432.0,84.35,84.45,84.2,84.3,9432.0
2018-07-03 10:30:00,84.25,84.7,84.25,84.4,20025.0,84.25,84.7,84.25,84.4,20025.0
2018-07-03 11:00:00,84.4,84.85,84.4,84.85,23444.0,84.4,84.85,84.4,84.85,23444.0
2018-07-03 11:30:00,84.75,85.0,84.2,84.2,14217.0,84.75,85.0,84.2,84.2,14217.0
2018-07-03 12:00:00,84.2,84.25,83.8,84.0,12827.0,84.2,84.25,83.8,84.0,12827.0
2018-07-03 12:30:00,84.0,84.2,83.65,83.8,27159.0,84.0,84.2,83.65,83.8,27159.0
2018-07-05 09:30:00,84.25,84.25,83.15,83.3,11628.0,84.25,84.25,83.15,83.3,11628.0
2018-07-05 10:00:00,83.35,83.8,83.35,83.7,9100.0,83.35,83.8,83.35,83.7,9100.0
2018-07-05 10:30:00,83.7,83.8,83.5,83.5,8141.0,83.7,83.8,83.5,83.5,8141.0
2018-07-05 11:00:00,83.5,83.65,83.4,83.65,6049.0,83.5,83.65,83.4,83.65,6049.0
2018-07-05 11:30:00,83.7,84.05,83.7,84.03,4300.0,83.7,84.05,83.7,84.03,4300.0
2018-07-05 12:00:00,84.0,84.15,83.55,83.8,19348.0,84.0,84.15,83.55,83.8,19348.0
2018-07-05 12:30:00,83.8,83.8,83.66,83.78,4650.0,83.8,83.8,83.66,83.78,4650.0
2018-07-05 13:00:00,83.8,83.95,83.8,83.85,4477.0,83.8,83.95,83.8,83.85,4477.0
2018-07-05 13:30:00,83.8,83.9,83.8,83.85,3750.0,83.8,83.9,83.8,83.85,3750.0
2018-07-05 14:00:00,83.9,84.4,83.67,84.35,16455.0,83.9,84.4,83.67,84.35,16455.0
2018-07-05 14:30:00,84.4,84.4,84.1,84.1,16455.0,84.4,84.4,84.1,84.1,16455.0
2018-07-05 15:00:00,84.1,84.35,84.1,84.3,13099.0,84.1,84.35,84.1,84.3,13099.0
2018-07-05 15:30:00,84.3,84.5,84.2,84.35,51536.0,84.3,84.5,84.2,84.35,51536.0
2018-07-06 09:30:00,84.15,85.3,83.85,85.1,49191.0,84.15,85.3,83.85,85.1,49191.0
2018-07-06 10:00:00,85.15,85.23,84.9,84.95,11714.0,85.15,85.23,84.9,84.95,11714.0
2018-07-06 10:30:00,85.0,85.8,85.0,85.7,21276.0,85.0,85.8,85.0,85.7,21276.0
2018-07-06 11:00:00,85.75,85.85,85.55,85.6,12509.0,85.75,85.85,85.55,85.6,12509.0
2018-07-06 11:30:00,85.55,85.55,85.35,85.4,6351.0,85.55,85.55,85.35,85.4,6351.0
2018-07-06 12:00:00,85.35,85.65,85.35,85.55,8613.0,85.35,85.65,85.35,85.55,8613.0
2018-07-06 12:30:00,85.58,85.65,85.5,85.6,4400.0,85.58,85.65,85.5,85.6,4400.0
2018-07-06 13:00:00,85.7,85.85,85.55,85.75,9386.0,85.7,85.85,85.55,85.75,9386.0
2018-07-06 13:30:00,85.75,85.9,85.5,85.5,5746.0,85.75,85.9,85.5,85.5,5746.0
2018-07-06 14:00:00,85.45,85.55,85.2,85.3,5361.0,85.45,85.55,85.2,85.3,5361.0
2018-07-06 14:30:00,85.35,85.4,85.1,85.4,7589.0,85.35,85.4,85.1,85.4,7589.0
2018-07-06 15:00:00,85.5,85.65,85.45,85.63,5797.0,85.5,85.65,85.45,85.63,5797.0
2018-07-06 15:30:00,85.55,85.65,85.2,85.6,39585.0,85.55,85.65,85.2,85.6,39585.0
2018-07-09 09:30:00,86.2,87.23,86.2,87.15,14380.0,86.2,87.23,86.2,87.15,14380.0
2018-07-09 10:00:00,87.15,87.7,86.95,87.63,17819.0,87.15,87.7,86.95,87.63,17819.0
2018-07-09 10:30:00,87.65,87.93,87.5,87.83,24790.0,87.65,87.93,87.5,87.83,24790.0
2018-07-09 11:00:00,87.85,87.95,87.5,87.5,15747.0,87.85,87.95,87.5,87.5,15747.0
2018-07-09 11:30:00,87.45,87.7,87.35,87.4,12633.0,87.45,87.7,87.35,87.4,12633.0
2018-07-09 12:00:00,87.4,87.8,87.4,87.75,11562.0,87.4,87.8,87.4,87.75,11562.0
2018-07-09 12:30:00,87.73,87.9,87.45,87.9,11366.0,87.73,87.9,87.45,87.9,11366.0
2018-07-09 13:00:00,87.9,87.93,87.65,87.85,15995.0,87.9,87.93,87.65,87.85,15995.0
2018-07-09 13:30:00,87.78,88.2,87.75,88.05,16364.0,87.78,88.2,87.75,88.05,16364.0
2018-07-09 14:00:00,88.0,88.0,87.85,87.9,13744.0,88.0,88.0,87.85,87.9,13744.0
2018-07-09 14:30:00,87.88,87.95,87.72,87.75,13385.0,87.88,87.95,87.72,87.75,13385.0
2018-07-09 15:00:00,87.78,87.8,87.6,87.7,26518.0,87.78,87.8,87.6,87.7,26518.0
2018-07-09 15:30:00,87.67,87.8,87.5,87.7,64755.0,87.67,87.8,87.5,87.7,64755.0
2018-07-10 09:30:00,87.65,88.6,87.57,88.6,9950.0,87.65,88.6,87.57,88.6,9950.0
2018-07-10 10:00:00,88.6,88.8,88.1,88.1,17148.0,88.6,88.8,88.1,88.1,17148.0
2018-07-10 10:30:00,88.1,88.2,87.7,87.75,7206.0,88.1,88.2,87.7,87.75,7206.0
2018-07-10 11:00:00,87.7,87.75,87.22,87.4,15299.0,87.7,87.75,87.22,87.4,15299.0
2018-07-10 11:30:00,87.35,87.7,87.35,87.4,10238.0,87.35,87.7,87.35,87.4,10238.0
2018-07-10 12:00:00,87.45,87.55,87.2,87.45,12043.0,87.45,87.55,87.2,87.45,12043.0
2018-07-10 12:30:00,87.55,87.65,87.15,87.35,9746.0,87.55,87.65,87.15,87.35,9746.0
2018-07-10 13:00:00,87.35,87.4,87.05,87.05,5956.0,87.35,87.4,87.05,87.05,5956.0
2018-07-10 13:30:00,87.1,87.4,87.05,87.4,10472.0,87.1,87.4,87.05,87.4,10472.0
2018-07-10 14:00:00,87.35,87.7,87.35,87.65,12775.0,87.35,87.7,87.35,87.65,12775.0
2018-07-10 14:30:00,87.75,87.83,87.5,87.7,12848.0,87.75,87.83,87.5,87.7,12848.0
2018-07-10 15:00:00,87.7,87.8,87.57,87.67,15972.0,87.7,87.8,87.57,87.67,15972.0
2018-07-10 15:30:00,87.7,87.78,87.57,87.75,51547.0,87.7,87.78,87.57,87.75,51547.0
2018-07-11 09:30:00,86.65,87.4,85.55,87.4,9092.0,86.65,87.4,85.55,87.4,9092.0
2018-07-11 10:00:00,87.4,87.85,87.35,87.85,13322.0,87.4,87.85,87.35,87.85,13322.0
2018-07-11 10:30:00,87.9,87.98,87.62,87.75,16977.0,87.9,87.98,87.62,87.75,16977.0
2018-07-11 11:00:00,87.78,87.95,87.5,87.5,12696.0,87.78,87.95,87.5,87.5,12696.0
2018-07-11 11:30:00,87.4,87.65,87.25,87.3,7455.0,87.4,87.65,87.25,87.3,7455.0
2018-07-11 12:00:00,87.3,87.4,87.25,87.25,2206.0,87.3,87.4,87.25,87.25,2206.0
2018-07-11 12:30:00,87.35,87.5,87.15,87.15,2707.0,87.35,87.5,87.15,87.15,2707.0
2018-07-11 13:00:00,87.25,87.25,87.05,87.1,5908.0,87.25,87.25,87.05,87.1,5908.0
2018-07-11 13:30:00,87.05,87.1,86.9,86.9,4981.0,87.05,87.1,86.9,86.9,4981.0
2018-07-11 14:00:00,86.85,87.15,86.55,86.65,17389.0,86.85,87.15,86.55,86.65,17389.0
2018-07-11 14:30:00,86.65,86.8,86.5,86.65,10202.0,86.65,86.8,86.5,86.65,10202.0
2018-07-11 15:00:00,86.55,86.8,86.1,86.2,19249.0,86.55,86.8,86.1,86.2,19249.0
2018-07-11 15:30:00,86.2,86.55,86.05,86.2,43610.0,86.2,86.55,86.05,86.2,43610.0
2018-07-12 09:30:00,87.0,87.25,85.95,86.48,7559.0,87.0,87.25,85.95,86.48,7559.0
2018-07-12 10:00:00,86.45,86.55,85.95,86.3,6327.0,86.45,86.55,85.95,86.3,6327.0
2018-07-12 10:30:00,86.25,86.25,85.45,85.53,10142.0,86.25,86.25,85.45,85.53,10142.0
2018-07-12 11:00:00,85.55,85.75,85.4,85.65,25786.0,85.55,85.75,85.4,85.65,25786.0
2018-07-12 11:30:00,85.65,85.95,85.6,85.9,6272.0,85.65,85.95,85.6,85.9,6272.0
2018-07-12 12:00:00,85.85,85.85,85.5,85.6,20642.0,85.85,85.85,85.5,85.6,20642.0
2018-07-12 12:30:00,85.6,86.18,85.57,86.17,9588.0,85.6,86.18,85.57,86.17,9588.0
2018-07-12 13:00:00,86.2,86.2,86.05,86.08,8174.0,86.2,86.2,86.05,86.08,8174.0
2018-07-12 13:30:00,86.08,86.08,85.75,85.78,10670.0,86.08,86.08,85.75,85.78,10670.0
2018-07-12 14:00:00,85.8,86.08,85.8,86.05,13786.0,85.8,86.08,85.8,86.05,13786.0
2018-07-12 14:30:00,86.03,86.15,85.9,86.15,8133.0,86.03,86.15,85.9,86.15,8133.0
2018-07-12 15:00:00,86.17,86.35,85.95,86.35,23633.0,86.17,86.35,85.95,86.35,23633.0
2018-07-12 15:30:00,86.3,86.35,86.15,86.3,46035.0,86.3,86.35,86.15,86.3,46035.0
2018-07-13 09:30:00,86.0,86.9,86.0,86.8,11747.0,86.0,86.9,86.0,86.8,11747.0
2018-07-13 10:00:00,86.88,87.0,86.8,86.8,4237.0,86.88,87.0,86.8,86.8,4237.0
2018-07-13 10:30:00,86.75,86.9,86.65,86.9,5700.0,86.75,86.9,86.65,86.9,5700.0
2018-07-13 11:00:00,86.8,87.2,86.6,87.15,5531.0,86.8,87.2,86.6,87.15,5531.0
2018-07-13 11:30:00,87.15,87.15,86.65,86.65,5208.0,87.15,87.15,86.65,86.65,5208.0
2018-07-13 12:00:00,86.7,86.8,86.65,86.75,4721.0,86.7,86.8,86.65,86.75,4721.0
2018-07-13 12:30:00,86.8,87.3,86.8,87.15,3895.0,86.8,87.3,86.8,87.15,3895.0
2018-07-13 13:00:00,87.05,87.25,87.04,87.2,3332.0,87.05,87.25,87.04,87.2,3332.0
2018-07-13 13:30:00,87.2,87.35,87.05,87.35,5306.0,87.2,87.35,87.05,87.35,5306.0
2018-07-13 14:00:00,87.35,87.35,87.02,87.1,5297.0,87.35,87.35,87.02,87.1,5297.0
2018-07-13 14:30:00,87.1,87.1,86.8,86.8,5738.0,87.1,87.1,86.8,86.8,5738.0
2018-07-13 15:00:00,86.75,87.15,86.72,86.8,53472.0,86.75,87.15,86.72,86.8,53472.0
2018-07-13 15:30:00,86.8,86.85,86.52,86.75,43392.0,86.8,86.85,86.52,86.75,43392.0
2018-07-16 09:30:00,85.35,87.6,85.35,86.25,10298.0,85.35,87.6,85.35,86.25,10298.0
2018-07-16 10:00:00,86.25,86.3,85.25,85.35,9158.0,86.25,86.3,85.25,85.35,9158.0
2018-07-16 10:30:00,85.55,85.55,85.0,85.0,4532.0,85.55,85.55,85.0,85.0,4532.0
2018-07-16 11:00:00,85.0,85.25,85.0,85.1,9404.0,85.0,85.25,85.0,85.1,9404.0
2018-07-16 11:30:00,85.05,85.1,84.75,84.9,5378.0,85.05,85.1,84.75,84.9,5378.0
2018-07-16 12:00:00,84.88,85.15,84.7,85.1,5820.0,84.88,85.15,84.7,85.1,5820.0
2018-07-16 12:30:00,85.1,85.1,84.65,85.03,7258.0,85.1,85.1,84.65,85.03,7258.0
2018-07-16 13:00:00,85.05,85.05,84.75,84.8,6924.0,85.05,85.05,84.75,84.8,6924.0
2018-07-16 13:30:00,84.8,84.9,84.65,84.7,12327.0,84.8,84.9,84.65,84.7,12327.0
2018-07-16 14:00:00,84.65,84.85,84.5,84.73,9240.0,84.65,84.85,84.5,84.73,9240.0
2018-07-16 14:30:00,84.75,84.8,84.5,84.55,9030.0,84.75,84.8,84.5,84.55,9030.0
2018-07-16 15:00:00,84.55,84.6,84.4,84.6,16263.0,84.55,84.6,84.4,84.6,16263.0
2018-07-16 15:30:00,84.58,84.7,84.4,84.55,36349.0,84.58,84.7,84.4,84.55,36349.0
2018-07-17 09:30:00,84.6,85.13,84.35,84.35,7053.0,84.6,85.13,84.35,84.35,7053.0
2018-07-17 10:00:00,84.6,85.2,84.6,85.1,6225.0,84.6,85.2,84.6,85.1,6225.0
2018-07-17 10:30:00,85.1,85.15,84.7,84.8,8128.0,85.1,85.15,84.7,84.8,8128.0
2018-07-17 11:00:00,84.92,85.1,84.75,84.75,6027.0,84.92,85.1,84.75,84.75,6027.0
2018-07-17 11:30:00,84.8,85.1,84.8,84.95,6029.0,84.8,85.1,84.8,84.95,6029.0
2018-07-17 12:00:00,84.85,85.05,84.8,84.95,4765.0,84.85,85.05,84.8,84.95,4765.0
2018-07-17 12:30:00,84.95,85.15,84.95,85.05,5802.0,84.95,85.15,84.95,85.05,5802.0
2018-07-17 13:00:00,85.15,85.2,84.95,85.0,5300.0,85.15,85.2,84.95,85.0,5300.0
2018-07-17 13:30:00,85.1,85.2,85.0,85.15,4941.0,85.1,85.2,85.0,85.15,4941.0
2018-07-17 14:00:00,85.15,85.15,84.55,84.55,12417.0,85.15,85.15,84.55,84.55,12417.0
2018-07-17 14:30:00,84.5,84.6,84.35,84.4,14643.0,84.5,84.6,84.35,84.4,14643.0
2018-07-17 15:00:00,84.4,84.9,84.35,84.7,16188.0,84.4,84.9,84.35,84.7,16188.0
2018-07-17 15:30:00,84.75,84.9,84.69,84.85,50737.0,84.75,84.9,84.69,84.85,50737.0
2018-07-18 09:30:00,84.9,85.2,84.55,84.6,9577.0,84.9,85.2,84.55,84.6,9577.0
2018-07-18 10:00:00,84.7,85.25,84.6,85.0,12524.0,84.7,85.25,84.6,85.0,12524.0
2018-07-18 10:30:00,84.95,85.25,84.85,85.2,15426.0,84.95,85.25,84.85,85.2,15426.0
2018-07-18 11:00:00,85.3,86.08,85.3,85.7,33558.0,85.3,86.08,85.3,85.7,33558.0
2018-07-18 11:30:00,85.7,86.35,85.67,86.3,11748.0,85.7,86.35,85.67,86.3,11748.0
2018-07-18 12:00:00,86.33,86.6,86.15,86.35,14820.0,86.33,86.6,86.15,86.35,14820.0
2018-07-18 12:30:00,86.25,86.25,85.8,85.9,20024.0,86.25,86.25,85.8,85.9,20024.0
2018-07-18 13:00:00,85.75,85.85,85.7,85.8,7826.0,85.75,85.85,85.7,85.8,7826.0
2018-07-18 13:30:00,85.9,85.95,85.7,85.85,7636.0,85.9,85.95,85.7,85.85,7636.0
2018-07-18 14:00:00,85.9,85.9,85.7,85.8,15208.0,85.9,85.9,85.7,85.8,15208.0
2018-07-18 14:30:00,85.75,85.85,85.7,85.78,12600.0,85.75,85.85,85.7,85.78,12600.0
2018-07-18 15:00:00,85.78,85.85,85.7,85.78,23939.0,85.78,85.85,85.7,85.78,23939.0
2018-07-18 15:30:00,85.8,86.1,85.75,86.05,32192.0,85.8,86.1,85.75,86.05,32192.0
2018-07-19 09:30:00,85.6,86.35,85.35,85.7,12018.0,85.6,86.35,85.35,85.7,12018.0
2018-07-19 10:00:00,85.9,86.1,85.55,85.73,18497.0,85.9,86.1,85.55,85.73,18497.0
2018-07-19 10:30:00,85.75,85.85,85.45,85.75,16439.0,85.75,85.85,85.45,85.75,16439.0
2018-07-19 11:00:00,85.75,85.9,85.5,85.5,14521.0,85.75,85.9,85.5,85.5,14521.0
2018-07-19 11:30:00,85.5,85.8,85.5,85.55,12819.0,85.5,85.8,85.5,85.55,12819.0
2018-07-19 12:00:00,85.65,85.8,85.45,85.8,11700.0,85.65,85.8,85.45,85.8,11700.0
2018-07-19 12:30:00,85.8,86.05,85.45,85.6,21087.0,85.8,86.05,85.45,85.6,21087.0
2018-07-19 13:00:00,85.55,86.18,85.55,86.15,7808.0,85.55,86.18,85.55,86.15,7808.0
2018-07-19 13:30:00,86.15,86.5,86.1,86.5,9695.0,86.15,86.5,86.1,86.5,9695.0
2018-07-19 14:00:00,86.55,87.0,86.55,87.0,14865.0,86.55,87.0,86.55,87.0,14865.0
2018-07-19 14:30:00,87.0,87.05,86.75,87.05,11403.0,87.0,87.05,86.75,87.05,11403.0
2018-07-19 15:00:00,87.0,87.1,86.6,86.6,13399.0,87.0,87.1,86.6,86.6,13399.0
2018-07-19 15:30:00,86.5,86.65,86.3,86.45,33358.0,86.5,86.65,86.3,86.45,33358.0
2018-07-20 09:30:00,86.35,86.8,85.7,86.55,9790.0,86.35,86.8,85.7,86.55,9790.0
2018-07-20 10:00:00,86.5,86.65,86.4,86.5,13925.0,86.5,86.65,86.4,86.5,13925.0
2018-07-20 10:30:00,86.55,86.6,86.2,86.25,6304.0,86.55,86.6,86.2,86.25,6304.0
2018-07-20 11:00:00,86.25,86.55,86.15,86.45,8564.0,86.25,86.55,86.15,86.45,8564.0
2018-07-20 11:30:00,86.5,86.95,86.45,86.9,12419.0,86.5,86.95,86.45,86.9,12419.0
2018-07-20 12:00:00,86.85,86.95,86.8,86.85,6167.0,86.85,86.95,86.8,86.85,6167.0
2018-07-20 12:30:00,86.85,87.0,86.85,87.0,4984.0,86.85,87.0,86.85,87.0,4984.0
2018-07-20 13:00:00,87.0,87.05,86.75,86.9,5193.0,87.0,87.05,86.75,86.9,5193.0
2018-07-20 13:30:00,86.85,86.95,86.85,86.85,5216.0,86.85,86.95,86.85,86.85,5216.0
2018-07-20 14:00:00,86.85,87.03,86.8,86.85,7900.0,86.85,87.03,86.8,86.85,7900.0
2018-07-20 14:30:00,86.88,86.88,86.5,86.5,8700.0,86.88,86.88,86.5,86.5,8700.0
2018-07-20 15:00:00,86.5,86.7,86.35,86.4,17083.0,86.5,86.7,86.35,86.4,17083.0
2018-07-20 15:30:00,86.35,86.6,86.25,86.4,30678.0,86.35,86.6,86.25,86.4,30678.0
2018-07-23 09:30:00,86.35,86.45,85.95,86.3,8429.0,86.35,86.45,85.95,86.3,8429.0
2018-07-23 10:00:00,86.4,86.5,86.25,86.25,7043.0,86.4,86.5,86.25,86.25,7043.0
2018-07-23 10:30:00,86.25,86.65,86.25,86.5,7718.0,86.25,86.65,86.25,86.5,7718.0
2018-07-23 11:00:00,86.45,86.85,86.35,86.85,9339.0,86.45,86.85,86.35,86.85,9339.0
2018-07-23 11:30:00,86.8,87.05,86.75,86.9,6832.0,86.8,87.05,86.75,86.9,6832.0
2018-07-23 12:00:00,86.9,87.0,86.8,86.9,5864.0,86.9,87.0,86.8,86.9,5864.0
2018-07-23 12:30:00,86.8,86.9,86.8,86.85,3983.0,86.8,86.9,86.8,86.85,3983.0
2018-07-23 13:00:00,86.85,86.9,86.7,86.8,4429.0,86.85,86.9,86.7,86.8,4429.0
2018-07-23 13:30:00,86.8,86.85,86.6,86.8,5826.0,86.8,86.85,86.6,86.8,5826.0
2018-07-23 14:00:00,86.85,86.9,86.75,86.85,5417.0,86.85,86.9,86.75,86.85,5417.0
2018-07-23 14:30:00,86.8,87.0,86.8,86.95,7949.0,86.8,87.0,86.8,86.95,7949.0
2018-07-23 15:00:00,86.92,86.93,86.62,86.75,11850.0,86.92,86.93,86.62,86.75,11850.0
2018-07-23 15:30:00,86.7,87.0,86.6,86.95,44659.0,86.7,87.0,86.6,86.95,44659.0
2018-07-24 09:30:00,87.55,88.1,86.55,86.83,14203.0,87.55,88.1,86.55,86.83,14203.0
2018-07-24 10:00:00,86.6,86.8,86.47,86.65,10714.0,86.6,86.8,86.47,86.65,10714.0
2018-07-24 10:30:00,86.6,86.95,86.3,86.3,17266.0,86.6,86.95,86.3,86.3,17266.0
2018-07-24 11:00:00,86.3,86.75,85.87,86.75,13831.0,86.3,86.75,85.87,86.75,13831.0
2018-07-24 11:30:00,86.75,86.8,86.4,86.8,14400.0,86.75,86.8,86.4,86.8,14400.0
2018-07-24 12:00:00,86.85,86.9,86.55,86.55,11019.0,86.85,86.9,86.55,86.55,11019.0
2018-07-24 12:30:00,86.55,86.55,86.05,86.25,18513.0,86.55,86.55,86.05,86.25,18513.0
2018-07-24 13:00:00,86.25,86.5,86.25,86.3,14364.0,86.25,86.5,86.25,86.3,14364.0
2018-07-24 13:30:00,86.3,86.35,86.0,86.3,12200.0,86.3,86.35,86.0,86.3,12200.0
2018-07-24 14:00:00,86.23,86.45,86.12,86.4,11509.0,86.23,86.45,86.12,86.4,11509.0
2018-07-24 14:30:00,86.4,86.5,86.3,86.48,19398.0,86.4,86.5,86.3,86.48,19398.0
2018-07-24 15:00:00,86.45,86.9,86.45,86.8,29108.0,86.45,86.9,86.45,86.8,29108.0
2018-07-24 15:30:00,86.8,87.1,86.5,87.0,99752.0,86.8,87.1,86.5,87.0,99752.0
2018-07-25 09:30:00,87.25,87.9,86.95,87.25,14032.0,87.25,87.9,86.95,87.25,14032.0
2018-07-25 10:00:00,87.33,87.4,86.97,87.05,23001.0,87.33,87.4,86.97,87.05,23001.0
2018-07-25 10:30:00,87.05,87.2,86.82,87.0,15571.0,87.05,87.2,86.82,87.0,15571.0
2018-07-25 11:00:00,87.0,87.25,86.9,87.25,19407.0,87.0,87.25,86.9,87.25,19407.0
2018-07-25 11:30:00,87.25,87.3,86.8,87.25,17582.0,87.25,87.3,86.8,87.25,17582.0
2018-07-25 12:00:00,87.15,87.25,86.95,87.05,26071.0,87.15,87.25,86.95,87.05,26071.0
2018-07-25 12:30:00,87.1,87.35,87.05,87.15,13366.0,87.1,87.35,87.05,87.15,13366.0
2018-07-25 13:00:00,87.2,87.25,86.95,87.0,35598.0,87.2,87.25,86.95,87.0,35598.0
2018-07-25 13:30:00,87.05,87.2,86.12,86.2,59550.0,87.05,87.2,86.12,86.2,59550.0
2018-07-25 14:00:00,86.25,86.35,85.65,85.7,19306.0,86.25,86.35,85.65,85.7,19306.0
2018-07-25 14:30:00,85.75,86.2,85.55,86.0,31049.0,85.75,86.2,85.55,86.0,31049.0
2018-07-25 15:00:00,86.0,86.3,85.6,85.6,50997.0,86.0,86.3,85.6,85.6,50997.0
2018-07-25 15:30:00,85.55,85.8,85.55,85.6,134193.0,85.55,85.8,85.55,85.6,134193.0
2018-07-26 09:30:00,83.05,83.05,79.0,79.35,232574.0,83.05,83.05,79.0,79.35,232574.0
2018-07-26 10:00:00,79.35,79.8,78.25,78.25,113719.0,79.35,79.8,78.25,78.25,113719.0
2018-07-26 10:30:00,78.25,78.35,77.55,78.15,113344.0,78.25,78.35,77.55,78.15,113344.0
2018-07-26 11:00:00,78.25,81.05,77.9,80.9,211995.0,78.25,81.05,77.9,80.9,211995.0
2018-07-26 11:30:00,80.8,81.9,80.25,81.6,168770.0,80.8,81.9,80.25,81.6,168770.0
2018-07-26 12:00:00,81.5,82.5,81.15,81.45,105000.0,81.5,82.5,81.15,81.45,105000.0
2018-07-26 12:30:00,81.5,81.85,81.17,81.6,55937.0,81.5,81.85,81.17,81.6,55937.0
2018-07-26 13:00:00,81.6,82.2,81.5,81.75,53716.0,81.6,82.2,81.5,81.75,53716.0
2018-07-26 13:30:00,81.7,81.8,81.35,81.7,58403.0,81.7,81.8,81.35,81.7,58403.0
2018-07-26 14:00:00,81.7,83.35,81.5,81.6,84198.0,81.7,83.35,81.5,81.6,84198.0
2018-07-26 14:30:00,81.6,81.98,81.4,81.65,81403.0,81.6,81.98,81.4,81.65,81403.0
2018-07-26 15:00:00,81.63,81.65,80.45,80.55,125118.0,81.63,81.65,80.45,80.55,125118.0
2018-07-26 15:30:00,80.5,80.9,79.5,80.15,262912.0,80.5,80.9,79.5,80.15,262912.0
2018-07-27 09:30:00,79.8,80.15,77.65,77.9,42999.0,79.8,80.15,77.65,77.9,42999.0
2018-07-27 10:00:00,77.9,78.75,77.6,77.6,28351.0,77.9,78.75,77.6,77.6,28351.0
2018-07-27 10:30:00,77.65,78.75,77.5,78.7,31474.0,77.65,78.75,77.5,78.7,31474.0
2018-07-27 11:00:00,78.7,78.81,78.35,78.65,26906.0,78.7,78.81,78.35,78.65,26906.0
2018-07-27 11:30:00,78.58,79.25,78.57,79.2,19339.0,78.58,79.25,78.57,79.2,19339.0
2018-07-27 12:00:00,79.25,79.4,78.95,78.95,7450.0,79.25,79.4,78.95,78.95,7450.0
2018-07-27 12:30:00,79.05,79.2,79.0,79.0,13828.0,79.05,79.2,79.0,79.0,13828.0
2018-07-27 13:00:00,78.9,79.25,78.75,79.2,21711.0,78.9,79.25,78.75,79.2,21711.0
2018-07-27 13:30:00,79.15,79.35,79.0,79.25,12607.0,79.15,79.35,79.0,79.25,12607.0
2018-07-27 14:00:00,79.25,79.45,79.05,79.17,18531.0,79.25,79.45,79.05,79.17,18531.0
2018-07-27 14:30:00,79.15,79.65,79.15,79.45,22288.0,79.15,79.65,79.15,79.45,22288.0
2018-07-27 15:00:00,79.42,80.0,79.35,79.85,27393.0,79.42,80.0,79.35,79.85,27393.0
2018-07-27 15:30:00,79.8,80.35,79.8,80.25,112531.0,79.8,80.35,79.8,80.25,112531.0
2018-07-30 09:30:00,82.63,82.63,81.35,82.4,29590.0,82.63,82.63,81.35,82.4,29590.0
2018-07-30 10:00:00,82.25,82.98,82.2,82.98,38116.0,82.25,82.98,82.2,82.98,38116.0
2018-07-30 10:30:00,83.05,83.5,82.7,82.75,18668.0,83.05,83.5,82.7,82.75,18668.0
2018-07-30 11:00:00,82.75,82.8,82.4,82.7,14301.0,82.75,82.8,82.4,82.7,14301.0
2018-07-30 11:30:00,82.75,82.8,82.4,82.4,14107.0,82.75,82.8,82.4,82.4,14107.0
2018-07-30 12:00:00,82.4,82.7,82.27,82.5,15330.0,82.4,82.7,82.27,82.5,15330.0
2018-07-30 12:30:00,82.45,82.45,82.3,82.4,6000.0,82.45,82.45,82.3,82.4,6000.0
2018-07-30 13:00:00,82.4,82.55,82.1,82.55,10616.0,82.4,82.55,82.1,82.55,10616.0
2018-07-30 13:30:00,82.45,82.6,82.35,82.6,6510.0,82.45,82.6,82.35,82.6,6510.0
2018-07-30 14:00:00,82.65,82.85,82.5,82.6,11920.0,82.65,82.85,82.5,82.6,11920.0
2018-07-30 14:30:00,82.6,82.7,82.52,82.55,12590.0,82.6,82.7,82.52,82.55,12590.0
2018-07-30 15:00:00,82.6,82.65,82.35,82.45,23181.0,82.6,82.65,82.35,82.45,23181.0
2018-07-30 15:30:00,82.45,82.5,82.2,82.3,72263.0,82.45,82.5,82.2,82.3,72263.0
2018-07-31 09:30:00,82.5,82.86,82.35,82.8,10635.0,82.5,82.86,82.35,82.8,10635.0
2018-07-31 10:00:00,82.88,83.35,82.87,83.2,9081.0,82.88,83.35,82.87,83.2,9081.0
2018-07-31 10:30:00,83.15,83.7,83.15,83.5,10683.0,83.15,83.7,83.15,83.5,10683.0
2018-07-31 11:00:00,83.45,83.6,83.42,83.5,19521.0,83.45,83.6,83.42,83.5,19521.0
2018-07-31 11:30:00,83.55,83.75,83.5,83.65,6810.0,83.55,83.75,83.5,83.65,6810.0
2018-07-31 12:00:00,83.67,83.9,83.65,83.9,6496.0,83.67,83.9,83.65,83.9,6496.0
2018-07-31 12:30:00,83.92,83.93,83.4,83.4,34341.0,83.92,83.93,83.4,83.4,34341.0
2018-07-31 13:00:00,83.45,83.55,83.27,83.53,9445.0,83.45,83.55,83.27,83.53,9445.0
2018-07-31 13:30:00,83.55,83.6,83.35,83.45,10074.0,83.55,83.6,83.35,83.45,10074.0
2018-07-31 14:00:00,83.35,83.5,83.2,83.35,10867.0,83.35,83.5,83.2,83.35,10867.0
2018-07-31 14:30:00,83.4,83.5,83.35,83.48,9994.0,83.4,83.5,83.35,83.48,9994.0
2018-07-31 15:00:00,83.45,83.53,83.37,83.45,39809.0,83.45,83.53,83.37,83.45,39809.0
2018-07-31 15:30:00,83.42,83.6,83.35,83.4,105892.0,83.42,83.6,83.35,83.4,105892.0
2018-08-01 09:30:00,82.6,83.1,82.25,83.05,11419.0,82.6,83.1,82.25,83.05,11419.0
2018-08-01 10:00:00,82.9,83.85,82.85,83.8,16506.0,82.9,83.85,82.85,83.8,16506.0
2018-08-01 10:30:00,83.7,84.2,83.65,83.98,26466.0,83.7,84.2,83.65,83.98,26466.0
2018-08-01 11:00:00,83.98,83.98,83.4,83.5,25048.0,83.98,83.98,83.4,83.5,25048.0
2018-08-01 11:30:00,83.45,83.55,83.0,83.0,19676.0,83.45,83.55,83.0,83.0,19676.0
2018-08-01 12:00:00,83.0,83.4,82.9,83.05,25477.0,83.0,83.4,82.9,83.05,25477.0
2018-08-01 12:30:00,83.05,83.1,82.55,82.65,29009.0,83.05,83.1,82.55,82.65,29009.0
2018-08-01 13:00:00,82.7,82.75,82.5,82.65,18822.0,82.7,82.75,82.5,82.65,18822.0
2018-08-01 13:30:00,82.7,82.8,82.5,82.65,7874.0,82.7,82.8,82.5,82.65,7874.0
2018-08-01 14:00:00,82.55,82.95,82.5,82.95,14642.0,82.55,82.95,82.5,82.95,14642.0
2018-08-01 14:30:00,82.95,83.3,82.45,83.25,24747.0,82.95,83.3,82.45,83.25,24747.0
2018-08-01 15:00:00,83.3,83.3,83.05,83.05,21671.0,83.3,83.3,83.05,83.05,21671.0
2018-08-01 15:30:00,83.08,83.2,82.95,83.15,49307.0,83.08,83.2,82.95,83.15,49307.0
2018-08-02 09:30:00,82.5,83.7,82.5,82.95,9976.0,82.5,83.7,82.5,82.95,9976.0
2018-08-02 10:00:00,82.83,83.15,82.72,83.15,5881.0,82.83,83.15,82.72,83.15,5881.0
2018-08-02 10:30:00,83.25,83.5,82.9,83.5,10404.0,83.25,83.5,82.9,83.5,10404.0
2018-08-02 11:00:00,83.53,83.75,83.45,83.5,14433.0,83.53,83.75,83.45,83.5,14433.0
2018-08-02 11:30:00,83.52,83.65,83.25,83.3,9995.0,83.52,83.65,83.25,83.3,9995.0
2018-08-02 12:00:00,83.3,84.2,83.3,84.2,16436.0,83.3,84.2,83.3,84.2,16436.0
2018-08-02 12:30:00,84.0,84.0,83.8,83.85,5501.0,84.0,84.0,83.8,83.85,5501.0
2018-08-02 13:00:00,83.85,84.05,83.85,83.9,9526.0,83.85,84.05,83.85,83.9,9526.0
2018-08-02 13:30:00,83.9,84.0,83.8,83.8,6109.0,83.9,84.0,83.8,83.8,6109.0
2018-08-02 14:00:00,83.8,83.95,83.55,83.67,9740.0,83.8,83.95,83.55,83.67,9740.0
2018-08-02 14:30:00,83.65,83.85,83.45,83.5,10564.0,83.65,83.85,83.45,83.5,10564.0
2018-08-02 15:00:00,83.55,83.55,83.25,83.5,18615.0,83.55,83.55,83.25,83.5,18615.0
2018-08-02 15:30:00,83.5,83.9,83.45,83.65,66531.0,83.5,83.9,83.45,83.65,66531.0
2018-08-03 09:30:00,83.7,84.3,83.7,83.8,5115.0,83.7,84.3,83.7,83.8,5115.0
2018-08-03 10:00:00,83.8,83.95,83.65,83.85,3254.0,83.8,83.95,83.65,83.85,3254.0
2018-08-03 10:30:00,83.8,83.9,83.3,83.3,4209.0,83.8,83.9,83.3,83.3,4209.0
2018-08-03 11:00:00,83.35,83.35,83.0,83.05,6040.0,83.35,83.35,83.0,83.05,6040.0
2018-08-03 11:30:00,82.95,83.3,82.95,83.2,8879.0,82.95,83.3,82.95,83.2,8879.0
2018-08-03 12:00:00,83.25,83.4,83.25,83.4,3021.0,83.25,83.4,83.25,83.4,3021.0
2018-08-03 12:30:00,83.4,83.65,83.3,83.5,10760.0,83.4,83.65,83.3,83.5,10760.0
2018-08-03 13:00:00,83.5,83.8,83.5,83.7,3870.0,83.5,83.8,83.5,83.7,3870.0
2018-08-03 13:30:00,83.65,83.75,83.55,83.6,4968.0,83.65,83.75,83.55,83.6,4968.0
2018-08-03 14:00:00,83.7,83.75,83.55,83.55,5754.0,83.7,83.75,83.55,83.55,5754.0
2018-08-03 14:30:00,83.55,83.75,83.55,83.65,11651.0,83.55,83.75,83.55,83.65,11651.0
2018-08-03 15:00:00,83.65,83.75,83.55,83.58,4051.0,83.65,83.75,83.55,83.58,4051.0
2018-08-03 15:30:00,83.53,83.73,83.45,83.55,46142.0,83.53,83.73,83.45,83.55,46142.0
2018-08-06 09:30:00,83.5,83.75,83.1,83.25,7081.0,83.5,83.75,83.1,83.25,7081.0
2018-08-06 10:00:00,83.2,83.65,83.2,83.2,6768.0,83.2,83.65,83.2,83.2,6768.0
2018-08-06 10:30:00,83.15,83.65,83.15,83.6,7500.0,83.15,83.65,83.15,83.6,7500.0
2018-08-06 11:00:00,83.65,83.9,83.62,83.9,5956.0,83.65,83.9,83.62,83.9,5956.0
2018-08-06 11:30:00,83.88,84.05,83.7,83.75,13418.0,83.88,84.05,83.7,83.75,13418.0
2018-08-06 12:00:00,83.75,84.0,83.65,83.95,48946.0,83.75,84.0,83.65,83.95,48946.0
2018-08-06 12:30:00,83.95,84.45,83.95,84.05,20089.0,83.95,84.45,83.95,84.05,20089.0
2018-08-06 13:00:00,84.0,84.15,83.9,84.1,12700.0,84.0,84.15,83.9,84.1,12700.0
2018-08-06 13:30:00,84.05,84.1,83.6,83.7,11700.0,84.05,84.1,83.6,83.7,11700.0
2018-08-06 14:00:00,83.75,84.33,83.75,84.25,6445.0,83.75,84.33,83.75,84.25,6445.0
2018-08-06 14:30:00,84.25,84.4,84.15,84.25,8725.0,84.25,84.4,84.15,84.25,8725.0
2018-08-06 15:00:00,84.25,84.43,84.1,84.25,10362.0,84.25,84.43,84.1,84.25,10362.0
2018-08-06 15:30:00,84.25,84.45,84.2,84.35,37766.0,84.25,84.45,84.2,84.35,37766.0
2018-08-07 09:30:00,84.7,85.5,84.7,85.42,5878.0,84.7,85.5,84.7,85.42,5878.0
2018-08-07 10:00:00,85.6,85.65,84.8,84.98,16732.0,85.6,85.65,84.8,84.98,16732.0
2018-08-07 10:30:00,85.0,85.1,84.7,84.7,5644.0,85.0,85.1,84.7,84.7,5644.0
2018-08-07 11:00:00,84.75,84.77,84.6,84.7,4134.0,84.75,84.77,84.6,84.7,4134.0
2018-08-07 11:30:00,84.7,84.85,84.55,84.73,6377.0,84.7,84.85,84.55,84.73,6377.0
2018-08-07 12:00:00,84.7,84.95,84.7,84.85,4320.0,84.7,84.95,84.7,84.85,4320.0
2018-08-07 12:30:00,84.8,85.1,84.75,85.05,6669.0,84.8,85.1,84.75,85.05,6669.0
2018-08-07 13:00:00,84.95,84.95,84.7,84.8,2817.0,84.95,84.95,84.7,84.8,2817.0
2018-08-07 13:30:00,84.75,84.8,84.65,84.75,5495.0,84.75,84.8,84.65,84.75,5495.0
2018-08-07 14:00:00,84.85,84.85,84.5,84.65,9228.0,84.85,84.85,84.5,84.65,9228.0
2018-08-07 14:30:00,84.75,84.8,84.7,84.7,8559.0,84.75,84.8,84.7,84.7,8559.0
2018-08-07 15:00:00,84.75,84.85,84.55,84.85,7501.0,84.75,84.85,84.55,84.85,7501.0
2018-08-07 15:30:00,84.85,85.0,84.7,84.8,43954.0,84.85,85.0,84.7,84.8,43954.0
2018-08-08 09:30:00,84.75,85.1,83.95,84.3,9184.0,84.75,85.1,83.95,84.3,9184.0
2018-08-08 10:00:00,84.15,84.15,83.5,83.8,8022.0,84.15,84.15,83.5,83.8,8022.0
2018-08-08 10:30:00,83.7,83.9,83.35,83.9,7209.0,83.7,83.9,83.35,83.9,7209.0
2018-08-08 11:00:00,83.9,83.95,83.65,83.75,4000.0,83.9,83.95,83.65,83.75,4000.0
2018-08-08 11:30:00,83.7,84.2,83.7,84.1,7679.0,83.7,84.2,83.7,84.1,7679.0
2018-08-08 12:00:00,84.03,84.3,84.0,84.13,5775.0,84.03,84.3,84.0,84.13,5775.0
2018-08-08 12:30:00,84.1,84.35,84.0,84.2,5630.0,84.1,84.35,84.0,84.2,5630.0
2018-08-08 13:00:00,84.15,84.45,84.15,84.45,2206.0,84.15,84.45,84.15,84.45,2206.0
2018-08-08 13:30:00,84.45,84.6,84.4,84.45,7731.0,84.45,84.6,84.4,84.45,7731.0
2018-08-08 14:00:00,84.4,84.55,84.35,84.4,5901.0,84.4,84.55,84.35,84.4,5901.0
2018-08-08 14:30:00,84.35,84.5,84.3,84.45,9699.0,84.35,84.5,84.3,84.45,9699.0
2018-08-08 15:00:00,84.45,84.6,84.4,84.45,8455.0,84.45,84.6,84.4,84.45,8455.0
2018-08-08 15:30:00,84.45,84.65,84.4,84.55,29330.0,84.45,84.65,84.4,84.55,29330.0
2018-08-09 09:30:00,84.4,84.8,83.35,84.55,13329.0,84.4,84.8,83.35,84.55,13329.0
2018-08-09 10:00:00,84.48,84.6,84.25,84.42,6708.0,84.48,84.6,84.25,84.42,6708.0
2018-08-09 10:30:00,84.35,84.55,84.1,84.4,7029.0,84.35,84.55,84.1,84.4,7029.0
2018-08-09 11:00:00,84.4,84.45,84.0,84.25,9258.0,84.4,84.45,84.0,84.25,9258.0
2018-08-09 11:30:00,84.15,84.45,83.85,84.4,18540.0,84.15,84.45,83.85,84.4,18540.0
2018-08-09 12:00:00,84.4,84.8,84.25,84.75,35353.0,84.4,84.8,84.25,84.75,35353.0
2018-08-09 12:30:00,84.73,85.3,84.6,85.1,19610.0,84.73,85.3,84.6,85.1,19610.0
2018-08-09 13:00:00,85.0,85.1,84.8,84.85,9181.0,85.0,85.1,84.8,84.85,9181.0
2018-08-09 13:30:00,84.8,85.2,84.7,84.95,11894.0,84.8,85.2,84.7,84.95,11894.0
2018-08-09 14:00:00,85.0,85.0,84.35,84.45,12076.0,85.0,85.0,84.35,84.45,12076.0
2018-08-09 14:30:00,84.45,84.5,84.3,84.5,9394.0,84.45,84.5,84.3,84.5,9394.0
2018-08-09 15:00:00,84.4,84.55,84.3,84.4,24513.0,84.4,84.55,84.3,84.4,24513.0
2018-08-09 15:30:00,84.38,84.43,83.22,83.75,113597.0,84.38,84.43,83.22,83.75,113597.0
2018-08-10 09:30:00,83.7,83.8,82.85,83.8,29011.0,83.7,83.8,82.85,83.8,29011.0
2018-08-10 10:00:00,83.8,84.35,83.75,84.1,8311.0,83.8,84.35,83.75,84.1,8311.0
2018-08-10 10:30:00,84.05,84.3,84.05,84.3,1802.0,84.05,84.3,84.05,84.3,1802.0
2018-08-10 11:00:00,84.4,84.9,84.35,84.8,9941.0,84.4,84.9,84.35,84.8,9941.0
2018-08-10 11:30:00,84.8,85.15,84.77,85.0,6729.0,84.8,85.15,84.77,85.0,6729.0
2018-08-10 12:00:00,84.95,85.3,84.8,85.15,12490.0,84.95,85.3,84.8,85.15,12490.0
2018-08-10 12:30:00,85.15,85.28,85.1,85.2,6635.0,85.15,85.28,85.1,85.2,6635.0
2018-08-10 13:00:00,85.15,85.35,85.1,85.15,5369.0,85.15,85.35,85.1,85.15,5369.0
2018-08-10 13:30:00,85.15,85.15,84.95,85.1,5693.0,85.15,85.15,84.95,85.1,5693.0
2018-08-10 14:00:00,85.1,85.28,84.85,84.95,7130.0,85.1,85.28,84.85,84.95,7130.0
2018-08-10 14:30:00,84.9,85.1,84.85,85.0,9014.0,84.9,85.1,84.85,85.0,9014.0
2018-08-10 15:00:00,85.0,85.55,85.0,85.25,15284.0,85.0,85.55,85.0,85.25,15284.0
2018-08-10 15:30:00,85.3,85.65,85.25,85.3,57808.0,85.3,85.65,85.25,85.3,57808.0
2018-08-13 09:30:00,85.15,86.25,84.95,85.7,14923.0,85.15,86.25,84.95,85.7,14923.0
2018-08-13 10:00:00,85.75,86.4,85.6,86.25,15045.0,85.75,86.4,85.6,86.25,15045.0
2018-08-13 10:30:00,86.25,86.75,86.2,86.7,23451.0,86.25,86.75,86.2,86.7,23451.0
2018-08-13 11:00:00,86.75,86.9,86.4,86.4,32818.0,86.75,86.9,86.4,86.4,32818.0
2018-08-13 11:30:00,86.45,86.7,86.35,86.5,30195.0,86.45,86.7,86.35,86.5,30195.0
2018-08-13 12:00:00,86.45,86.7,86.2,86.25,33241.0,86.45,86.7,86.2,86.25,33241.0
2018-08-13 12:30:00,86.25,86.55,86.2,86.4,35136.0,86.25,86.55,86.2,86.4,35136.0
2018-08-13 13:00:00,86.5,86.5,86.0,86.2,19307.0,86.5,86.5,86.0,86.2,19307.0
2018-08-13 13:30:00,86.3,86.6,86.15,86.25,18543.0,86.3,86.6,86.15,86.25,18543.0
2018-08-13 14:00:00,86.25,87.0,86.25,87.0,22468.0,86.25,87.0,86.25,87.0,22468.0
2018-08-13 14:30:00,87.1,87.45,86.8,87.0,25069.0,87.1,87.45,86.8,87.0,25069.0
2018-08-13 15:00:00,86.95,87.0,86.4,86.63,24280.0,86.95,87.0,86.4,86.63,24280.0
2018-08-13 15:30:00,86.65,87.0,86.5,86.6,104532.0,86.65,87.0,86.5,86.6,104532.0
2018-08-14 09:30:00,86.95,87.53,86.65,87.13,15165.0,86.95,87.53,86.65,87.13,15165.0
2018-08-14 10:00:00,86.9,87.1,86.35,86.35,23290.0,86.9,87.1,86.35,86.35,23290.0
2018-08-14 10:30:00,86.35,87.15,85.8,86.9,38320.0,86.35,87.15,85.8,86.9,38320.0
2018-08-14 11:00:00,86.88,86.9,86.35,86.73,11213.0,86.88,86.9,86.35,86.73,11213.0
2018-08-14 11:30:00,86.65,86.85,86.35,86.65,12870.0,86.65,86.85,86.35,86.65,12870.0
2018-08-14 12:00:00,86.67,86.8,86.5,86.7,6200.0,86.67,86.8,86.5,86.7,6200.0
2018-08-14 12:30:00,86.75,86.75,86.3,86.3,9545.0,86.75,86.75,86.3,86.3,9545.0
2018-08-14 13:00:00,86.35,86.55,86.25,86.55,14396.0,86.35,86.55,86.25,86.55,14396.0
2018-08-14 13:30:00,86.6,86.8,86.52,86.6,14478.0,86.6,86.8,86.52,86.6,14478.0
2018-08-14 14:00:00,86.55,86.75,86.25,86.53,25121.0,86.55,86.75,86.25,86.53,25121.0
2018-08-14 14:30:00,86.5,86.66,86.3,86.55,19115.0,86.5,86.66,86.3,86.55,19115.0
2018-08-14 15:00:00,86.5,86.78,86.47,86.55,17365.0,86.5,86.78,86.47,86.55,17365.0
2018-08-14 15:30:00,86.55,86.9,86.5,86.7,65400.0,86.55,86.9,86.5,86.7,65400.0
2018-08-15 09:30:00,85.8,86.8,85.7,85.95,33814.0,85.8,86.8,85.7,85.95,33814.0
2018-08-15 10:00:00,85.95,86.1,84.85,84.85,82787.0,85.95,86.1,84.85,84.85,82787.0
2018-08-15 10:30:00,84.88,84.88,83.7,84.05,138862.0,84.88,84.88,83.7,84.05,138862.0
2018-08-15 11:00:00,84.09,84.75,84.02,84.7,22018.0,84.09,84.75,84.02,84.7,22018.0
2018-08-15 11:30:00,84.7,84.85,84.65,84.75,12267.0,84.7,84.85,84.65,84.75,12267.0
2018-08-15 12:00:00,84.75,84.9,84.4,84.65,116786.0,84.75,84.9,84.4,84.65,116786.0
2018-08-15 12:30:00,84.7,85.4,84.4,84.5,96037.0,84.7,85.4,84.4,84.5,96037.0
2018-08-15 13:00:00,84.5,84.95,84.35,84.8,23306.0,84.5,84.95,84.35,84.8,23306.0
2018-08-15 13:30:00,84.85,84.85,84.25,84.28,18277.0,84.85,84.85,84.25,84.28,18277.0
2018-08-15 14:00:00,84.3,84.5,84.2,84.35,38283.0,84.3,84.5,84.2,84.35,38283.0
2018-08-15 14:30:00,84.35,84.6,84.3,84.5,35636.0,84.35,84.6,84.3,84.5,35636.0
2018-08-15 15:00:00,84.55,84.6,83.95,84.15,44362.0,84.55,84.6,83.95,84.15,44362.0
2018-08-15 15:30:00,84.17,84.7,84.17,84.55,138703.0,84.17,84.7,84.17,84.55,138703.0
2018-08-16 09:30:00,85.0,85.65,85.0,85.35,3720.0,85.0,85.65,85.0,85.35,3720.0
2018-08-16 10:00:00,85.25,85.35,84.75,84.85,5500.0,85.25,85.35,84.75,84.85,5500.0
2018-08-16 10:30:00,84.85,85.0,84.7,84.95,4792.0,84.85,85.0,84.7,84.95,4792.0
2018-08-16 11:00:00,84.95,85.3,84.85,85.25,8157.0,84.95,85.3,84.85,85.25,8157.0
2018-08-16 11:30:00,85.35,85.45,85.1,85.35,5364.0,85.35,85.45,85.1,85.35,5364.0
2018-08-16 12:00:00,85.4,85.4,85.25,85.25,4820.0,85.4,85.4,85.25,85.25,4820.0
2018-08-16 12:30:00,85.15,85.28,85.1,85.2,5897.0,85.15,85.28,85.1,85.2,5897.0
2018-08-16 13:00:00,85.25,85.26,85.1,85.25,2694.0,85.25,85.26,85.1,85.25,2694.0
2018-08-16 13:30:00,85.15,85.15,84.75,84.85,7199.0,85.15,85.15,84.75,84.85,7199.0
2018-08-16 14:00:00,84.9,85.15,84.9,84.9,6910.0,84.9,85.15,84.9,84.9,6910.0
2018-08-16 14:30:00,84.85,84.95,84.7,84.83,5278.0,84.85,84.95,84.7,84.83,5278.0
2018-08-16 15:00:00,84.85,84.85,84.6,84.75,10677.0,84.85,84.85,84.6,84.75,10677.0
2018-08-16 15:30:00,84.7,84.85,84.65,84.8,35828.0,84.7,84.85,84.65,84.8,35828.0
2018-08-17 09:30:00,84.8,85.3,84.8,85.15,15042.0,84.8,85.3,84.8,85.15,15042.0
2018-08-17 10:00:00,85.1,85.65,85.1,85.6,5300.0,85.1,85.65,85.1,85.6,5300.0
2018-08-17 10:30:00,85.5,85.75,84.95,84.95,17325.0,85.5,85.75,84.95,84.95,17325.0
2018-08-17 11:00:00,84.9,85.05,84.75,84.85,10366.0,84.9,85.05,84.75,84.85,10366.0
2018-08-17 11:30:00,84.85,84.95,84.8,84.85,7820.0,84.85,84.95,84.8,84.85,7820.0
2018-08-17 12:00:00,84.8,84.8,84.75,84.8,10217.0,84.8,84.8,84.75,84.8,10217.0
2018-08-17 12:30:00,84.75,84.75,84.5,84.55,9648.0,84.75,84.75,84.5,84.55,9648.0
2018-08-17 13:00:00,84.45,84.5,84.25,84.25,9876.0,84.45,84.5,84.25,84.25,9876.0
2018-08-17 13:30:00,84.25,84.5,84.25,84.45,22177.0,84.25,84.5,84.25,84.45,22177.0
2018-08-17 14:00:00,84.45,84.75,84.4,84.7,9238.0,84.45,84.75,84.4,84.7,9238.0
2018-08-17 14:30:00,84.7,84.7,84.55,84.6,10163.0,84.7,84.7,84.55,84.6,10163.0
2018-08-17 15:00:00,84.65,84.65,84.47,84.55,20844.0,84.65,84.65,84.47,84.55,20844.0
2018-08-17 15:30:00,84.53,84.6,84.27,84.35,64962.0,84.53,84.6,84.27,84.35,64962.0
2018-08-20 09:30:00,84.75,85.45,84.5,85.05,6263.0,84.75,85.45,84.5,85.05,6263.0
2018-08-20 10:00:00,85.05,85.35,84.95,85.03,3900.0,85.05,85.35,84.95,85.03,3900.0
2018-08-20 10:30:00,84.95,85.2,84.87,85.2,5144.0,84.95,85.2,84.87,85.2,5144.0
2018-08-20 11:00:00,85.25,85.4,85.1,85.3,7700.0,85.25,85.4,85.1,85.3,7700.0
2018-08-20 11:30:00,85.3,85.65,85.3,85.55,24465.0,85.3,85.65,85.3,85.55,24465.0
2018-08-20 12:00:00,85.6,85.95,85.6,85.8,6705.0,85.6,85.95,85.6,85.8,6705.0
2018-08-20 12:30:00,85.8,85.9,85.7,85.75,7872.0,85.8,85.9,85.7,85.75,7872.0
2018-08-20 13:00:00,85.85,85.93,85.66,85.9,6943.0,85.85,85.93,85.66,85.9,6943.0
2018-08-20 13:30:00,85.9,85.9,85.75,85.85,7523.0,85.9,85.9,85.75,85.85,7523.0
2018-08-20 14:00:00,85.75,86.0,85.65,86.0,14490.0,85.75,86.0,85.65,86.0,14490.0
2018-08-20 14:30:00,85.9,86.0,85.77,86.0,8301.0,85.9,86.0,85.77,86.0,8301.0
2018-08-20 15:00:00,86.0,86.3,85.9,86.23,23990.0,86.0,86.3,85.9,86.23,23990.0
2018-08-20 15:30:00,86.23,86.25,85.45,85.65,69222.0,86.23,86.25,85.45,85.65,69222.0
2018-08-21 09:30:00,86.25,87.25,86.25,87.1,11064.0,86.25,87.25,86.25,87.1,11064.0
2018-08-21 10:00:00,87.2,87.6,87.15,87.25,5884.0,87.2,87.6,87.15,87.25,5884.0
2018-08-21 10:30:00,87.3,87.96,87.1,87.95,410987.0,87.3,87.96,87.1,87.95,410987.0
2018-08-21 11:00:00,87.95,88.05,87.52,87.78,11252.0,87.95,88.05,87.52,87.78,11252.0
2018-08-21 11:30:00,87.78,87.93,87.75,87.75,6004.0,87.78,87.93,87.75,87.75,6004.0
2018-08-21 12:00:00,87.75,88.2,87.65,87.85,34508.0,87.75,88.2,87.65,87.85,34508.0
2018-08-21 12:30:00,87.8,87.8,87.4,87.45,5910.0,87.8,87.8,87.4,87.45,5910.0
2018-08-21 13:00:00,87.45,87.45,87.2,87.2,3598.0,87.45,87.45,87.2,87.2,3598.0
2018-08-21 13:30:00,87.2,87.3,87.12,87.2,5985.0,87.2,87.3,87.12,87.2,5985.0
2018-08-21 14:00:00,87.2,87.3,86.9,87.25,14185.0,87.2,87.3,86.9,87.25,14185.0
2018-08-21 14:30:00,87.3,87.3,87.15,87.23,11069.0,87.3,87.3,87.15,87.23,11069.0
2018-08-21 15:00:00,87.23,87.75,87.22,87.7,13062.0,87.23,87.75,87.22,87.7,13062.0
2018-08-21 15:30:00,87.7,87.7,87.35,87.5,31921.0,87.7,87.7,87.35,87.5,31921.0
2018-08-22 09:30:00,87.5,87.81,87.5,87.5,3923.0,87.5,87.81,87.5,87.5,3923.0
2018-08-22 10:00:00,87.45,87.55,87.05,87.05,3990.0,87.45,87.55,87.05,87.05,3990.0
2018-08-22 10:30:00,87.05,87.55,87.05,87.3,6900.0,87.05,87.55,87.05,87.3,6900.0
2018-08-22 11:00:00,87.3,87.35,87.1,87.1,5400.0,87.3,87.35,87.1,87.1,5400.0
2018-08-22 11:30:00,87.15,87.85,87.1,87.75,10185.0,87.15,87.85,87.1,87.75,10185.0
2018-08-22 12:00:00,87.85,87.85,87.55,87.65,7156.0,87.85,87.85,87.55,87.65,7156.0
2018-08-22 12:30:00,87.6,87.65,87.5,87.6,1900.0,87.6,87.65,87.5,87.6,1900.0
2018-08-22 13:00:00,87.6,87.6,87.35,87.4,5826.0,87.6,87.6,87.35,87.4,5826.0
2018-08-22 13:30:00,87.35,87.35,86.95,87.15,78702.0,87.35,87.35,86.95,87.15,78702.0
2018-08-22 14:00:00,87.17,87.18,86.8,86.8,10926.0,87.17,87.18,86.8,86.8,10926.0
2018-08-22 14:30:00,86.7,86.95,86.7,86.95,7220.0,86.7,86.95,86.7,86.95,7220.0
2018-08-22 15:00:00,86.95,87.05,86.85,87.0,12321.0,86.95,87.05,86.85,87.0,12321.0
2018-08-22 15:30:00,86.95,87.1,86.7,86.95,57826.0,86.95,87.1,86.7,86.95,57826.0
2018-08-23 09:30:00,86.85,87.1,86.45,86.5,2419.0,86.85,87.1,86.45,86.5,2419.0
2018-08-23 10:00:00,86.5,86.85,86.5,86.75,6457.0,86.5,86.85,86.5,86.75,6457.0
2018-08-23 10:30:00,86.73,86.95,86.6,86.63,6988.0,86.73,86.95,86.6,86.63,6988.0
2018-08-23 11:00:00,86.6,86.95,86.6,86.7,5763.0,86.6,86.95,86.6,86.7,5763.0
2018-08-23 11:30:00,86.8,86.95,86.6,86.8,5925.0,86.8,86.95,86.6,86.8,5925.0
2018-08-23 12:00:00,86.8,87.2,86.8,87.15,8592.0,86.8,87.2,86.8,87.15,8592.0
2018-08-23 12:30:00,87.2,87.25,86.97,86.98,3720.0,87.2,87.25,86.97,86.98,3720.0
2018-08-23 13:00:00,87.0,87.0,86.7,86.7,36402.0,87.0,87.0,86.7,86.7,36402.0
2018-08-23 13:30:00,86.65,86.68,86.4,86.45,10838.0,86.65,86.68,86.4,86.45,10838.0
2018-08-23 14:00:00,86.4,86.7,86.4,86.7,8334.0,86.4,86.7,86.4,86.7,8334.0
2018-08-23 14:30:00,86.7,86.75,86.6,86.65,8989.0,86.7,86.75,86.6,86.65,8989.0
2018-08-23 15:00:00,86.65,86.68,86.4,86.42,11991.0,86.65,86.68,86.4,86.42,11991.0
2018-08-23 15:30:00,86.42,86.55,86.2,86.5,47546.0,86.42,86.55,86.2,86.5,47546.0
2018-08-24 09:30:00,86.85,87.0,86.25,86.88,6292.0,86.85,87.0,86.25,86.88,6292.0
2018-08-24 10:00:00,86.85,87.0,86.7,86.83,5378.0,86.85,87.0,86.7,86.83,5378.0
2018-08-24 10:30:00,86.85,87.0,86.75,86.95,4089.0,86.85,87.0,86.75,86.95,4089.0
2018-08-24 11:00:00,86.9,87.35,86.9,87.2,5126.0,86.9,87.35,86.9,87.2,5126.0
2018-08-24 11:30:00,87.15,87.2,86.95,87.08,3602.0,87.15,87.2,86.95,87.08,3602.0
2018-08-24 12:00:00,87.05,87.5,87.0,87.4,4945.0,87.05,87.5,87.0,87.4,4945.0
2018-08-24 12:30:00,87.4,87.4,87.2,87.3,4082.0,87.4,87.4,87.2,87.3,4082.0
2018-08-24 13:00:00,87.3,87.55,87.2,87.3,14592.0,87.3,87.55,87.2,87.3,14592.0
2018-08-24 13:30:00,87.25,87.25,87.0,87.15,6984.0,87.25,87.25,87.0,87.15,6984.0
2018-08-24 14:00:00,87.15,87.25,87.1,87.1,5837.0,87.15,87.25,87.1,87.1,5837.0
2018-08-24 14:30:00,87.1,87.15,87.05,87.1,5434.0,87.1,87.15,87.05,87.1,5434.0
2018-08-24 15:00:00,87.15,87.4,87.15,87.38,7154.0,87.15,87.4,87.15,87.38,7154.0
2018-08-24 15:30:00,87.35,87.4,87.05,87.15,35614.0,87.35,87.4,87.05,87.15,35614.0
2018-08-27 09:30:00,87.55,88.5,87.55,88.5,13595.0,87.55,88.5,87.55,88.5,13595.0
2018-08-27 10:00:00,88.6,88.78,88.2,88.2,29963.0,88.6,88.78,88.2,88.2,29963.0
2018-08-27 10:30:00,88.17,88.3,87.9,88.15,7200.0,88.17,88.3,87.9,88.15,7200.0
2018-08-27 11:00:00,88.2,88.2,87.8,87.95,8141.0,88.2,88.2,87.8,87.95,8141.0
2018-08-27 11:30:00,87.9,87.95,87.55,87.7,4400.0,87.9,87.95,87.55,87.7,4400.0
2018-08-27 12:00:00,87.8,87.95,87.75,87.9,6554.0,87.8,87.95,87.75,87.9,6554.0
2018-08-27 12:30:00,87.85,88.0,87.8,87.83,5717.0,87.85,88.0,87.8,87.83,5717.0
2018-08-27 13:00:00,87.8,87.8,87.6,87.65,5195.0,87.8,87.8,87.6,87.65,5195.0
2018-08-27 13:30:00,87.6,87.75,87.5,87.65,6200.0,87.6,87.75,87.5,87.65,6200.0
2018-08-27 14:00:00,87.65,87.75,87.55,87.75,7304.0,87.65,87.75,87.55,87.75,7304.0
2018-08-27 14:30:00,87.78,87.83,87.67,87.8,24779.0,87.78,87.83,87.67,87.8,24779.0
2018-08-27 15:00:00,87.8,88.0,87.75,87.95,16171.0,87.8,88.0,87.75,87.95,16171.0
2018-08-27 15:30:00,87.95,88.03,87.75,87.85,50617.0,87.95,88.03,87.75,87.85,50617.0
2018-08-28 09:30:00,88.1,88.4,87.67,87.8,7562.0,88.1,88.4,87.67,87.8,7562.0
2018-08-28 10:00:00,87.75,87.85,87.6,87.67,46358.0,87.75,87.85,87.6,87.67,46358.0
2018-08-28 10:30:00,87.7,87.9,87.7,87.85,6100.0,87.7,87.9,87.7,87.85,6100.0
2018-08-28 11:00:00,87.8,88.1,87.7,88.1,5799.0,87.8,88.1,87.7,88.1,5799.0
2018-08-28 11:30:00,88.0,88.0,87.77,87.92,54895.0,88.0,88.0,87.77,87.92,54895.0
2018-08-28 12:00:00,87.9,87.95,87.55,87.92,194846.0,87.9,87.95,87.55,87.92,194846.0
2018-08-28 12:30:00,87.9,88.2,87.87,88.15,33092.0,87.9,88.2,87.87,88.15,33092.0
2018-08-28 13:00:00,88.2,88.2,87.85,87.95,9202.0,88.2,88.2,87.85,87.95,9202.0
2018-08-28 13:30:00,88.0,88.1,87.9,88.0,6147.0,88.0,88.1,87.9,88.0,6147.0
2018-08-28 14:00:00,88.05,88.1,87.9,88.0,20283.0,88.05,88.1,87.9,88.0,20283.0
2018-08-28 14:30:00,88.0,88.0,87.7,87.95,97591.0,88.0,88.0,87.7,87.95,97591.0
2018-08-28 15:00:00,87.98,88.0,87.9,87.98,29777.0,87.98,88.0,87.9,87.98,29777.0
2018-08-28 15:30:00,87.98,88.0,87.8,87.9,92692.0,87.98,88.0,87.8,87.9,92692.0
2018-08-29 09:30:00,87.85,88.2,87.6,87.75,51922.0,87.85,88.2,87.6,87.75,51922.0
2018-08-29 10:00:00,87.7,88.0,87.65,88.0,23580.0,87.7,88.0,87.65,88.0,23580.0
2018-08-29 10:30:00,88.05,88.1,87.7,87.85,11753.0,88.05,88.1,87.7,87.85,11753.0
2018-08-29 11:00:00,87.85,87.95,87.55,87.73,28201.0,87.85,87.95,87.55,87.73,28201.0
2018-08-29 11:30:00,87.7,88.05,87.7,88.05,18663.0,87.7,88.05,87.7,88.05,18663.0
2018-08-29 12:00:00,88.1,88.1,88.0,88.05,6210.0,88.1,88.1,88.0,88.05,6210.0
2018-08-29 12:30:00,88.0,88.1,87.95,88.0,18485.0,88.0,88.1,87.95,88.0,18485.0
2018-08-29 13:00:00,87.95,88.0,87.9,88.0,7358.0,87.95,88.0,87.9,88.0,7358.0
2018-08-29 13:30:00,88.0,88.05,87.85,87.9,11210.0,88.0,88.05,87.85,87.9,11210.0
2018-08-29 14:00:00,87.85,88.0,87.85,87.98,27124.0,87.85,88.0,87.85,87.98,27124.0
2018-08-29 14:30:00,87.95,88.2,87.95,88.0,24703.0,87.95,88.2,87.95,88.0,24703.0
2018-08-29 15:00:00,88.03,88.1,87.97,88.03,26239.0,88.03,88.1,87.97,88.03,26239.0
2018-08-29 15:30:00,88.05,88.08,87.95,88.0,38689.0,88.05,88.08,87.95,88.0,38689.0
2018-08-30 09:30:00,87.7,88.6,87.52,88.0,15486.0,87.7,88.6,87.52,88.0,15486.0
2018-08-30 10:00:00,87.9,87.95,87.5,87.55,12972.0,87.9,87.95,87.5,87.55,12972.0
2018-08-30 10:30:00,87.6,87.6,87.3,87.5,15914.0,87.6,87.6,87.3,87.5,15914.0
2018-08-30 11:00:00,87.3,87.6,87.27,87.53,23207.0,87.3,87.6,87.27,87.53,23207.0
2018-08-30 11:30:00,87.55,87.85,87.4,87.85,29680.0,87.55,87.85,87.4,87.85,29680.0
2018-08-30 12:00:00,87.85,88.05,87.8,87.9,16082.0,87.85,88.05,87.8,87.9,16082.0
2018-08-30 12:30:00,87.95,88.05,87.9,88.0,24612.0,87.95,88.05,87.9,88.0,24612.0
2018-08-30 13:00:00,88.0,88.18,88.0,88.05,8320.0,88.0,88.18,88.0,88.05,8320.0
2018-08-30 13:30:00,88.05,88.2,87.97,88.13,14638.0,88.05,88.2,87.97,88.13,14638.0
2018-08-30 14:00:00,88.15,88.25,87.65,87.8,34026.0,88.15,88.25,87.65,87.8,34026.0
2018-08-30 14:30:00,87.85,88.1,87.72,87.8,35801.0,87.85,88.1,87.72,87.8,35801.0
2018-08-30 15:00:00,87.8,88.15,87.8,88.13,33777.0,87.8,88.15,87.8,88.13,33777.0
2018-08-30 15:30:00,88.1,88.23,87.95,88.0,63280.0,88.1,88.23,87.95,88.0,63280.0
2018-08-31 09:30:00,87.65,88.15,87.4,87.45,8300.0,87.65,88.15,87.4,87.45,8300.0
2018-08-31 10:00:00,87.25,87.25,86.75,86.83,15309.0,87.25,87.25,86.75,86.83,15309.0
2018-08-31 10:30:00,86.8,86.9,86.7,86.7,10786.0,86.8,86.9,86.7,86.7,10786.0
2018-08-31 11:00:00,86.7,86.9,86.52,86.9,18035.0,86.7,86.9,86.52,86.9,18035.0
2018-08-31 11:30:00,86.85,87.2,86.85,87.15,22706.0,86.85,87.2,86.85,87.15,22706.0
2018-08-31 12:00:00,87.17,87.18,86.95,86.95,8779.0,87.17,87.18,86.95,86.95,8779.0
2018-08-31 12:30:00,86.95,87.15,86.82,87.15,9303.0,86.95,87.15,86.82,87.15,9303.0
2018-08-31 13:00:00,87.1,87.3,87.07,87.2,10366.0,87.1,87.3,87.07,87.2,10366.0
2018-08-31 13:30:00,87.15,87.25,87.0,87.05,14253.0,87.15,87.25,87.0,87.05,14253.0
2018-08-31 14:00:00,87.05,87.08,86.9,87.0,8500.0,87.05,87.08,86.9,87.0,8500.0
2018-08-31 14:30:00,87.0,87.1,86.95,87.0,12505.0,87.0,87.1,86.95,87.0,12505.0
2018-08-31 15:00:00,87.0,87.25,86.95,87.0,17938.0,87.0,87.25,86.95,87.0,17938.0
2018-08-31 15:30:00,87.0,87.5,87.0,87.3,48466.0,87.0,87.5,87.0,87.3,48466.0
2018-09-04 09:30:00,87.3,87.75,86.93,87.1,12301.0,87.3,87.75,86.93,87.1,12301.0
2018-09-04 10:00:00,87.08,87.58,87.07,87.33,10100.0,87.08,87.58,87.07,87.33,10100.0
2018-09-04 10:30:00,87.28,87.5,87.2,87.25,10926.0,87.28,87.5,87.2,87.25,10926.0
2018-09-04 11:00:00,87.13,87.13,86.85,86.88,12971.0,87.13,87.13,86.85,86.88,12971.0
2018-09-04 11:30:00,86.85,86.95,86.65,86.8,14405.0,86.85,86.95,86.65,86.8,14405.0
2018-09-04 12:00:00,86.8,86.8,86.25,86.4,10480.0,86.8,86.8,86.25,86.4,10480.0
2018-09-04 12:30:00,86.45,87.0,86.3,86.65,14422.0,86.45,87.0,86.3,86.65,14422.0
2018-09-04 13:00:00,86.7,86.9,86.67,86.9,7911.0,86.7,86.9,86.67,86.9,7911.0
2018-09-04 13:30:00,86.9,86.95,86.77,86.9,5645.0,86.9,86.95,86.77,86.9,5645.0
2018-09-04 14:00:00,86.9,87.0,86.8,86.95,7270.0,86.9,87.0,86.8,86.95,7270.0
2018-09-04 14:30:00,86.9,87.0,86.75,86.95,12919.0,86.9,87.0,86.75,86.95,12919.0
2018-09-04 15:00:00,86.92,86.95,86.75,86.78,13215.0,86.92,86.95,86.75,86.78,13215.0
2018-09-04 15:30:00,86.75,87.05,86.72,87.05,54095.0,86.75,87.05,86.72,87.05,54095.0
2018-09-05 09:30:00,86.6,87.0,85.1,85.15,85635.0,86.6,87.0,85.1,85.15,85635.0
2018-09-05 10:00:00,85.15,85.6,84.85,84.96,42172.0,85.15,85.6,84.85,84.96,42172.0
2018-09-05 10:30:00,85.05,85.45,84.95,85.45,20289.0,85.05,85.45,84.95,85.45,20289.0
2018-09-05 11:00:00,85.5,85.65,84.25,84.53,124636.0,85.5,85.65,84.25,84.53,124636.0
2018-09-05 11:30:00,84.45,84.6,83.85,83.88,62386.0,84.45,84.6,83.85,83.88,62386.0
2018-09-05 12:00:00,83.8,84.05,83.6,83.9,24152.0,83.8,84.05,83.6,83.9,24152.0
2018-09-05 12:30:00,83.9,83.95,83.4,83.45,19681.0,83.9,83.95,83.4,83.45,19681.0
2018-09-05 13:00:00,83.4,83.8,83.37,83.65,22753.0,83.4,83.8,83.37,83.65,22753.0
2018-09-05 13:30:00,83.6,83.75,83.35,83.7,16713.0,83.6,83.75,83.35,83.7,16713.0
2018-09-05 14:00:00,83.67,83.75,83.1,83.1,20799.0,83.67,83.75,83.1,83.1,20799.0
2018-09-05 14:30:00,83.08,83.6,83.07,83.55,37123.0,83.08,83.6,83.07,83.55,37123.0
2018-09-05 15:00:00,83.48,83.9,83.4,83.85,34250.0,83.48,83.9,83.4,83.85,34250.0
2018-09-05 15:30:00,83.8,84.0,83.7,84.0,102403.0,83.8,84.0,83.7,84.0,102403.0
2018-09-06 09:30:00,83.75,83.75,81.3,82.15,77999.0,83.75,83.75,81.3,82.15,77999.0
2018-09-06 10:00:00,82.1,82.4,81.9,82.0,121774.0,82.1,82.4,81.9,82.0,121774.0
2018-09-06 10:30:00,82.1,82.1,81.05,81.25,97003.0,82.1,82.1,81.05,81.25,97003.0
2018-09-06 11:00:00,81.2,81.35,80.65,80.85,66126.0,81.2,81.35,80.65,80.85,66126.0
2018-09-06 11:30:00,80.8,80.9,80.3,80.6,32584.0,80.8,80.9,80.3,80.6,32584.0
2018-09-06 12:00:00,80.6,80.75,80.35,80.4,33796.0,80.6,80.75,80.35,80.4,33796.0
2018-09-06 12:30:00,80.45,80.85,80.35,80.5,58380.0,80.45,80.85,80.35,80.5,58380.0
2018-09-06 13:00:00,80.45,80.45,80.15,80.35,39593.0,80.45,80.45,80.15,80.35,39593.0
2018-09-06 13:30:00,80.3,80.8,79.95,80.4,46456.0,80.3,80.8,79.95,80.4,46456.0
2018-09-06 14:00:00,80.45,80.7,80.35,80.45,42209.0,80.45,80.7,80.35,80.45,42209.0
2018-09-06 14:30:00,80.4,80.5,79.95,80.0,56071.0,80.4,80.5,79.95,80.0,56071.0
2018-09-06 15:00:00,79.95,80.1,79.9,80.0,68841.0,79.95,80.1,79.9,80.0,68841.0
2018-09-06 15:30:00,80.0,80.2,79.5,79.6,183930.0,80.0,80.2,79.5,79.6,183930.0
2018-09-07 09:30:00,79.15,79.2,77.55,77.67,52507.0,79.15,79.2,77.55,77.67,52507.0
2018-09-07 10:00:00,77.7,78.55,77.7,78.1,20850.0,77.7,78.55,77.7,78.1,20850.0
2018-09-07 10:30:00,78.05,78.55,78.0,78.2,120791.0,78.05,78.55,78.0,78.2,120791.0
2018-09-07 11:00:00,78.2,78.55,78.2,78.45,60355.0,78.2,78.55,78.2,78.45,60355.0
2018-09-07 11:30:00,78.45,78.65,78.25,78.35,27789.0,78.45,78.65,78.25,78.35,27789.0
2018-09-07 12:00:00,78.4,78.4,78.05,78.1,25411.0,78.4,78.4,78.05,78.1,25411.0
2018-09-07 12:30:00,78.13,78.15,77.8,77.83,35014.0,78.13,78.15,77.8,77.83,35014.0
2018-09-07 13:00:00,77.83,78.0,77.75,78.0,26318.0,77.83,78.0,77.75,78.0,26318.0
2018-09-07 13:30:00,78.0,78.0,77.5,77.55,22836.0,78.0,78.0,77.5,77.55,22836.0
2018-09-07 14:00:00,77.6,77.8,77.45,77.48,33059.0,77.6,77.8,77.45,77.48,33059.0
2018-09-07 14:30:00,77.48,77.5,77.0,77.03,34935.0,77.48,77.5,77.0,77.03,34935.0
2018-09-07 15:00:00,77.05,77.15,76.75,77.1,100883.0,77.05,77.15,76.75,77.1,100883.0
2018-09-07 15:30:00,77.08,77.1,76.6,76.85,161408.0,77.08,77.1,76.6,76.85,161408.0
2018-09-10 09:30:00,76.95,77.25,75.7,77.05,11129.0,76.95,77.25,75.7,77.05,11129.0
2018-09-10 10:00:00,77.05,77.35,76.95,77.3,7648.0,77.05,77.35,76.95,77.3,7648.0
2018-09-10 10:30:00,77.3,77.8,77.3,77.55,11695.0,77.3,77.8,77.3,77.55,11695.0
2018-09-10 11:00:00,77.55,77.75,77.45,77.45,10620.0,77.55,77.75,77.45,77.45,10620.0
2018-09-10 11:30:00,77.45,77.6,77.3,77.45,9395.0,77.45,77.6,77.3,77.45,9395.0
2018-09-10 12:00:00,77.45,77.55,77.05,77.13,9482.0,77.45,77.55,77.05,77.13,9482.0
2018-09-10 12:30:00,77.14,77.5,77.05,77.25,11850.0,77.14,77.5,77.05,77.25,11850.0
2018-09-10 13:00:00,77.25,77.35,77.15,77.25,14630.0,77.25,77.35,77.15,77.25,14630.0
2018-09-10 13:30:00,77.25,77.55,77.25,77.53,15043.0,77.25,77.55,77.25,77.53,15043.0
2018-09-10 14:00:00,77.6,77.9,77.6,77.85,9336.0,77.6,77.9,77.6,77.85,9336.0
2018-09-10 14:30:00,77.95,78.0,77.7,78.0,11318.0,77.95,78.0,77.7,78.0,11318.0
2018-09-10 15:00:00,77.92,78.0,77.5,77.5,14426.0,77.92,78.0,77.5,77.5,14426.0
2018-09-10 15:30:00,77.5,77.7,77.3,77.55,57291.0,77.5,77.7,77.3,77.55,57291.0
2018-09-11 09:30:00,77.15,77.8,76.9,77.74,8666.0,77.15,77.8,76.9,77.74,8666.0
2018-09-11 10:00:00,77.73,77.8,77.6,77.75,4807.0,77.73,77.8,77.6,77.75,4807.0
2018-09-11 10:30:00,77.85,77.85,77.25,77.25,5500.0,77.85,77.85,77.25,77.25,5500.0
2018-09-11 11:00:00,77.25,77.45,77.2,77.3,19461.0,77.25,77.45,77.2,77.3,19461.0
2018-09-11 11:30:00,77.3,77.35,77.1,77.25,11179.0,77.3,77.35,77.1,77.25,11179.0
2018-09-11 12:00:00,77.25,77.25,77.0,77.05,8738.0,77.25,77.25,77.0,77.05,8738.0
2018-09-11 12:30:00,77.05,77.15,76.95,77.1,8906.0,77.05,77.15,76.95,77.1,8906.0
2018-09-11 13:00:00,77.15,77.15,76.95,76.95,8824.0,77.15,77.15,76.95,76.95,8824.0
2018-09-11 13:30:00,76.95,77.0,76.45,76.5,11370.0,76.95,77.0,76.45,76.5,11370.0
2018-09-11 14:00:00,76.55,76.55,76.35,76.45,12244.0,76.55,76.55,76.35,76.45,12244.0
2018-09-11 14:30:00,76.5,77.0,76.5,76.88,27959.0,76.5,77.0,76.5,76.88,27959.0
2018-09-11 15:00:00,76.9,77.05,76.8,76.85,29551.0,76.9,77.05,76.8,76.85,29551.0
2018-09-11 15:30:00,76.9,77.05,76.75,76.95,88344.0,76.9,77.05,76.75,76.95,88344.0
2018-09-12 09:30:00,77.2,77.6,76.9,77.55,21279.0,77.2,77.6,76.9,77.55,21279.0
2018-09-12 10:00:00,77.55,77.62,77.15,77.15,35220.0,77.55,77.62,77.15,77.15,35220.0
2018-09-12 10:30:00,77.17,77.2,76.55,76.55,11925.0,77.17,77.2,76.55,76.55,11925.0
2018-09-12 11:00:00,76.55,76.75,76.2,76.65,41236.0,76.55,76.75,76.2,76.65,41236.0
2018-09-12 11:30:00,76.65,76.75,76.05,76.3,27355.0,76.65,76.75,76.05,76.3,27355.0
2018-09-12 12:00:00,76.35,76.4,76.12,76.4,21194.0,76.35,76.4,76.12,76.4,21194.0
2018-09-12 12:30:00,76.45,76.53,76.3,76.4,17835.0,76.45,76.53,76.3,76.4,17835.0
2018-09-12 13:00:00,76.38,76.55,76.3,76.3,14656.0,76.38,76.55,76.3,76.3,14656.0
2018-09-12 13:30:00,76.33,76.45,75.95,76.15,14696.0,76.33,76.45,75.95,76.15,14696.0
2018-09-12 14:00:00,76.2,76.4,76.12,76.13,16934.0,76.2,76.4,76.12,76.13,16934.0
2018-09-12 14:30:00,76.15,76.2,76.0,76.1,16192.0,76.15,76.2,76.0,76.1,16192.0
2018-09-12 15:00:00,76.1,76.85,76.05,76.8,18071.0,76.1,76.85,76.05,76.8,18071.0
2018-09-12 15:30:00,76.85,76.85,76.45,76.45,73667.0,76.85,76.85,76.45,76.45,73667.0
2018-09-13 09:30:00,76.9,77.25,76.6,76.8,8416.0,76.9,77.25,76.6,76.8,8416.0
2018-09-13 10:00:00,76.85,76.85,76.45,76.55,6625.0,76.85,76.85,76.45,76.55,6625.0
2018-09-13 10:30:00,76.6,76.85,76.6,76.65,8400.0,76.6,76.85,76.6,76.65,8400.0
2018-09-13 11:00:00,76.65,76.85,76.55,76.7,20463.0,76.65,76.85,76.55,76.7,20463.0
2018-09-13 11:30:00,76.7,76.83,76.52,76.7,14420.0,76.7,76.83,76.52,76.7,14420.0
2018-09-13 12:00:00,76.7,76.85,76.65,76.85,7300.0,76.7,76.85,76.65,76.85,7300.0
2018-09-13 12:30:00,76.85,76.85,76.65,76.75,5700.0,76.85,76.85,76.65,76.75,5700.0
2018-09-13 13:00:00,76.75,76.8,76.65,76.8,9720.0,76.75,76.8,76.65,76.8,9720.0
2018-09-13 13:30:00,76.85,76.95,76.8,76.8,3023.0,76.85,76.95,76.8,76.8,3023.0
2018-09-13 14:00:00,76.8,76.85,76.75,76.8,8928.0,76.8,76.85,76.75,76.8,8928.0
2018-09-13 14:30:00,76.83,76.83,76.6,76.6,11162.0,76.83,76.83,76.6,76.6,11162.0
2018-09-13 15:00:00,76.5,76.65,76.5,76.55,7963.0,76.5,76.65,76.5,76.55,7963.0
2018-09-13 15:30:00,76.5,76.55,76.2,76.5,56277.0,76.5,76.55,76.2,76.5,56277.0
2018-09-14 09:30:00,77.6,81.6,77.6,80.5,109458.0,77.6,81.6,77.6,80.5,109458.0
2018-09-14 10:00:00,80.45,82.0,80.45,81.9,71179.0,80.45,82.0,80.45,81.9,71179.0
2018-09-14 10:30:00,81.83,82.5,81.55,82.05,23028.0,81.83,82.5,81.55,82.05,23028.0
2018-09-14 11:00:00,82.05,82.45,81.8,82.15,51961.0,82.05,82.45,81.8,82.15,51961.0
2018-09-14 11:30:00,82.2,82.5,81.97,82.0,45608.0,82.2,82.5,81.97,82.0,45608.0
2018-09-14 12:00:00,82.0,82.15,81.9,82.08,42612.0,82.0,82.15,81.9,82.08,42612.0
2018-09-14 12:30:00,82.1,82.5,82.0,82.17,36368.0,82.1,82.5,82.0,82.17,36368.0
2018-09-14 13:00:00,82.17,82.4,82.1,82.3,17333.0,82.17,82.4,82.1,82.3,17333.0
2018-09-14 13:30:00,82.4,82.4,81.1,81.63,67378.0,82.4,82.4,81.1,81.63,67378.0
2018-09-14 14:00:00,81.63,81.88,81.45,81.85,39616.0,81.63,81.88,81.45,81.85,39616.0
2018-09-14 14:30:00,81.85,82.35,81.75,82.1,47786.0,81.85,82.35,81.75,82.1,47786.0
2018-09-14 15:00:00,82.15,82.2,81.95,82.05,58495.0,82.15,82.2,81.95,82.05,58495.0
2018-09-14 15:30:00,82.03,82.2,81.45,81.5,197241.0,82.03,82.2,81.45,81.5,197241.0
2018-09-17 09:30:00,81.1,81.6,80.35,80.35,12361.0,81.1,81.6,80.35,80.35,12361.0
2018-09-17 10:00:00,80.25,80.25,78.85,78.88,20293.0,80.25,80.25,78.85,78.88,20293.0
2018-09-17 10:30:00,78.85,79.85,78.85,79.5,15089.0,78.85,79.85,78.85,79.5,15089.0
2018-09-17 11:00:00,79.6,79.75,79.2,79.2,10810.0,79.6,79.75,79.2,79.2,10810.0
2018-09-17 11:30:00,79.3,79.8,79.25,79.7,48061.0,79.3,79.8,79.25,79.7,48061.0
2018-09-17 12:00:00,79.7,79.95,79.65,79.78,19156.0,79.7,79.95,79.65,79.78,19156.0
2018-09-17 12:30:00,79.7,79.8,79.35,79.35,13800.0,79.7,79.8,79.35,79.35,13800.0
2018-09-17 13:00:00,79.3,79.35,78.6,78.7,16770.0,79.3,79.35,78.6,78.7,16770.0
2018-09-17 13:30:00,78.65,78.75,78.47,78.7,12909.0,78.65,78.75,78.47,78.7,12909.0
2018-09-17 14:00:00,78.7,79.45,78.7,79.33,25560.0,78.7,79.45,78.7,79.33,25560.0
2018-09-17 14:30:00,79.33,79.6,79.3,79.5,22766.0,79.33,79.6,79.3,79.5,22766.0
2018-09-17 15:00:00,79.5,79.5,78.65,78.65,36469.0,79.5,79.5,78.65,78.65,36469.0
2018-09-17 15:30:00,78.7,79.3,78.7,79.25,71509.0,78.7,79.3,78.7,79.25,71509.0
2018-09-18 09:30:00,79.45,80.0,79.25,79.5,14713.0,79.45,80.0,79.25,79.5,14713.0
2018-09-18 10:00:00,79.45,79.55,79.1,79.3,12333.0,79.45,79.55,79.1,79.3,12333.0
2018-09-18 10:30:00,79.3,79.35,78.9,79.0,14974.0,79.3,79.35,78.9,79.0,14974.0
2018-09-18 11:00:00,79.05,79.5,78.95,79.5,18155.0,79.05,79.5,78.95,79.5,18155.0
2018-09-18 11:30:00,79.55,79.75,79.45,79.7,8855.0,79.55,79.75,79.45,79.7,8855.0
2018-09-18 12:00:00,79.75,80.0,79.7,79.8,13275.0,79.75,80.0,79.7,79.8,13275.0
2018-09-18 12:30:00,79.78,79.95,79.65,79.65,9404.0,79.78,79.95,79.65,79.65,9404.0
2018-09-18 13:00:00,79.65,79.9,79.6,79.65,7226.0,79.65,79.9,79.6,79.65,7226.0
2018-09-18 13:30:00,79.6,79.7,79.5,79.5,9361.0,79.6,79.7,79.5,79.5,9361.0
2018-09-18 14:00:00,79.45,79.75,79.45,79.65,10112.0,79.45,79.75,79.45,79.65,10112.0
2018-09-18 14:30:00,79.65,79.65,79.4,79.55,12190.0,79.65,79.65,79.4,79.55,12190.0
2018-09-18 15:00:00,79.55,79.78,79.5,79.75,12906.0,79.55,79.78,79.5,79.75,12906.0
2018-09-18 15:30:00,79.78,80.15,79.72,80.05,55496.0,79.78,80.15,79.72,80.05,55496.0
2018-09-19 09:30:00,80.4,81.45,80.15,81.25,13513.0,80.4,81.45,80.15,81.25,13513.0
2018-09-19 10:00:00,81.1,81.35,80.95,81.15,16133.0,81.1,81.35,80.95,81.15,16133.0
2018-09-19 10:30:00,81.15,81.45,81.15,81.4,12254.0,81.15,81.45,81.15,81.4,12254.0
2018-09-19 11:00:00,81.45,81.7,81.45,81.5,19533.0,81.45,81.7,81.45,81.5,19533.0
2018-09-19 11:30:00,81.5,81.8,81.35,81.75,31284.0,81.5,81.8,81.35,81.75,31284.0
2018-09-19 12:00:00,81.85,81.9,81.5,81.65,9220.0,81.85,81.9,81.5,81.65,9220.0
2018-09-19 12:30:00,81.65,82.05,81.65,82.0,11535.0,81.65,82.05,81.65,82.0,11535.0
2018-09-19 13:00:00,82.05,82.2,81.82,82.05,17373.0,82.05,82.2,81.82,82.05,17373.0
2018-09-19 13:30:00,82.01,82.2,81.85,82.15,15935.0,82.01,82.2,81.85,82.15,15935.0
2018-09-19 14:00:00,82.15,82.18,81.9,82.1,12423.0,82.15,82.18,81.9,82.1,12423.0
2018-09-19 14:30:00,82.1,82.12,81.7,81.75,24482.0,82.1,82.12,81.7,81.75,24482.0
2018-09-19 15:00:00,81.7,82.05,81.7,82.0,16586.0,81.7,82.05,81.7,82.0,16586.0
2018-09-19 15:30:00,82.05,82.05,81.45,81.6,77810.0,82.05,82.05,81.45,81.6,77810.0
2018-09-20 09:30:00,82.2,83.25,81.25,82.17,12788.0,82.2,83.25,81.25,82.17,12788.0
2018-09-20 10:00:00,82.25,82.5,82.17,82.35,10282.0,82.25,82.5,82.17,82.35,10282.0
2018-09-20 10:30:00,82.2,82.95,82.2,82.65,14492.0,82.2,82.95,82.2,82.65,14492.0
2018-09-20 11:00:00,82.7,82.95,82.6,82.7,26212.0,82.7,82.95,82.6,82.7,26212.0
2018-09-20 11:30:00,82.67,82.68,81.85,82.03,23623.0,82.67,82.68,81.85,82.03,23623.0
2018-09-20 12:00:00,82.03,82.2,81.9,82.0,11859.0,82.03,82.2,81.9,82.0,11859.0
2018-09-20 12:30:00,82.0,82.2,82.0,82.2,7420.0,82.0,82.2,82.0,82.2,7420.0
2018-09-20 13:00:00,82.15,82.2,81.95,81.95,18820.0,82.15,82.2,81.95,81.95,18820.0
2018-09-20 13:30:00,82.0,82.05,81.75,81.78,22065.0,82.0,82.05,81.75,81.78,22065.0
2018-09-20 14:00:00,81.75,81.95,81.67,81.85,27060.0,81.75,81.95,81.67,81.85,27060.0
2018-09-20 14:30:00,81.95,82.05,81.9,81.98,16970.0,81.95,82.05,81.9,81.98,16970.0
2018-09-20 15:00:00,81.95,82.1,81.95,81.95,20406.0,81.95,82.1,81.95,81.95,20406.0
2018-09-20 15:30:00,82.0,82.0,81.42,81.8,67208.0,82.0,82.0,81.42,81.8,67208.0
2018-09-21 09:30:00,81.85,82.2,80.9,80.9,106275.0,81.85,82.2,80.9,80.9,106275.0
2018-09-21 10:00:00,80.9,81.0,80.25,80.4,16905.0,80.9,81.0,80.25,80.4,16905.0
2018-09-21 10:30:00,80.4,80.63,80.4,80.55,17761.0,80.4,80.63,80.4,80.55,17761.0
2018-09-21 11:00:00,80.5,81.15,80.45,81.15,33622.0,80.5,81.15,80.45,81.15,33622.0
2018-09-21 11:30:00,81.1,81.2,80.9,81.08,24501.0,81.1,81.2,80.9,81.08,24501.0
2018-09-21 12:00:00,81.1,81.1,80.75,80.78,4970.0,81.1,81.1,80.75,80.78,4970.0
2018-09-21 12:30:00,80.8,80.8,80.6,80.8,7628.0,80.8,80.8,80.6,80.8,7628.0
2018-09-21 13:00:00,80.83,80.85,80.6,80.7,6849.0,80.83,80.85,80.6,80.7,6849.0
2018-09-21 13:30:00,80.75,80.75,80.5,80.55,7650.0,80.75,80.75,80.5,80.55,7650.0
2018-09-21 14:00:00,80.5,80.55,80.0,80.0,15534.0,80.5,80.55,80.0,80.0,15534.0
2018-09-21 14:30:00,80.0,80.15,79.92,80.1,10053.0,80.0,80.15,79.92,80.1,10053.0
2018-09-21 15:00:00,80.05,80.06,79.6,79.9,11185.0,80.05,80.06,79.6,79.9,11185.0
2018-09-21 15:30:00,79.85,80.6,79.85,80.45,89156.0,79.85,80.6,79.85,80.45,89156.0
2018-09-24 09:30:00,80.1,81.0,80.1,81.0,19148.0,80.1,81.0,80.1,81.0,19148.0
2018-09-24 10:00:00,81.1,81.1,80.12,80.13,4828.0,81.1,81.1,80.12,80.13,4828.0
2018-09-24 10:30:00,80.1,80.1,79.0,79.53,14921.0,80.1,80.1,79.0,79.53,14921.0
2018-09-24 11:00:00,79.53,79.55,79.15,79.45,11518.0,79.53,79.55,79.15,79.45,11518.0
2018-09-24 11:30:00,79.4,79.55,79.2,79.45,4698.0,79.4,79.55,79.2,79.45,4698.0
2018-09-24 12:00:00,79.45,79.45,79.15,79.2,4065.0,79.45,79.45,79.15,79.2,4065.0
2018-09-24 12:30:00,79.15,79.25,78.85,78.9,18375.0,79.15,79.25,78.85,78.9,18375.0
2018-09-24 13:00:00,78.95,79.1,78.8,78.99,14418.0,78.95,79.1,78.8,78.99,14418.0
2018-09-24 13:30:00,79.05,79.1,78.95,79.0,3583.0,79.05,79.1,78.95,79.0,3583.0
2018-09-24 14:00:00,79.1,79.35,79.05,79.35,7228.0,79.1,79.35,79.05,79.35,7228.0
2018-09-24 14:30:00,79.3,79.4,79.2,79.2,14914.0,79.3,79.4,79.2,79.2,14914.0
2018-09-24 15:00:00,79.2,79.35,79.15,79.2,11553.0,79.2,79.35,79.15,79.2,11553.0
2018-09-24 15:30:00,79.25,79.45,79.2,79.25,39424.0,79.25,79.45,79.2,79.25,39424.0
2018-09-25 09:30:00,79.6,80.1,79.25,79.45,16354.0,79.6,80.1,79.25,79.45,16354.0
2018-09-25 10:00:00,79.45,79.65,79.3,79.4,22256.0,79.45,79.65,79.3,79.4,22256.0
2018-09-25 10:30:00,79.45,79.95,79.45,79.6,23695.0,79.45,79.95,79.45,79.6,23695.0
2018-09-25 11:00:00,79.6,79.95,79.55,79.85,20378.0,79.6,79.95,79.55,79.85,20378.0
2018-09-25 11:30:00,79.83,79.85,79.65,79.8,5113.0,79.83,79.85,79.65,79.8,5113.0
2018-09-25 12:00:00,79.85,79.85,79.75,79.85,4310.0,79.85,79.85,79.75,79.85,4310.0
2018-09-25 12:30:00,79.8,80.0,79.8,79.95,10474.0,79.8,80.0,79.8,79.95,10474.0
2018-09-25 13:00:00,79.9,80.2,79.85,80.15,5674.0,79.9,80.2,79.85,80.15,5674.0
2018-09-25 13:30:00,80.2,80.5,80.1,80.5,8391.0,80.2,80.5,80.1,80.5,8391.0
2018-09-25 14:00:00,80.5,80.55,80.35,80.45,8066.0,80.5,80.55,80.35,80.45,8066.0
2018-09-25 14:30:00,80.45,80.45,80.2,80.3,11854.0,80.45,80.45,80.2,80.3,11854.0
2018-09-25 15:00:00,80.3,80.45,80.2,80.4,15266.0,80.3,80.45,80.2,80.4,15266.0
2018-09-25 15:30:00,80.41,80.7,80.41,80.55,49392.0,80.41,80.7,80.41,80.55,49392.0
2018-09-26 09:30:00,80.95,82.45,80.65,82.35,24584.0,80.95,82.45,80.65,82.35,24584.0
2018-09-26 10:00:00,82.35,82.55,81.8,81.8,16415.0,82.35,82.55,81.8,81.8,16415.0
2018-09-26 10:30:00,81.7,82.6,81.65,82.5,47660.0,81.7,82.6,81.65,82.5,47660.0
2018-09-26 11:00:00,82.35,82.95,82.2,82.7,20722.0,82.35,82.95,82.2,82.7,20722.0
2018-09-26 11:30:00,82.6,82.65,82.35,82.35,12891.0,82.6,82.65,82.35,82.35,12891.0
2018-09-26 12:00:00,82.35,82.55,82.35,82.5,29380.0,82.35,82.55,82.35,82.5,29380.0
2018-09-26 12:30:00,82.5,82.5,82.4,82.45,13109.0,82.5,82.5,82.4,82.45,13109.0
2018-09-26 13:00:00,82.45,82.55,82.4,82.55,7754.0,82.45,82.55,82.4,82.55,7754.0
2018-09-26 13:30:00,82.53,82.53,82.05,82.08,15530.0,82.53,82.53,82.05,82.08,15530.0
2018-09-26 14:00:00,82.1,82.6,82.1,82.5,43727.0,82.1,82.6,82.1,82.5,43727.0
2018-09-26 14:30:00,82.45,82.55,82.3,82.5,21649.0,82.45,82.55,82.3,82.5,21649.0
2018-09-26 15:00:00,82.48,82.48,82.05,82.2,27207.0,82.48,82.48,82.05,82.2,27207.0
2018-09-26 15:30:00,82.2,82.25,81.4,81.7,91843.0,82.2,82.25,81.4,81.7,91843.0
2018-09-27 09:30:00,81.8,82.35,81.32,82.1,14949.0,81.8,82.35,81.32,82.1,14949.0
2018-09-27 10:00:00,82.0,82.15,81.82,82.0,9682.0,82.0,82.15,81.82,82.0,9682.0
2018-09-27 10:30:00,82.0,82.05,81.5,81.55,16000.0,82.0,82.05,81.5,81.55,16000.0
2018-09-27 11:00:00,81.65,81.85,81.45,81.8,13822.0,81.65,81.85,81.45,81.8,13822.0
2018-09-27 11:30:00,81.8,82.0,81.62,82.0,22832.0,81.8,82.0,81.62,82.0,22832.0
2018-09-27 12:00:00,82.0,82.05,81.8,81.95,14098.0,82.0,82.05,81.8,81.95,14098.0
2018-09-27 12:30:00,82.0,82.05,81.6,81.6,14523.0,82.0,82.05,81.6,81.6,14523.0
2018-09-27 13:00:00,81.6,81.7,81.5,81.65,7229.0,81.6,81.7,81.5,81.65,7229.0
2018-09-27 13:30:00,81.75,82.0,81.65,81.78,6927.0,81.75,82.0,81.65,81.78,6927.0
2018-09-27 14:00:00,81.8,81.85,81.6,81.85,4708.0,81.8,81.85,81.6,81.85,4708.0
2018-09-27 14:30:00,81.8,81.8,81.4,81.55,11618.0,81.8,81.8,81.4,81.55,11618.0
2018-09-27 15:00:00,81.55,81.6,81.35,81.55,10554.0,81.55,81.6,81.35,81.55,10554.0
2018-09-27 15:30:00,81.45,81.8,81.45,81.65,37276.0,81.45,81.8,81.45,81.65,37276.0
2018-09-28 09:30:00,81.3,82.4,81.3,82.4,32402.0,81.3,82.4,81.3,82.4,32402.0
2018-09-28 10:00:00,82.75,83.45,82.6,83.45,26301.0,82.75,83.45,82.6,83.45,26301.0
2018-09-28 10:30:00,83.55,83.65,83.12,83.13,12138.0,83.55,83.65,83.12,83.13,12138.0
2018-09-28 11:00:00,83.08,83.15,82.85,82.95,41694.0,83.08,83.15,82.85,82.95,41694.0
2018-09-28 11:30:00,82.95,83.05,82.85,83.0,12545.0,82.95,83.05,82.85,83.0,12545.0
2018-09-28 12:00:00,83.0,83.05,82.9,82.98,16050.0,83.0,83.05,82.9,82.98,16050.0
2018-09-28 12:30:00,82.9,83.0,82.85,83.0,9545.0,82.9,83.0,82.85,83.0,9545.0
2018-09-28 13:00:00,83.0,83.08,82.85,82.95,37897.0,83.0,83.08,82.85,82.95,37897.0
2018-09-28 13:30:00,82.95,83.0,82.7,82.75,43139.0,82.95,83.0,82.7,82.75,43139.0
2018-09-28 14:00:00,82.75,82.8,82.45,82.5,20136.0,82.75,82.8,82.45,82.5,20136.0
2018-09-28 14:30:00,82.5,82.55,82.4,82.45,14109.0,82.5,82.55,82.4,82.45,14109.0
2018-09-28 15:00:00,82.5,82.5,82.27,82.3,24678.0,82.5,82.5,82.27,82.3,24678.0
2018-09-28 15:30:00,82.3,82.55,82.2,82.25,96963.0,82.3,82.55,82.2,82.25,96963.0
2018-10-01 09:30:00,82.56,83.79,82.56,83.53,88097.0,82.56,83.79,82.56,83.53,88097.0
2018-10-01 10:00:00,83.53,83.64,83.29,83.44,22716.0,83.53,83.64,83.29,83.44,22716.0
2018-10-01 10:30:00,83.44,83.51,83.14,83.29,26113.0,83.44,83.51,83.14,83.29,26113.0
2018-10-01 11:00:00,83.29,83.39,82.98,83.28,39028.0,83.29,83.39,82.98,83.28,39028.0
2018-10-01 11:30:00,83.31,83.38,83.25,83.3,8901.0,83.31,83.38,83.25,83.3,8901.0
2018-10-01 12:00:00,83.3,83.35,83.06,83.21,14200.0,83.3,83.35,83.06,83.21,14200.0
2018-10-01 12:30:00,83.2,83.2,82.98,83.09,43613.0,83.2,83.2,82.98,83.09,43613.0
2018-10-01 13:00:00,83.1,83.31,83.06,83.21,9542.0,83.1,83.31,83.06,83.21,9542.0
2018-10-01 13:30:00,83.25,83.42,83.24,83.28,11084.0,83.25,83.42,83.24,83.28,11084.0
2018-10-01 14:00:00,83.27,83.27,82.95,83.0,16290.0,83.27,83.27,82.95,83.0,16290.0
2018-10-01 14:30:00,82.97,83.11,82.97,83.08,13617.0,82.97,83.11,82.97,83.08,13617.0
2018-10-01 15:00:00,83.08,83.11,82.5,82.59,18980.0,83.08,83.11,82.5,82.59,18980.0
2018-10-01 15:30:00,82.64,83.16,82.38,82.92,78298.0,82.64,83.16,82.38,82.92,78298.0
2018-10-02 09:30:00,83.15,83.79,83.11,83.27,21901.0,83.15,83.79,83.11,83.27,21901.0
2018-10-02 10:00:00,83.27,83.29,82.85,83.06,30015.0,83.27,83.29,82.85,83.06,30015.0
2018-10-02 10:30:00,83.08,83.13,82.9,83.09,20135.0,83.08,83.13,82.9,83.09,20135.0
2018-10-02 11:00:00,83.13,83.13,82.45,82.48,10243.0,83.13,83.13,82.45,82.48,10243.0
2018-10-02 11:30:00,82.31,82.95,82.31,82.82,9924.0,82.31,82.95,82.31,82.82,9924.0
2018-10-02 12:00:00,82.76,82.95,82.65,82.78,16603.0,82.76,82.95,82.65,82.78,16603.0
2018-10-02 12:30:00,82.78,83.21,82.75,82.94,54428.0,82.78,83.21,82.75,82.94,54428.0
2018-10-02 13:00:00,82.89,83.11,82.89,83.1,18315.0,82.89,83.11,82.89,83.1,18315.0
2018-10-02 13:30:00,83.1,83.33,83.02,83.25,24290.0,83.1,83.33,83.02,83.25,24290.0
2018-10-02 14:00:00,83.18,83.27,83.1,83.15,20183.0,83.18,83.27,83.1,83.15,20183.0
2018-10-02 14:30:00,83.15,83.26,83.1,83.13,24122.0,83.15,83.26,83.1,83.13,24122.0
2018-10-02 15:00:00,83.11,83.19,82.94,83.0,20507.0,83.11,83.19,82.94,83.0,20507.0
2018-10-02 15:30:00,82.98,83.69,82.96,83.49,116688.0,82.98,83.69,82.96,83.49,116688.0
2018-10-03 09:30:00,83.9,84.49,83.63,84.05,9886.0,83.9,84.49,83.63,84.05,9886.0
2018-10-03 10:00:00,84.03,84.2,83.74,83.92,28502.0,84.03,84.2,83.74,83.92,28502.0
2018-10-03 10:30:00,83.83,84.04,83.67,84.0,53404.0,83.83,84.04,83.67,84.0,53404.0
2018-10-03 11:00:00,83.98,84.68,83.93,84.55,30037.0,83.98,84.68,83.93,84.55,30037.0
2018-10-03 11:30:00,84.67,84.86,84.47,84.84,23896.0,84.67,84.86,84.47,84.84,23896.0
2018-10-03 12:00:00,84.81,85.12,84.66,85.12,13144.0,84.81,85.12,84.66,85.12,13144.0
2018-10-03 12:30:00,85.06,85.12,84.97,85.03,18753.0,85.06,85.12,84.97,85.03,18753.0
2018-10-03 13:00:00,85.03,85.25,85.02,85.06,12840.0,85.03,85.25,85.02,85.06,12840.0
2018-10-03 13:30:00,85.13,85.62,85.05,85.54,32542.0,85.13,85.62,85.05,85.54,32542.0
2018-10-03 14:00:00,85.51,85.89,85.47,85.65,18139.0,85.51,85.89,85.47,85.65,18139.0
2018-10-03 14:30:00,85.62,85.65,85.17,85.17,30979.0,85.62,85.65,85.17,85.17,30979.0
2018-10-03 15:00:00,85.19,85.35,85.03,85.3,30846.0,85.19,85.35,85.03,85.3,30846.0
2018-10-03 15:30:00,85.32,85.45,85.24,85.31,108606.0,85.32,85.45,85.24,85.31,108606.0
2018-10-04 09:30:00,85.24,85.58,84.93,85.03,16306.0,85.24,85.58,84.93,85.03,16306.0
2018-10-04 10:00:00,85.03,86.05,84.96,85.8,15233.0,85.03,86.05,84.96,85.8,15233.0
2018-10-04 10:30:00,85.71,85.71,85.02,85.37,29902.0,85.71,85.71,85.02,85.37,29902.0
2018-10-04 11:00:00,85.36,85.47,84.95,85.11,12956.0,85.36,85.47,84.95,85.11,12956.0
2018-10-04 11:30:00,85.17,85.37,84.86,84.98,52729.0,85.17,85.37,84.86,84.98,52729.0
2018-10-04 12:00:00,84.96,84.98,84.19,84.25,19833.0,84.96,84.98,84.19,84.25,19833.0
2018-10-04 12:30:00,84.25,84.29,83.97,84.06,7746.0,84.25,84.29,83.97,84.06,7746.0
2018-10-04 13:00:00,84.09,84.26,83.68,83.98,9103.0,84.09,84.26,83.68,83.98,9103.0
2018-10-04 13:30:00,83.92,84.07,83.55,84.05,28746.0,83.92,84.07,83.55,84.05,28746.0
2018-10-04 14:00:00,84.05,84.12,83.46,83.46,10587.0,84.05,84.12,83.46,83.46,10587.0
2018-10-04 14:30:00,83.45,83.97,83.32,83.94,17768.0,83.45,83.97,83.32,83.94,17768.0
2018-10-04 15:00:00,83.91,84.17,83.89,84.07,31919.0,83.91,84.17,83.89,84.07,31919.0
2018-10-04 15:30:00,84.01,84.42,84.01,84.25,50630.0,84.01,84.42,84.01,84.25,50630.0
2018-10-05 09:30:00,83.93,85.4,83.93,85.12,26477.0,83.93,85.4,83.93,85.12,26477.0
2018-10-05 10:00:00,85.22,86.12,85.16,85.51,55833.0,85.22,86.12,85.16,85.51,55833.0
2018-10-05 10:30:00,85.68,85.68,85.04,85.05,24529.0,85.68,85.68,85.04,85.05,24529.0
2018-10-05 11:00:00,85.08,85.41,85.05,85.3,31631.0,85.08,85.41,85.05,85.3,31631.0
2018-10-05 11:30:00,85.31,85.37,84.47,84.47,14056.0,85.31,85.37,84.47,84.47,14056.0
2018-10-05 12:00:00,84.36,84.73,84.35,84.5,8220.0,84.36,84.73,84.35,84.5,8220.0
2018-10-05 12:30:00,84.38,84.59,84.28,84.47,18248.0,84.38,84.59,84.28,84.47,18248.0
2018-10-05 13:00:00,84.47,84.53,83.76,83.76,5123.0,84.47,84.53,83.76,83.76,5123.0
2018-10-05 13:30:00,83.77,84.26,83.7,84.21,4552.0,83.77,84.26,83.7,84.21,4552.0
2018-10-05 14:00:00,84.29,84.85,84.29,84.84,31668.0,84.29,84.85,84.29,84.84,31668.0
2018-10-05 14:30:00,84.84,84.93,84.39,84.48,17547.0,84.84,84.93,84.39,84.48,17547.0
2018-10-05 15:00:00,84.42,84.82,84.29,84.74,29069.0,84.42,84.82,84.29,84.74,29069.0
2018-10-05 15:30:00,84.74,84.74,84.35,84.55,54027.0,84.74,84.74,84.35,84.55,54027.0
2018-10-08 09:30:00,84.42,84.75,83.56,83.56,47566.0,84.42,84.75,83.56,83.56,47566.0
2018-10-08 10:00:00,83.83,83.85,83.08,83.2,41908.0,83.83,83.85,83.08,83.2,41908.0
2018-10-08 10:30:00,83.19,83.33,82.67,83.25,37337.0,83.19,83.33,82.67,83.25,37337.0
2018-10-08 11:00:00,83.26,83.37,82.96,83.11,15543.0,83.26,83.37,82.96,83.11,15543.0
2018-10-08 11:30:00,83.03,83.03,81.75,81.97,7800.0,83.03,83.03,81.75,81.97,7800.0
2018-10-08 12:00:00,81.95,82.56,81.88,82.56,11922.0,81.95,82.56,81.88,82.56,11922.0
2018-10-08 12:30:00,82.44,82.48,81.91,81.92,11079.0,82.44,82.48,81.91,81.92,11079.0
2018-10-08 13:00:00,81.86,82.61,81.85,82.61,15223.0,81.86,82.61,81.85,82.61,15223.0
2018-10-08 13:30:00,82.59,83.04,82.59,82.8,7337.0,82.59,83.04,82.59,82.8,7337.0
2018-10-08 14:00:00,82.74,83.58,82.74,83.55,7004.0,82.74,83.58,82.74,83.55,7004.0
2018-10-08 14:30:00,83.56,84.4,83.56,84.4,27219.0,83.56,84.4,83.56,84.4,27219.0
2018-10-08 15:00:00,84.37,84.47,84.14,84.37,19361.0,84.37,84.47,84.14,84.37,19361.0
2018-10-08 15:30:00,84.36,84.47,84.1,84.2,40576.0,84.36,84.47,84.1,84.2,40576.0
2018-10-09 09:30:00,83.85,84.33,83.31,83.59,12627.0,83.85,84.33,83.31,83.59,12627.0
2018-10-09 10:00:00,83.66,83.85,83.24,83.76,27381.0,83.66,83.85,83.24,83.76,27381.0
2018-10-09 10:30:00,83.76,84.12,83.66,83.97,10426.0,83.76,84.12,83.66,83.97,10426.0
2018-10-09 11:00:00,84.13,84.13,83.74,83.86,11038.0,84.13,84.13,83.74,83.86,11038.0
2018-10-09 11:30:00,83.98,84.12,83.87,84.11,49117.0,83.98,84.12,83.87,84.11,49117.0
2018-10-09 12:00:00,84.15,84.42,84.14,84.34,28123.0,84.15,84.42,84.14,84.34,28123.0
2018-10-09 12:30:00,84.29,84.31,83.99,84.1,20621.0,84.29,84.31,83.99,84.1,20621.0
2018-10-09 13:00:00,84.16,84.43,84.09,84.43,10323.0,84.16,84.43,84.09,84.43,10323.0
2018-10-09 13:30:00,84.51,84.64,84.39,84.64,10619.0,84.51,84.64,84.39,84.64,10619.0
2018-10-09 14:00:00,84.63,84.63,84.19,84.44,12225.0,84.63,84.63,84.19,84.44,12225.0
2018-10-09 14:30:00,84.41,84.78,84.4,84.61,14471.0,84.41,84.78,84.4,84.61,14471.0
2018-10-09 15:00:00,84.58,84.71,84.42,84.44,18317.0,84.58,84.71,84.42,84.44,18317.0
2018-10-09 15:30:00,84.38,84.42,83.66,84.0,108110.0,84.38,84.42,83.66,84.0,108110.0
2018-10-10 09:30:00,83.87,83.87,82.38,82.44,35217.0,83.87,83.87,82.38,82.44,35217.0
2018-10-10 10:00:00,82.34,82.91,82.01,82.78,12672.0,82.34,82.91,82.01,82.78,12672.0
2018-10-10 10:30:00,82.67,82.73,81.92,81.96,49852.0,82.67,82.73,81.92,81.96,49852.0
2018-10-10 11:00:00,81.92,81.92,79.66,79.82,44912.0,81.92,81.92,79.66,79.82,44912.0
2018-10-10 11:30:00,79.91,80.67,79.7,80.52,37737.0,79.91,80.67,79.7,80.52,37737.0
2018-10-10 12:00:00,80.5,80.51,79.84,80.16,34791.0,80.5,80.51,79.84,80.16,34791.0
2018-10-10 12:30:00,80.2,80.35,80.04,80.26,19749.0,80.2,80.35,80.04,80.26,19749.0
2018-10-10 13:00:00,80.26,80.87,80.07,80.87,24407.0,80.26,80.87,80.07,80.87,24407.0
2018-10-10 13:30:00,80.81,80.99,80.06,80.11,50620.0,80.81,80.99,80.06,80.11,50620.0
2018-10-10 14:00:00,80.05,80.05,78.9,78.91,55870.0,80.05,80.05,78.9,78.91,55870.0
2018-10-10 14:30:00,78.89,79.32,78.62,78.84,56360.0,78.89,79.32,78.62,78.84,56360.0
2018-10-10 15:00:00,78.8,79.1,78.73,79.0,49843.0,78.8,79.1,78.73,79.0,49843.0
2018-10-10 15:30:00,79.02,79.16,78.42,78.56,113055.0,79.02,79.16,78.42,78.56,113055.0
2018-10-11 09:30:00,78.08,79.11,76.88,78.84,43679.0,78.08,79.11,76.88,78.84,43679.0
2018-10-11 10:00:00,78.65,78.92,77.5,77.85,36846.0,78.65,78.92,77.5,77.85,36846.0
2018-10-11 10:30:00,77.87,78.46,77.27,77.27,22859.0,77.87,78.46,77.27,77.27,22859.0
2018-10-11 11:00:00,77.28,77.35,76.45,77.0,36624.0,77.28,77.35,76.45,77.0,36624.0
2018-10-11 11:30:00,77.01,78.14,76.94,77.94,29592.0,77.01,78.14,76.94,77.94,29592.0
2018-10-11 12:00:00,77.87,78.5,77.69,78.3,28053.0,77.87,78.5,77.69,78.3,28053.0
2018-10-11 12:30:00,78.15,78.15,77.73,77.87,11428.0,78.15,78.15,77.73,77.87,11428.0
2018-10-11 13:00:00,77.93,78.21,77.69,77.95,14196.0,77.93,78.21,77.69,77.95,14196.0
2018-10-11 13:30:00,77.97,78.22,77.52,78.17,22693.0,77.97,78.22,77.52,78.17,22693.0
2018-10-11 14:00:00,78.19,78.24,77.8,77.8,23926.0,78.19,78.24,77.8,77.8,23926.0
2018-10-11 14:30:00,77.84,77.84,76.42,76.62,42285.0,77.84,77.84,76.42,76.62,42285.0
2018-10-11 15:00:00,76.62,77.46,76.53,77.17,41579.0,76.62,77.46,76.53,77.17,41579.0
2018-10-11 15:30:00,77.1,77.36,76.83,76.89,101567.0,77.1,77.36,76.83,76.89,101567.0
2018-10-12 09:30:00,78.4,79.52,77.62,78.36,18305.0,78.4,79.52,77.62,78.36,18305.0
2018-10-12 10:00:00,78.58,78.65,78.03,78.37,16294.0,78.58,78.65,78.03,78.37,16294.0
2018-10-12 10:30:00,78.31,78.74,78.15,78.32,9114.0,78.31,78.74,78.15,78.32,9114.0
2018-10-12 11:00:00,78.32,78.42,77.85,77.89,10249.0,78.32,78.42,77.85,77.89,10249.0
2018-10-12 11:30:00,77.92,78.09,77.46,77.83,46537.0,77.92,78.09,77.46,77.83,46537.0
2018-10-12 12:00:00,77.88,78.0,77.35,77.44,21412.0,77.88,78.0,77.35,77.44,21412.0
2018-10-12 12:30:00,77.54,77.87,77.36,77.82,14875.0,77.54,77.87,77.36,77.82,14875.0
2018-10-12 13:00:00,77.86,78.51,77.68,78.34,41230.0,77.86,78.51,77.68,78.34,41230.0
2018-10-12 13:30:00,78.44,78.84,78.28,78.72,12577.0,78.44,78.84,78.28,78.72,12577.0
2018-10-12 14:00:00,78.71,78.83,77.98,78.47,24839.0,78.71,78.83,77.98,78.47,24839.0
2018-10-12 14:30:00,78.48,79.08,78.39,79.08,13507.0,78.48,79.08,78.39,79.08,13507.0
2018-10-12 15:00:00,79.11,79.53,78.92,79.46,37746.0,79.11,79.53,78.92,79.46,37746.0
2018-10-12 15:30:00,79.42,79.66,79.13,79.22,122400.0,79.42,79.66,79.13,79.22,122400.0
2018-10-15 09:30:00,79.32,79.69,79.11,79.5,5922.0,79.32,79.69,79.11,79.5,5922.0
2018-10-15 10:00:00,79.47,80.15,79.42,79.51,13622.0,79.47,80.15,79.42,79.51,13622.0
2018-10-15 10:30:00,79.48,79.58,78.63,78.93,16912.0,79.48,79.58,78.63,78.93,16912.0
2018-10-15 11:00:00,78.9,79.52,78.85,79.45,18802.0,78.9,79.52,78.85,79.45,18802.0
2018-10-15 11:30:00,79.38,79.55,79.05,79.05,8169.0,79.38,79.55,79.05,79.05,8169.0
2018-10-15 12:00:00,79.1,79.71,79.07,79.6,13593.0,79.1,79.71,79.07,79.6,13593.0
2018-10-15 12:30:00,79.58,79.58,79.27,79.37,5245.0,79.58,79.58,79.27,79.37,5245.0
2018-10-15 13:00:00,79.36,79.81,79.35,79.52,14750.0,79.36,79.81,79.35,79.52,14750.0
2018-10-15 13:30:00,79.62,79.84,79.6,79.76,14279.0,79.62,79.84,79.6,79.76,14279.0
2018-10-15 14:00:00,79.8,79.94,79.61,79.93,32293.0,79.8,79.94,79.61,79.93,32293.0
2018-10-15 14:30:00,79.86,80.25,79.8,80.23,27369.0,79.86,80.25,79.8,80.23,27369.0
2018-10-15 15:00:00,80.27,80.69,80.27,80.43,28104.0,80.27,80.69,80.27,80.43,28104.0
2018-10-15 15:30:00,80.42,80.54,80.1,80.31,73888.0,80.42,80.54,80.1,80.31,73888.0
2018-10-16 09:30:00,81.03,81.61,80.41,80.75,5253.0,81.03,81.61,80.41,80.75,5253.0
2018-10-16 10:00:00,80.88,81.45,80.81,81.14,8318.0,80.88,81.45,80.81,81.14,8318.0
2018-10-16 10:30:00,81.33,81.74,81.29,81.69,13645.0,81.33,81.74,81.29,81.69,13645.0
2018-10-16 11:00:00,81.73,81.93,81.67,81.67,32268.0,81.73,81.93,81.67,81.67,32268.0
2018-10-16 11:30:00,81.62,81.64,81.17,81.49,30136.0,81.62,81.64,81.17,81.49,30136.0
2018-10-16 12:00:00,81.49,81.64,81.29,81.32,42158.0,81.49,81.64,81.29,81.32,42158.0
2018-10-16 12:30:00,81.32,81.51,81.23,81.37,22259.0,81.32,81.51,81.23,81.37,22259.0
2018-10-16 13:00:00,81.32,81.36,81.15,81.2,7807.0,81.32,81.36,81.15,81.2,7807.0
2018-10-16 13:30:00,81.18,81.27,81.07,81.15,30744.0,81.18,81.27,81.07,81.15,30744.0
2018-10-16 14:00:00,81.2,81.43,81.16,81.22,17850.0,81.2,81.43,81.16,81.22,17850.0
2018-10-16 14:30:00,81.28,81.33,81.21,81.21,15327.0,81.28,81.33,81.21,81.21,15327.0
2018-10-16 15:00:00,81.25,81.74,81.2,81.63,55727.0,81.25,81.74,81.2,81.63,55727.0
2018-10-16 15:30:00,81.58,81.85,81.54,81.55,100505.0,81.58,81.85,81.54,81.55,100505.0
2018-10-17 09:30:00,81.01,82.21,80.94,80.94,10216.0,81.01,82.21,80.94,80.94,10216.0
2018-10-17 10:00:00,80.77,80.85,80.2,80.2,5785.0,80.77,80.85,80.2,80.2,5785.0
2018-10-17 10:30:00,80.35,80.36,79.5,79.88,8983.0,80.35,80.36,79.5,79.88,8983.0
2018-10-17 11:00:00,79.73,79.94,79.43,79.85,6406.0,79.73,79.94,79.43,79.85,6406.0
2018-10-17 11:30:00,79.82,80.03,79.53,79.92,10956.0,79.82,80.03,79.53,79.92,10956.0
2018-10-17 12:00:00,79.97,80.14,79.75,79.9,8328.0,79.97,80.14,79.75,79.9,8328.0
2018-10-17 12:30:00,79.93,80.03,79.77,80.01,11742.0,79.93,80.03,79.77,80.01,11742.0
2018-10-17 13:00:00,79.96,80.12,79.87,80.0,13327.0,79.96,80.12,79.87,80.0,13327.0
2018-10-17 13:30:00,80.03,80.21,79.99,80.16,23657.0,80.03,80.21,79.99,80.16,23657.0
2018-10-17 14:00:00,80.16,80.19,79.58,79.66,15409.0,80.16,80.19,79.58,79.66,15409.0
2018-10-17 14:30:00,79.71,80.13,79.61,80.07,12914.0,79.71,80.13,79.61,80.07,12914.0
2018-10-17 15:00:00,80.07,80.1,79.79,80.0,23757.0,80.07,80.1,79.79,80.0,23757.0
2018-10-17 15:30:00,80.01,80.01,79.71,79.84,54558.0,80.01,80.01,79.71,79.84,54558.0
2018-10-18 09:30:00,79.39,79.72,77.63,78.48,17921.0,79.39,79.72,77.63,78.48,17921.0
2018-10-18 10:00:00,78.31,78.4,77.14,77.5,43128.0,78.31,78.4,77.14,77.5,43128.0
2018-10-18 10:30:00,77.5,78.09,77.33,77.71,27388.0,77.5,78.09,77.33,77.71,27388.0
2018-10-18 11:00:00,77.72,77.72,77.14,77.21,13793.0,77.72,77.72,77.14,77.21,13793.0
2018-10-18 11:30:00,77.12,77.34,76.55,76.66,21717.0,77.12,77.34,76.55,76.66,21717.0
2018-10-18 12:00:00,76.64,76.82,76.06,76.63,37095.0,76.64,76.82,76.06,76.63,37095.0
2018-10-18 12:30:00,76.47,76.66,76.35,76.53,18840.0,76.47,76.66,76.35,76.53,18840.0
2018-10-18 13:00:00,76.5,76.73,76.13,76.2,34670.0,76.5,76.73,76.13,76.2,34670.0
2018-10-18 13:30:00,76.23,76.68,76.19,76.68,22726.0,76.23,76.68,76.19,76.68,22726.0
2018-10-18 14:00:00,76.62,76.99,76.39,76.59,17136.0,76.62,76.99,76.39,76.59,17136.0
2018-10-18 14:30:00,76.56,76.62,76.32,76.36,17910.0,76.56,76.62,76.32,76.36,17910.0
2018-10-18 15:00:00,76.41,76.42,76.13,76.38,30432.0,76.41,76.42,76.13,76.38,30432.0
2018-10-18 15:30:00,76.36,76.43,76.11,76.22,67252.0,76.36,76.43,76.11,76.22,67252.0
2018-10-19 09:30:00,76.51,76.73,75.75,75.9,25046.0,76.51,76.73,75.75,75.9,25046.0
2018-10-19 10:00:00,75.93,76.09,75.23,75.47,37564.0,75.93,76.09,75.23,75.47,37564.0
2018-10-19 10:30:00,75.42,75.81,75.08,75.81,27062.0,75.42,75.81,75.08,75.81,27062.0
2018-10-19 11:00:00,75.62,76.12,75.56,75.64,13767.0,75.62,76.12,75.56,75.64,13767.0
2018-10-19 11:30:00,75.65,75.87,75.07,75.8,13422.0,75.65,75.87,75.07,75.8,13422.0
2018-10-19 12:00:00,75.79,76.02,75.33,75.42,11584.0,75.79,76.02,75.33,75.42,11584.0
2018-10-19 12:30:00,75.35,75.67,75.18,75.59,11169.0,75.35,75.67,75.18,75.59,11169.0
2018-10-19 13:00:00,75.53,75.85,75.29,75.71,12106.0,75.53,75.85,75.29,75.71,12106.0
2018-10-19 13:30:00,75.78,76.01,75.33,75.34,27453.0,75.78,76.01,75.33,75.34,27453.0
2018-10-19 14:00:00,75.33,75.56,74.94,75.49,19884.0,75.33,75.56,74.94,75.49,19884.0
2018-10-19 14:30:00,75.48,75.83,75.41,75.74,11062.0,75.48,75.83,75.41,75.74,11062.0
2018-10-19 15:00:00,75.65,75.77,75.22,75.77,29991.0,75.65,75.77,75.22,75.77,29991.0
2018-10-19 15:30:00,75.77,75.83,75.38,75.4,72268.0,75.77,75.83,75.38,75.4,72268.0
2018-10-22 09:30:00,75.63,75.89,74.28,74.58,32672.0,75.63,75.89,74.28,74.58,32672.0
2018-10-22 10:00:00,74.51,74.55,73.13,73.42,54354.0,74.51,74.55,73.13,73.42,54354.0
2018-10-22 10:30:00,73.42,74.76,73.42,74.47,27506.0,73.42,74.76,73.42,74.47,27506.0
2018-10-22 11:00:00,74.48,74.77,74.39,74.69,19368.0,74.48,74.77,74.39,74.69,19368.0
2018-10-22 11:30:00,74.69,74.69,74.21,74.31,17457.0,74.69,74.69,74.21,74.31,17457.0
2018-10-22 12:00:00,74.34,74.53,74.04,74.26,24332.0,74.34,74.53,74.04,74.26,24332.0
2018-10-22 12:30:00,74.27,74.58,74.15,74.53,10625.0,74.27,74.58,74.15,74.53,10625.0
2018-10-22 13:00:00,74.47,74.68,74.31,74.42,15096.0,74.47,74.68,74.31,74.42,15096.0
2018-10-22 13:30:00,74.44,74.72,74.39,74.59,18647.0,74.44,74.72,74.39,74.59,18647.0
2018-10-22 14:00:00,74.57,74.73,74.52,74.61,12601.0,74.57,74.73,74.52,74.61,12601.0
2018-10-22 14:30:00,74.6,74.86,74.5,74.74,23893.0,74.6,74.86,74.5,74.74,23893.0
2018-10-22 15:00:00,74.75,75.34,74.73,75.25,34347.0,74.75,75.34,74.73,75.25,34347.0
2018-10-22 15:30:00,75.25,75.41,74.97,74.97,39379.0,75.25,75.41,74.97,74.97,39379.0
2018-10-23 09:30:00,73.24,73.5,72.38,72.44,23549.0,73.24,73.5,72.38,72.44,23549.0
2018-10-23 10:00:00,72.4,72.51,70.85,71.21,38367.0,72.4,72.51,70.85,71.21,38367.0
2018-10-23 10:30:00,71.28,71.53,70.91,71.4,30730.0,71.28,71.53,70.91,71.4,30730.0
2018-10-23 11:00:00,71.49,72.74,71.39,72.74,17556.0,71.49,72.74,71.39,72.74,17556.0
2018-10-23 11:30:00,72.74,72.88,72.22,72.36,26696.0,72.74,72.88,72.22,72.36,26696.0
2018-10-23 12:00:00,72.37,72.73,72.17,72.53,9438.0,72.37,72.73,72.17,72.53,9438.0
2018-10-23 12:30:00,72.53,73.0,72.53,72.68,11149.0,72.53,73.0,72.53,72.68,11149.0
2018-10-23 13:00:00,72.61,73.18,72.55,72.55,9000.0,72.61,73.18,72.55,72.55,9000.0
2018-10-23 13:30:00,72.65,72.71,71.86,71.95,27178.0,72.65,72.71,71.86,71.95,27178.0
2018-10-23 14:00:00,71.95,72.07,71.67,72.01,28969.0,71.95,72.07,71.67,72.01,28969.0
2018-10-23 14:30:00,71.97,72.21,71.9,72.14,64904.0,71.97,72.21,71.9,72.14,64904.0
2018-10-23 15:00:00,72.15,72.67,72.02,72.22,47497.0,72.15,72.67,72.02,72.22,47497.0
2018-10-23 15:30:00,72.22,72.43,71.99,72.07,83998.0,72.22,72.43,71.99,72.07,83998.0
2018-10-24 09:30:00,72.32,72.58,71.37,71.53,23109.0,72.32,72.58,71.37,71.53,23109.0
2018-10-24 10:00:00,71.53,71.54,70.7,70.8,17857.0,71.53,71.54,70.7,70.8,17857.0
2018-10-24 10:30:00,70.91,71.14,70.33,70.65,14631.0,70.91,71.14,70.33,70.65,14631.0
2018-10-24 11:00:00,70.59,70.69,70.01,70.01,14385.0,70.59,70.69,70.01,70.01,14385.0
2018-10-24 11:30:00,70.01,71.11,69.93,71.05,23948.0,70.01,71.11,69.93,71.05,23948.0
2018-10-24 12:00:00,71.07,71.1,70.45,70.45,5563.0,71.07,71.1,70.45,70.45,5563.0
2018-10-24 12:30:00,70.41,70.46,70.0,70.46,28012.0,70.41,70.46,70.0,70.46,28012.0
2018-10-24 13:00:00,70.3,70.3,69.74,69.75,24814.0,70.3,70.3,69.74,69.75,24814.0
2018-10-24 13:30:00,69.84,69.86,69.16,69.34,17363.0,69.84,69.86,69.16,69.34,17363.0
2018-10-24 14:00:00,69.26,69.39,68.64,69.18,16914.0,69.26,69.39,68.64,69.18,16914.0
2018-10-24 14:30:00,69.24,69.3,68.43,68.63,31028.0,69.24,69.3,68.43,68.63,31028.0
2018-10-24 15:00:00,68.66,69.06,68.59,68.67,54933.0,68.66,69.06,68.59,68.67,54933.0
2018-10-24 15:30:00,68.66,68.77,67.73,67.9,101285.0,68.66,68.77,67.73,67.9,101285.0
2018-10-25 09:30:00,68.76,70.58,68.7,69.92,29986.0,68.76,70.58,68.7,69.92,29986.0
2018-10-25 10:00:00,69.91,70.15,69.31,70.13,33580.0,69.91,70.15,69.31,70.13,33580.0
2018-10-25 10:30:00,70.0,70.12,69.75,69.75,22497.0,70.0,70.12,69.75,69.75,22497.0
2018-10-25 11:00:00,69.75,69.89,69.51,69.78,23143.0,69.75,69.89,69.51,69.78,23143.0
2018-10-25 11:30:00,69.84,70.22,69.75,69.88,19576.0,69.84,70.22,69.75,69.88,19576.0
2018-10-25 12:00:00,69.81,69.91,69.33,69.49,47994.0,69.81,69.91,69.33,69.49,47994.0
2018-10-25 12:30:00,69.42,69.7,69.34,69.64,18496.0,69.42,69.7,69.34,69.64,18496.0
2018-10-25 13:00:00,69.64,69.89,69.15,69.82,19880.0,69.64,69.89,69.15,69.82,19880.0
2018-10-25 13:30:00,69.8,70.24,69.78,69.98,13420.0,69.8,70.24,69.78,69.98,13420.0
2018-10-25 14:00:00,69.93,70.6,69.9,70.54,18072.0,69.93,70.6,69.9,70.54,18072.0
2018-10-25 14:30:00,70.44,70.64,70.34,70.34,26112.0,70.44,70.64,70.34,70.34,26112.0
2018-10-25 15:00:00,70.33,70.59,70.33,70.48,33550.0,70.33,70.59,70.33,70.48,33550.0
2018-10-25 15:30:00,70.5,70.52,69.62,69.89,136978.0,70.5,70.52,69.62,69.89,136978.0
2018-10-26 09:30:00,68.48,72.49,67.21,71.23,42831.0,68.48,72.49,67.21,71.23,42831.0
2018-10-26 10:00:00,72.14,72.14,69.8,71.47,39674.0,72.14,72.14,69.8,71.47,39674.0
2018-10-26 10:30:00,71.49,71.57,70.51,71.21,62012.0,71.49,71.57,70.51,71.21,62012.0
2018-10-26 11:00:00,71.2,72.78,71.19,72.78,34663.0,71.2,72.78,71.19,72.78,34663.0
2018-10-26 11:30:00,72.52,72.99,71.82,72.43,34835.0,72.52,72.99,71.82,72.43,34835.0
2018-10-26 12:00:00,72.43,72.73,72.16,72.42,33110.0,72.43,72.73,72.16,72.42,33110.0
2018-10-26 12:30:00,72.41,73.01,72.15,72.95,23704.0,72.41,73.01,72.15,72.95,23704.0
2018-10-26 13:00:00,72.95,73.42,72.58,72.62,22442.0,72.95,73.42,72.58,72.62,22442.0
2018-10-26 13:30:00,72.55,73.18,72.23,73.11,26543.0,72.55,73.18,72.23,73.11,26543.0
2018-10-26 14:00:00,73.14,73.15,72.3,72.98,60512.0,73.14,73.15,72.3,72.98,60512.0
2018-10-26 14:30:00,72.96,73.56,72.4,72.69,52283.0,72.96,73.56,72.4,72.69,52283.0
2018-10-26 15:00:00,72.69,73.46,72.43,73.46,53393.0,72.69,73.46,72.43,73.46,53393.0
2018-10-26 15:30:00,73.45,73.91,72.91,73.32,158703.0,73.45,73.91,72.91,73.32,158703.0
2018-10-29 09:30:00,73.18,73.64,71.73,71.73,47676.0,73.18,73.64,71.73,71.73,47676.0
2018-10-29 10:00:00,71.86,72.66,71.82,72.45,28577.0,71.86,72.66,71.82,72.45,28577.0
2018-10-29 10:30:00,72.44,72.44,71.49,71.87,43293.0,72.44,72.44,71.49,71.87,43293.0
2018-10-29 11:00:00,71.93,72.13,70.87,71.19,26379.0,71.93,72.13,70.87,71.19,26379.0
2018-10-29 11:30:00,71.18,72.06,71.12,71.62,42979.0,71.18,72.06,71.12,71.62,42979.0
2018-10-29 12:00:00,71.56,71.67,70.55,70.62,34993.0,71.56,71.67,70.55,70.62,34993.0
2018-10-29 12:30:00,70.62,71.09,70.54,70.61,18378.0,70.62,71.09,70.54,70.61,18378.0
2018-10-29 13:00:00,70.54,71.04,70.54,70.72,17527.0,70.54,71.04,70.54,70.72,17527.0
2018-10-29 13:30:00,70.73,71.02,70.69,70.8,14748.0,70.73,71.02,70.69,70.8,14748.0
2018-10-29 14:00:00,70.75,71.05,70.6,70.61,27495.0,70.75,71.05,70.6,70.61,27495.0
2018-10-29 14:30:00,70.6,70.6,69.39,69.53,43908.0,70.6,70.6,69.39,69.53,43908.0
2018-10-29 15:00:00,69.54,69.54,68.48,68.59,39779.0,69.54,69.54,68.48,68.59,39779.0
2018-10-29 15:30:00,68.56,68.58,67.43,68.19,146641.0,68.56,68.58,67.43,68.19,146641.0
2018-10-30 09:30:00,68.02,69.47,67.68,69.47,20051.0,68.02,69.47,67.68,69.47,20051.0
2018-10-30 10:00:00,69.4,69.95,69.1,69.84,33504.0,69.4,69.95,69.1,69.84,33504.0
2018-10-30 10:30:00,69.7,70.74,69.45,70.45,39547.0,69.7,70.74,69.45,70.45,39547.0
2018-10-30 11:00:00,70.45,71.09,70.29,70.99,23992.0,70.45,71.09,70.29,70.99,23992.0
2018-10-30 11:30:00,70.99,71.38,70.56,70.67,24009.0,70.99,71.38,70.56,70.67,24009.0
2018-10-30 12:00:00,70.67,71.33,70.67,71.14,22766.0,70.67,71.33,70.67,71.14,22766.0
2018-10-30 12:30:00,71.14,71.96,70.72,71.43,61335.0,71.14,71.96,70.72,71.43,61335.0
2018-10-30 13:00:00,71.41,71.48,71.03,71.25,21399.0,71.41,71.48,71.03,71.25,21399.0
2018-10-30 13:30:00,71.25,71.55,70.96,71.27,19687.0,71.25,71.55,70.96,71.27,19687.0
2018-10-30 14:00:00,71.34,71.77,71.13,71.36,16281.0,71.34,71.77,71.13,71.36,16281.0
2018-10-30 14:30:00,71.44,71.97,71.3,71.97,16682.0,71.44,71.97,71.3,71.97,16682.0
2018-10-30 15:00:00,71.88,72.37,71.69,72.25,25044.0,71.88,72.37,71.69,72.25,25044.0
2018-10-30 15:30:00,72.29,72.53,72.23,72.43,50404.0,72.29,72.53,72.23,72.43,50404.0
2018-10-31 09:30:00,73.79,74.18,73.36,73.78,48997.0,73.79,74.18,73.36,73.78,48997.0
2018-10-31 10:00:00,73.69,74.05,73.58,73.98,40640.0,73.69,74.05,73.58,73.98,40640.0
2018-10-31 10:30:00,74.04,74.1,73.4,73.76,47894.0,74.04,74.1,73.4,73.76,47894.0
2018-10-31 11:00:00,73.82,73.92,73.33,73.33,25833.0,73.82,73.92,73.33,73.33,25833.0
2018-10-31 11:30:00,73.27,73.31,72.51,72.52,10374.0,73.27,73.31,72.51,72.52,10374.0
2018-10-31 12:00:00,72.58,72.73,72.12,72.31,7723.0,72.58,72.73,72.12,72.31,7723.0
2018-10-31 12:30:00,72.23,72.24,71.82,71.96,8906.0,72.23,72.24,71.82,71.96,8906.0
2018-10-31 13:00:00,71.95,72.2,71.63,71.73,11020.0,71.95,72.2,71.63,71.73,11020.0
2018-10-31 13:30:00,71.62,72.02,71.47,71.78,14899.0,71.62,72.02,71.47,71.78,14899.0
2018-10-31 14:00:00,71.85,72.06,71.53,71.93,36655.0,71.85,72.06,71.53,71.93,36655.0
2018-10-31 14:30:00,71.99,72.59,71.97,72.59,14381.0,71.99,72.59,71.97,72.59,14381.0
2018-10-31 15:00:00,72.52,72.72,72.26,72.37,19515.0,72.52,72.72,72.26,72.37,19515.0
2018-10-31 15:30:00,72.43,72.48,71.78,71.93,78430.0,72.43,72.48,71.78,71.93,78430.0
2018-11-01 09:30:00,72.6,73.29,71.69,72.59,12913.0,72.6,73.29,71.69,72.59,12913.0
2018-11-01 10:00:00,72.54,73.5,72.27,73.2,10839.0,72.54,73.5,72.27,73.2,10839.0
2018-11-01 10:30:00,73.26,73.55,72.83,73.04,37361.0,73.26,73.55,72.83,73.04,37361.0
2018-11-01 11:00:00,73.0,73.17,72.45,72.69,41619.0,73.0,73.17,72.45,72.69,41619.0
2018-11-01 11:30:00,72.64,72.94,72.43,72.43,9120.0,72.64,72.94,72.43,72.43,9120.0
2018-11-01 12:00:00,72.35,72.49,71.97,72.14,10106.0,72.35,72.49,71.97,72.14,10106.0
2018-11-01 12:30:00,72.24,72.62,72.05,72.62,11015.0,72.24,72.62,72.05,72.62,11015.0
2018-11-01 13:00:00,72.51,72.69,72.21,72.69,8203.0,72.51,72.69,72.21,72.69,8203.0
2018-11-01 13:30:00,72.66,72.66,72.33,72.57,11507.0,72.66,72.66,72.33,72.57,11507.0
2018-11-01 14:00:00,72.53,72.63,72.41,72.63,17146.0,72.53,72.63,72.41,72.63,17146.0
2018-11-01 14:30:00,72.62,73.04,72.48,72.92,14296.0,72.62,73.04,72.48,72.92,14296.0
2018-11-01 15:00:00,72.91,73.15,72.75,73.15,43555.0,72.91,73.15,72.75,73.15,43555.0
2018-11-01 15:30:00,73.16,73.71,73.04,73.4,121941.0,73.16,73.71,73.04,73.4,121941.0
2018-11-02 09:30:00,73.82,75.11,73.82,74.52,34456.0,73.82,75.11,73.82,74.52,34456.0
2018-11-02 10:00:00,74.73,75.56,74.45,74.64,41531.0,74.73,75.56,74.45,74.64,41531.0
2018-11-02 10:30:00,74.59,74.62,73.63,73.7,31596.0,74.59,74.62,73.63,73.7,31596.0
2018-11-02 11:00:00,73.7,73.7,72.91,73.37,18559.0,73.7,73.7,72.91,73.37,18559.0
2018-11-02 11:30:00,73.71,73.75,73.13,73.45,10700.0,73.71,73.75,73.13,73.45,10700.0
2018-11-02 12:00:00,73.61,73.7,73.32,73.67,7112.0,73.61,73.7,73.32,73.67,7112.0
2018-11-02 12:30:00,73.67,73.68,72.79,72.79,8496.0,73.67,73.68,72.79,72.79,8496.0
2018-11-02 13:00:00,72.77,73.63,72.77,73.53,13665.0,72.77,73.63,72.77,73.53,13665.0
2018-11-02 13:30:00,73.63,73.63,73.17,73.23,9194.0,73.63,73.63,73.17,73.23,9194.0
2018-11-02 14:00:00,73.31,73.59,73.0,73.59,22034.0,73.31,73.59,73.0,73.59,22034.0
2018-11-02 14:30:00,73.82,73.96,73.48,73.82,10511.0,73.82,73.96,73.48,73.82,10511.0
2018-11-02 15:00:00,73.77,74.34,73.64,74.25,45896.0,73.77,74.34,73.64,74.25,45896.0
2018-11-02 15:30:00,74.23,74.66,73.86,74.1,76510.0,74.23,74.66,73.86,74.1,76510.0
2018-11-05 09:30:00,74.52,75.34,74.5,75.17,27756.0,74.52,75.34,74.5,75.17,27756.0
2018-11-05 10:00:00,75.04,75.35,74.03,74.42,30770.0,75.04,75.35,74.03,74.42,30770.0
2018-11-05 10:30:00,74.43,74.78,74.28,74.78,15213.0,74.43,74.78,74.28,74.78,15213.0
2018-11-05 11:00:00,74.87,75.0,74.26,74.55,26537.0,74.87,75.0,74.26,74.55,26537.0
2018-11-05 11:30:00,74.42,74.84,74.36,74.6,16524.0,74.42,74.84,74.36,74.6,16524.0
2018-11-05 12:00:00,74.6,74.62,73.94,73.96,15379.0,74.6,74.62,73.94,73.96,15379.0
2018-11-05 12:30:00,74.14,74.17,73.48,73.97,26323.0,74.14,74.17,73.48,73.97,26323.0
2018-11-05 13:00:00,74.06,74.15,73.74,73.89,11333.0,74.06,74.15,73.74,73.89,11333.0
2018-11-05 13:30:00,73.82,74.05,73.66,73.94,17094.0,73.82,74.05,73.66,73.94,17094.0
2018-11-05 14:00:00,73.98,74.13,73.68,73.97,11926.0,73.98,74.13,73.68,73.97,11926.0
2018-11-05 14:30:00,74.05,74.21,73.86,74.11,11312.0,74.05,74.21,73.86,74.11,11312.0
2018-11-05 15:00:00,74.1,74.16,73.86,74.04,15171.0,74.1,74.16,73.86,74.04,15171.0
2018-11-05 15:30:00,74.04,74.12,73.67,73.85,51662.0,74.04,74.12,73.67,73.85,51662.0
2018-11-06 09:30:00,73.75,74.91,73.74,74.61,11930.0,73.75,74.91,73.74,74.61,11930.0
2018-11-06 10:00:00,74.56,74.84,74.15,74.67,7486.0,74.56,74.84,74.15,74.67,7486.0
2018-11-06 10:30:00,74.73,75.29,74.6,75.16,9969.0,74.73,75.29,74.6,75.16,9969.0
2018-11-06 11:00:00,75.07,75.22,74.99,75.05,7905.0,75.07,75.22,74.99,75.05,7905.0
2018-11-06 11:30:00,74.99,75.35,74.94,75.35,23043.0,74.99,75.35,74.94,75.35,23043.0
2018-11-06 12:00:00,75.45,75.68,75.21,75.28,18557.0,75.45,75.68,75.21,75.28,18557.0
2018-11-06 12:30:00,75.24,75.66,75.24,75.6,18113.0,75.24,75.66,75.24,75.6,18113.0
2018-11-06 13:00:00,75.61,75.71,75.35,75.42,13361.0,75.61,75.71,75.35,75.42,13361.0
2018-11-06 13:30:00,75.38,75.82,75.38,75.71,7656.0,75.38,75.82,75.38,75.71,7656.0
2018-11-06 14:00:00,75.75,75.9,75.44,75.44,8708.0,75.75,75.9,75.44,75.44,8708.0
2018-11-06 14:30:00,75.3,75.66,75.25,75.44,10475.0,75.3,75.66,75.25,75.44,10475.0
2018-11-06 15:00:00,75.45,75.59,75.28,75.49,20115.0,75.45,75.59,75.28,75.49,20115.0
2018-11-06 15:30:00,75.48,75.96,75.4,75.85,65742.0,75.48,75.96,75.4,75.85,65742.0
2018-11-07 09:30:00,76.48,77.37,76.48,77.07,30453.0,76.48,77.37,76.48,77.07,30453.0
2018-11-07 10:00:00,77.07,77.78,77.03,77.53,49271.0,77.07,77.78,77.03,77.53,49271.0
2018-11-07 10:30:00,77.62,77.8,76.24,76.32,46924.0,77.62,77.8,76.24,76.32,46924.0
2018-11-07 11:00:00,76.3,77.56,76.23,77.49,32189.0,76.3,77.56,76.23,77.49,32189.0
2018-11-07 11:30:00,77.55,77.93,77.18,77.48,76087.0,77.55,77.93,77.18,77.48,76087.0
2018-11-07 12:00:00,77.44,77.63,77.36,77.36,7300.0,77.44,77.63,77.36,77.36,7300.0
2018-11-07 12:30:00,77.44,77.62,77.3,77.58,25748.0,77.44,77.62,77.3,77.58,25748.0
2018-11-07 13:00:00,77.63,77.64,77.34,77.43,16496.0,77.63,77.64,77.34,77.43,16496.0
2018-11-07 13:30:00,77.4,77.52,76.93,76.94,15156.0,77.4,77.52,76.93,76.94,15156.0
2018-11-07 14:00:00,76.88,77.25,76.77,77.17,7936.0,76.88,77.25,76.77,77.17,7936.0
2018-11-07 14:30:00,77.26,77.61,77.24,77.5,15967.0,77.26,77.61,77.24,77.5,15967.0
2018-11-07 15:00:00,77.5,77.6,77.33,77.47,24128.0,77.5,77.6,77.33,77.47,24128.0
2018-11-07 15:30:00,77.46,77.59,77.03,77.45,58188.0,77.46,77.59,77.03,77.45,58188.0
2018-11-08 09:30:00,76.89,77.58,76.63,77.15,22258.0,76.89,77.58,76.63,77.15,22258.0
2018-11-08 10:00:00,77.2,77.6,76.92,77.24,13784.0,77.2,77.6,76.92,77.24,13784.0
2018-11-08 10:30:00,77.44,77.65,77.28,77.6,28187.0,77.44,77.65,77.28,77.6,28187.0
2018-11-08 11:00:00,77.61,77.75,77.28,77.75,42462.0,77.61,77.75,77.28,77.75,42462.0
2018-11-08 11:30:00,77.78,77.95,77.35,77.39,32874.0,77.78,77.95,77.35,77.39,32874.0
2018-11-08 12:00:00,77.47,77.49,76.96,76.96,5929.0,77.47,77.49,76.96,76.96,5929.0
2018-11-08 12:30:00,76.95,76.98,76.76,76.76,5809.0,76.95,76.98,76.76,76.76,5809.0
2018-11-08 13:00:00,76.73,76.98,76.72,76.88,4334.0,76.73,76.98,76.72,76.88,4334.0
2018-11-08 13:30:00,76.86,76.95,76.62,76.62,3400.0,76.86,76.95,76.62,76.62,3400.0
2018-11-08 14:00:00,76.74,76.81,76.34,76.38,9007.0,76.74,76.81,76.34,76.38,9007.0
2018-11-08 14:30:00,76.33,76.59,76.05,76.59,13282.0,76.33,76.59,76.05,76.59,13282.0
2018-11-08 15:00:00,76.53,76.69,76.39,76.39,13558.0,76.53,76.69,76.39,76.39,13558.0
2018-11-08 15:30:00,76.31,76.88,76.3,76.86,56927.0,76.31,76.88,76.3,76.86,56927.0
2018-11-09 09:30:00,72.87,76.43,72.87,75.11,9323.0,72.87,76.43,72.87,75.11,9323.0
2018-11-09 10:00:00,75.11,75.36,74.63,75.18,10108.0,75.11,75.36,74.63,75.18,10108.0
2018-11-09 10:30:00,75.24,75.75,75.01,75.2,8047.0,75.24,75.75,75.01,75.2,8047.0
2018-11-09 11:00:00,75.14,75.94,74.77,75.94,17957.0,75.14,75.94,74.77,75.94,17957.0
2018-11-09 11:30:00,75.78,75.92,74.94,75.02,8875.0,75.78,75.92,74.94,75.02,8875.0
2018-11-09 12:00:00,75.0,75.29,74.72,75.28,9858.0,75.0,75.29,74.72,75.28,9858.0
2018-11-09 12:30:00,75.17,75.98,75.17,75.6,17880.0,75.17,75.98,75.17,75.6,17880.0
2018-11-09 13:00:00,75.6,75.63,75.19,75.32,8724.0,75.6,75.63,75.19,75.32,8724.0
2018-11-09 13:30:00,75.29,75.46,75.13,75.46,10693.0,75.29,75.46,75.13,75.46,10693.0
2018-11-09 14:00:00,75.39,75.65,75.31,75.65,10376.0,75.39,75.65,75.31,75.65,10376.0
2018-11-09 14:30:00,75.59,76.23,75.54,76.16,21289.0,75.59,76.23,75.54,76.16,21289.0
2018-11-09 15:00:00,76.11,76.2,75.91,75.97,19255.0,76.11,76.2,75.91,75.97,19255.0
2018-11-09 15:30:00,76.0,76.49,75.96,76.02,71883.0,76.0,76.49,75.96,76.02,71883.0
2018-11-12 09:30:00,77.92,78.15,75.96,76.58,12362.0,77.92,78.15,75.96,76.58,12362.0
2018-11-12 10:00:00,76.44,76.57,75.66,76.0,20561.0,76.44,76.57,75.66,76.0,20561.0
2018-11-12 10:30:00,76.01,76.12,75.14,75.15,9920.0,76.01,76.12,75.14,75.15,9920.0
2018-11-12 11:00:00,75.27,75.27,74.58,74.6,7877.0,75.27,75.27,74.58,74.6,7877.0
2018-11-12 11:30:00,74.65,75.21,74.65,75.2,11908.0,74.65,75.21,74.65,75.2,11908.0
2018-11-12 12:00:00,75.23,75.61,75.16,75.4,4224.0,75.23,75.61,75.16,75.4,4224.0
2018-11-12 12:30:00,75.3,75.44,75.16,75.18,3910.0,75.3,75.44,75.16,75.18,3910.0
2018-11-12 13:00:00,75.11,75.11,74.7,74.7,4129.0,75.11,75.11,74.7,74.7,4129.0
2018-11-12 13:30:00,74.72,74.94,74.51,74.79,3372.0,74.72,74.94,74.51,74.79,3372.0
2018-11-12 14:00:00,74.87,75.35,74.86,74.95,4009.0,74.87,75.35,74.86,74.95,4009.0
2018-11-12 14:30:00,75.04,75.2,74.75,74.85,5249.0,75.04,75.2,74.75,74.85,5249.0
2018-11-12 15:00:00,74.87,74.92,74.63,74.76,7981.0,74.87,74.92,74.63,74.76,7981.0
2018-11-12 15:30:00,74.67,74.67,74.05,74.21,46049.0,74.67,74.67,74.05,74.21,46049.0
2018-11-13 09:30:00,74.7,76.29,74.1,75.0,21368.0,74.7,76.29,74.1,75.0,21368.0
2018-11-13 10:00:00,74.99,74.99,74.06,74.3,19398.0,74.99,74.99,74.06,74.3,19398.0
2018-11-13 10:30:00,74.2,74.96,73.98,74.88,17031.0,74.2,74.96,73.98,74.88,17031.0
2018-11-13 11:00:00,74.96,75.56,74.88,75.22,12161.0,74.96,75.56,74.88,75.22,12161.0
2018-11-13 11:30:00,75.21,75.52,75.0,75.36,15601.0,75.21,75.52,75.0,75.36,15601.0
2018-11-13 12:00:00,75.31,75.38,74.92,75.07,13320.0,75.31,75.38,74.92,75.07,13320.0
2018-11-13 12:30:00,75.06,75.37,74.83,75.24,20454.0,75.06,75.37,74.83,75.24,20454.0
2018-11-13 13:00:00,75.3,75.39,74.79,75.12,22256.0,75.3,75.39,74.79,75.12,22256.0
2018-11-13 13:30:00,75.14,75.44,75.03,75.07,16070.0,75.14,75.44,75.03,75.07,16070.0
2018-11-13 14:00:00,75.07,75.13,74.63,74.84,24918.0,75.07,75.13,74.63,74.84,24918.0
2018-11-13 14:30:00,74.84,75.06,74.69,74.86,19642.0,74.84,75.06,74.69,74.86,19642.0
2018-11-13 15:00:00,74.86,75.15,74.48,74.51,53892.0,74.86,75.15,74.48,74.51,53892.0
2018-11-13 15:30:00,74.51,74.62,74.22,74.35,131089.0,74.51,74.62,74.22,74.35,131089.0
2018-11-14 09:30:00,75.26,75.49,74.69,74.88,20235.0,75.26,75.49,74.69,74.88,20235.0
2018-11-14 10:00:00,74.88,75.45,74.68,75.12,17470.0,74.88,75.45,74.68,75.12,17470.0
2018-11-14 10:30:00,75.04,75.1,74.38,74.65,24007.0,75.04,75.1,74.38,74.65,24007.0
2018-11-14 11:00:00,74.81,74.81,74.41,74.47,14176.0,74.81,74.81,74.41,74.47,14176.0
2018-11-14 11:30:00,74.49,74.59,73.87,74.18,22819.0,74.49,74.59,73.87,74.18,22819.0
2018-11-14 12:00:00,74.13,74.29,73.64,74.09,12351.0,74.13,74.29,73.64,74.09,12351.0
2018-11-14 12:30:00,74.13,74.42,73.77,74.21,16819.0,74.13,74.42,73.77,74.21,16819.0
2018-11-14 13:00:00,74.27,74.29,73.96,73.99,14491.0,74.27,74.29,73.96,73.99,14491.0
2018-11-14 13:30:00,74.05,74.1,73.73,73.98,12744.0,74.05,74.1,73.73,73.98,12744.0
2018-11-14 14:00:00,74.0,74.39,73.73,74.17,40571.0,74.0,74.39,73.73,74.17,40571.0
2018-11-14 14:30:00,74.13,75.15,74.11,75.08,16707.0,74.13,75.15,74.11,75.08,16707.0
2018-11-14 15:00:00,75.14,75.44,74.98,75.05,24034.0,75.14,75.44,74.98,75.05,24034.0
2018-11-14 15:30:00,75.03,75.13,74.75,74.84,70312.0,75.03,75.13,74.75,74.84,70312.0
2018-11-15 09:30:00,74.59,75.08,73.96,74.55,9954.0,74.59,75.08,73.96,74.55,9954.0
2018-11-15 10:00:00,74.46,74.52,73.27,73.56,16471.0,74.46,74.52,73.27,73.56,16471.0
2018-11-15 10:30:00,73.3,73.3,72.24,72.39,29255.0,73.3,73.3,72.24,72.39,29255.0
2018-11-15 11:00:00,72.46,73.46,72.06,73.46,19120.0,72.46,73.46,72.06,73.46,19120.0
2018-11-15 11:30:00,73.55,74.52,73.45,74.49,10103.0,73.55,74.52,73.45,74.49,10103.0
2018-11-15 12:00:00,74.39,74.67,74.26,74.53,10008.0,74.39,74.67,74.26,74.53,10008.0
2018-11-15 12:30:00,74.47,74.66,74.01,74.01,6407.0,74.47,74.66,74.01,74.01,6407.0
2018-11-15 13:00:00,73.99,74.92,73.8,74.92,16323.0,73.99,74.92,73.8,74.92,16323.0
2018-11-15 13:30:00,75.06,75.32,74.83,75.2,8902.0,75.06,75.32,74.83,75.2,8902.0
2018-11-15 14:00:00,75.17,75.64,75.14,75.57,11776.0,75.17,75.64,75.14,75.57,11776.0
2018-11-15 14:30:00,75.62,75.84,75.47,75.61,8803.0,75.62,75.84,75.47,75.61,8803.0
2018-11-15 15:00:00,75.6,75.87,75.34,75.5,23087.0,75.6,75.87,75.34,75.5,23087.0
2018-11-15 15:30:00,75.45,75.8,75.45,75.7,62002.0,75.45,75.8,75.45,75.7,62002.0
2018-11-16 09:30:00,75.53,76.16,74.78,75.38,13097.0,75.53,76.16,74.78,75.38,13097.0
2018-11-16 10:00:00,75.41,75.79,75.23,75.71,9016.0,75.41,75.79,75.23,75.71,9016.0
2018-11-16 10:30:00,76.01,76.24,75.87,75.98,4900.0,76.01,76.24,75.87,75.98,4900.0
2018-11-16 11:00:00,75.91,75.91,75.24,75.5,6052.0,75.91,75.91,75.24,75.5,6052.0
2018-11-16 11:30:00,75.43,75.54,75.15,75.39,5307.0,75.43,75.54,75.15,75.39,5307.0
2018-11-16 12:00:00,75.29,75.77,75.24,75.6,7036.0,75.29,75.77,75.24,75.6,7036.0
2018-11-16 12:30:00,75.64,76.38,75.45,76.21,7387.0,75.64,76.38,75.45,76.21,7387.0
2018-11-16 13:00:00,76.09,76.23,75.75,75.77,7703.0,76.09,76.23,75.75,75.77,7703.0
2018-11-16 13:30:00,75.75,75.75,75.46,75.59,6814.0,75.75,75.75,75.46,75.59,6814.0
2018-11-16 14:00:00,75.62,75.92,75.55,75.92,9760.0,75.62,75.92,75.55,75.92,9760.0
2018-11-16 14:30:00,75.9,76.02,75.64,75.88,14463.0,75.9,76.02,75.64,75.88,14463.0
2018-11-16 15:00:00,75.89,76.29,75.89,76.15,22568.0,75.89,76.29,75.89,76.15,22568.0
2018-11-16 15:30:00,76.13,76.15,75.8,75.89,68794.0,76.13,76.15,75.8,75.89,68794.0
2018-11-19 09:30:00,75.83,75.92,74.91,75.15,14038.0,75.83,75.92,74.91,75.15,14038.0
2018-11-19 10:00:00,75.22,75.22,74.68,74.77,8543.0,75.22,75.22,74.68,74.77,8543.0
2018-11-19 10:30:00,74.82,75.25,74.57,75.05,8235.0,74.82,75.25,74.57,75.05,8235.0
2018-11-19 11:00:00,75.06,75.22,74.76,74.77,8759.0,75.06,75.22,74.76,74.77,8759.0
2018-11-19 11:30:00,74.98,74.98,74.08,74.35,6561.0,74.98,74.98,74.08,74.35,6561.0
2018-11-19 12:00:00,74.56,74.71,74.29,74.66,7609.0,74.56,74.71,74.29,74.66,7609.0
2018-11-19 12:30:00,74.65,75.17,74.35,75.16,13312.0,74.65,75.17,74.35,75.16,13312.0
2018-11-19 13:00:00,75.11,75.25,74.8,75.01,10707.0,75.11,75.25,74.8,75.01,10707.0
2018-11-19 13:30:00,74.97,75.04,74.66,74.75,11823.0,74.97,75.04,74.66,74.75,11823.0
2018-11-19 14:00:00,74.67,74.67,74.11,74.37,14965.0,74.67,74.67,74.11,74.37,14965.0
2018-11-19 14:30:00,74.42,74.63,74.19,74.52,13869.0,74.42,74.63,74.19,74.52,13869.0
2018-11-19 15:00:00,74.52,75.0,74.4,74.85,20482.0,74.52,75.0,74.4,74.85,20482.0
2018-11-19 15:30:00,74.85,74.86,74.4,74.66,60082.0,74.85,74.86,74.4,74.66,60082.0
2018-11-20 09:30:00,73.13,73.59,70.82,70.94,41899.0,73.13,73.59,70.82,70.94,41899.0
2018-11-20 10:00:00,70.98,71.45,70.04,71.45,30516.0,70.98,71.45,70.04,71.45,30516.0
2018-11-20 10:30:00,71.23,72.75,71.23,72.75,33102.0,71.23,72.75,71.23,72.75,33102.0
2018-11-20 11:00:00,72.97,72.97,71.58,71.79,13408.0,72.97,72.97,71.58,71.79,13408.0
2018-11-20 11:30:00,71.75,72.43,71.6,72.26,14207.0,71.75,72.43,71.6,72.26,14207.0
2018-11-20 12:00:00,72.26,72.42,71.74,72.18,21027.0,72.26,72.42,71.74,72.18,21027.0
2018-11-20 12:30:00,72.18,72.18,71.47,71.58,25853.0,72.18,72.18,71.47,71.58,25853.0
2018-11-20 13:00:00,71.62,71.81,71.3,71.42,11316.0,71.62,71.81,71.3,71.42,11316.0
2018-11-20 13:30:00,71.38,71.65,70.76,70.82,30073.0,71.38,71.65,70.76,70.82,30073.0
2018-11-20 14:00:00,70.76,71.22,70.69,71.09,25892.0,70.76,71.22,70.69,71.09,25892.0
2018-11-20 14:30:00,71.13,71.67,71.13,71.45,15616.0,71.13,71.67,71.13,71.45,15616.0
2018-11-20 15:00:00,71.46,71.58,70.95,71.46,31643.0,71.46,71.58,70.95,71.46,31643.0
2018-11-20 15:30:00,71.44,71.66,71.03,71.24,101241.0,71.44,71.66,71.03,71.24,101241.0
2018-11-21 09:30:00,71.94,72.92,71.42,72.58,10326.0,71.94,72.92,71.42,72.58,10326.0
2018-11-21 10:00:00,72.67,73.0,72.51,73.0,12952.0,72.67,73.0,72.51,73.0,12952.0
2018-11-21 10:30:00,72.92,73.18,72.66,72.72,6423.0,72.92,73.18,72.66,72.72,6423.0
2018-11-21 11:00:00,72.71,73.47,72.71,73.28,13428.0,72.71,73.47,72.71,73.28,13428.0
2018-11-21 11:30:00,73.29,73.5,73.23,73.37,10196.0,73.29,73.5,73.23,73.37,10196.0
2018-11-21 12:00:00,73.48,73.48,73.21,73.26,8034.0,73.48,73.48,73.21,73.26,8034.0
2018-11-21 12:30:00,73.2,73.33,73.04,73.18,8402.0,73.2,73.33,73.04,73.18,8402.0
2018-11-21 13:00:00,73.18,73.38,73.18,73.29,6521.0,73.18,73.38,73.18,73.29,6521.0
2018-11-21 13:30:00,73.33,73.56,73.26,73.36,10084.0,73.33,73.56,73.26,73.36,10084.0
2018-11-21 14:00:00,73.36,73.39,73.13,73.18,5700.0,73.36,73.39,73.13,73.18,5700.0
2018-11-21 14:30:00,73.19,73.25,72.94,73.09,9560.0,73.19,73.25,72.94,73.09,9560.0
2018-11-21 15:00:00,73.04,73.13,72.8,72.83,12203.0,73.04,73.13,72.8,72.83,12203.0
2018-11-21 15:30:00,72.79,72.85,72.48,72.66,45195.0,72.79,72.85,72.48,72.66,45195.0
2018-11-23 09:30:00,71.38,71.83,70.73,71.07,17829.0,71.38,71.83,70.73,71.07,17829.0
2018-11-23 10:00:00,71.0,71.17,70.78,71.0,8680.0,71.0,71.17,70.78,71.0,8680.0
2018-11-23 10:30:00,70.92,71.13,70.72,70.72,13293.0,70.92,71.13,70.72,70.72,13293.0
2018-11-23 11:00:00,70.63,71.06,70.52,71.03,13735.0,70.63,71.06,70.52,71.03,13735.0
2018-11-23 11:30:00,70.92,70.96,70.65,70.65,10927.0,70.92,70.96,70.65,70.65,10927.0
2018-11-23 12:00:00,70.66,70.81,70.39,70.74,26715.0,70.66,70.81,70.39,70.74,26715.0
2018-11-23 12:30:00,70.73,71.03,70.24,70.25,43572.0,70.73,71.03,70.24,70.25,43572.0
2018-11-26 09:30:00,71.1,72.59,70.64,72.33,17534.0,71.1,72.59,70.64,72.33,17534.0
2018-11-26 10:00:00,72.23,72.5,71.98,72.34,10105.0,72.23,72.5,71.98,72.34,10105.0
2018-11-26 10:30:00,72.27,72.74,72.03,72.72,16547.0,72.27,72.74,72.03,72.72,16547.0
2018-11-26 11:00:00,72.75,72.98,72.55,72.56,11578.0,72.75,72.98,72.55,72.56,11578.0
2018-11-26 11:30:00,72.52,72.52,72.13,72.18,19295.0,72.52,72.52,72.13,72.18,19295.0
2018-11-26 12:00:00,72.29,72.3,71.96,72.1,6177.0,72.29,72.3,71.96,72.1,6177.0
2018-11-26 12:30:00,71.98,72.03,71.37,71.62,18315.0,71.98,72.03,71.37,71.62,18315.0
2018-11-26 13:00:00,71.67,71.85,71.51,71.75,16144.0,71.67,71.85,71.51,71.75,16144.0
2018-11-26 13:30:00,71.68,72.21,71.6,72.21,11451.0,71.68,72.21,71.6,72.21,11451.0
2018-11-26 14:00:00,72.19,72.41,72.09,72.38,19361.0,72.19,72.41,72.09,72.38,19361.0
2018-11-26 14:30:00,72.25,72.38,71.88,72.21,12759.0,72.25,72.38,71.88,72.21,12759.0
2018-11-26 15:00:00,72.2,72.4,72.13,72.34,19617.0,72.2,72.4,72.13,72.34,19617.0
2018-11-26 15:30:00,72.38,72.51,72.28,72.45,60072.0,72.38,72.51,72.28,72.45,60072.0
2018-11-27 09:30:00,72.27,72.41,71.33,71.69,27200.0,72.27,72.41,71.33,71.69,27200.0
2018-11-27 10:00:00,71.67,72.05,71.67,71.7,19690.0,71.67,72.05,71.67,71.7,19690.0
2018-11-27 10:30:00,71.82,72.35,71.0,71.96,32884.0,71.82,72.35,71.0,71.96,32884.0
2018-11-27 11:00:00,71.94,72.1,71.25,71.38,39995.0,71.94,72.1,71.25,71.38,39995.0
2018-11-27 11:30:00,71.42,71.52,71.15,71.4,20125.0,71.42,71.52,71.15,71.4,20125.0
2018-11-27 12:00:00,71.44,71.44,71.04,71.04,5252.0,71.44,71.44,71.04,71.04,5252.0
2018-11-27 12:30:00,71.06,71.47,71.05,71.4,8096.0,71.06,71.47,71.05,71.4,8096.0
2018-11-27 13:00:00,71.42,71.82,71.31,71.7,22514.0,71.42,71.82,71.31,71.7,22514.0
2018-11-27 13:30:00,71.7,71.87,71.56,71.87,7128.0,71.7,71.87,71.56,71.87,7128.0
2018-11-27 14:00:00,71.81,72.0,71.74,72.0,14242.0,71.81,72.0,71.74,72.0,14242.0
2018-11-27 14:30:00,72.0,72.0,71.87,71.9,10477.0,72.0,72.0,71.87,71.9,10477.0
2018-11-27 15:00:00,71.91,71.98,71.57,71.8,11734.0,71.91,71.98,71.57,71.8,11734.0
2018-11-27 15:30:00,71.81,72.42,71.7,72.12,61034.0,71.81,72.42,71.7,72.12,61034.0
2018-11-28 09:30:00,72.37,73.35,72.37,72.88,37991.0,72.37,73.35,72.37,72.88,37991.0
2018-11-28 10:00:00,72.67,73.08,72.57,72.76,23516.0,72.67,73.08,72.57,72.76,23516.0
2018-11-28 10:30:00,72.8,72.99,72.62,72.98,26414.0,72.8,72.99,72.62,72.98,26414.0
2018-11-28 11:00:00,72.93,73.45,72.91,73.17,29562.0,72.93,73.45,72.91,73.17,29562.0
2018-11-28 11:30:00,73.31,73.86,73.25,73.86,24008.0,73.31,73.86,73.25,73.86,24008.0
2018-11-28 12:00:00,73.84,75.0,73.84,74.81,19824.0,73.84,75.0,73.84,74.81,19824.0
2018-11-28 12:30:00,74.89,75.02,74.7,74.75,17290.0,74.89,75.02,74.7,74.75,17290.0
2018-11-28 13:00:00,74.72,75.02,74.61,74.93,22265.0,74.72,75.02,74.61,74.93,22265.0
2018-11-28 13:30:00,74.95,75.21,74.7,74.77,15315.0,74.95,75.21,74.7,74.77,15315.0
2018-11-28 14:00:00,74.77,74.84,74.12,74.28,16567.0,74.77,74.84,74.12,74.28,16567.0
2018-11-28 14:30:00,74.39,74.5,74.05,74.05,15730.0,74.39,74.5,74.05,74.05,15730.0
2018-11-28 15:00:00,74.07,74.21,73.89,74.16,46669.0,74.07,74.21,73.89,74.16,46669.0
2018-11-28 15:30:00,74.21,74.86,74.04,74.61,100865.0,74.21,74.86,74.04,74.61,100865.0
2018-11-29 09:30:00,74.62,75.83,74.62,75.16,27514.0,74.62,75.83,74.62,75.16,27514.0
2018-11-29 10:00:00,75.28,75.46,74.76,75.35,27603.0,75.28,75.46,74.76,75.35,27603.0
2018-11-29 10:30:00,75.36,75.93,74.99,75.29,12630.0,75.36,75.93,74.99,75.29,12630.0
2018-11-29 11:00:00,75.33,75.87,75.3,75.87,9006.0,75.33,75.87,75.3,75.87,9006.0
2018-11-29 11:30:00,75.86,76.41,75.86,76.28,15400.0,75.86,76.41,75.86,76.28,15400.0
2018-11-29 12:00:00,76.24,76.62,76.24,76.54,10376.0,76.24,76.62,76.24,76.54,10376.0
2018-11-29 12:30:00,76.57,77.01,76.57,76.98,15396.0,76.57,77.01,76.57,76.98,15396.0
2018-11-29 13:00:00,76.99,77.12,76.79,76.79,11727.0,76.99,77.12,76.79,76.79,11727.0
2018-11-29 13:30:00,76.7,76.74,76.09,76.47,6393.0,76.7,76.74,76.09,76.47,6393.0
2018-11-29 14:00:00,76.46,76.86,76.46,76.76,13386.0,76.46,76.86,76.46,76.76,13386.0
2018-11-29 14:30:00,76.67,77.1,76.51,77.02,13041.0,76.67,77.1,76.51,77.02,13041.0
2018-11-29 15:00:00,77.13,77.13,76.49,76.67,25020.0,77.13,77.13,76.49,76.67,25020.0
2018-11-29 15:30:00,76.61,76.62,76.0,76.11,53915.0,76.61,76.62,76.0,76.11,53915.0
2018-11-30 09:30:00,75.6,76.45,74.86,75.93,17533.0,75.6,76.45,74.86,75.93,17533.0
2018-11-30 10:00:00,75.62,75.98,75.53,75.82,20076.0,75.62,75.98,75.53,75.82,20076.0
2018-11-30 10:30:00,75.82,76.13,75.76,75.8,16137.0,75.82,76.13,75.76,75.8,16137.0
2018-11-30 11:00:00,75.84,75.87,75.11,75.71,23630.0,75.84,75.87,75.11,75.71,23630.0
2018-11-30 11:30:00,75.66,76.15,75.48,76.07,24190.0,75.66,76.15,75.48,76.07,24190.0
2018-11-30 12:00:00,75.99,76.14,75.84,75.94,17136.0,75.99,76.14,75.84,75.94,17136.0
2018-11-30 12:30:00,76.0,76.0,75.43,75.68,22835.0,76.0,76.0,75.43,75.68,22835.0
2018-11-30 13:00:00,75.65,76.02,75.57,76.0,536820.0,75.65,76.02,75.57,76.0,536820.0
2018-11-30 13:30:00,76.02,76.61,76.02,76.37,18422.0,76.02,76.61,76.02,76.37,18422.0
2018-11-30 14:00:00,76.36,76.39,76.11,76.19,9761.0,76.36,76.39,76.11,76.19,9761.0
2018-11-30 14:30:00,76.16,76.37,76.07,76.07,14629.0,76.16,76.37,76.07,76.07,14629.0
2018-11-30 15:00:00,76.11,76.64,76.03,76.58,23900.0,76.11,76.64,76.03,76.58,23900.0
2018-11-30 15:30:00,76.58,76.87,76.29,76.37,83934.0,76.58,76.87,76.29,76.37,83934.0
2018-12-03 09:30:00,83.54,83.54,77.6,79.06,61645.0,83.54,83.54,77.6,79.06,61645.0
2018-12-03 10:00:00,79.0,79.07,77.43,77.58,82366.0,79.0,79.07,77.43,77.58,82366.0
2018-12-03 10:30:00,77.6,78.08,77.41,77.55,46088.0,77.6,78.08,77.41,77.55,46088.0
2018-12-03 11:00:00,77.61,78.12,77.45,77.88,314760.0,77.61,78.12,77.45,77.88,314760.0
2018-12-03 11:30:00,77.96,78.22,77.45,77.56,9873.0,77.96,78.22,77.45,77.56,9873.0
2018-12-03 12:00:00,77.68,78.58,77.67,78.57,9451.0,77.68,78.58,77.67,78.57,9451.0
2018-12-03 12:30:00,78.48,78.75,78.23,78.27,12586.0,78.48,78.75,78.23,78.27,12586.0
2018-12-03 13:00:00,78.32,78.79,78.32,78.65,8111.0,78.32,78.79,78.32,78.65,8111.0
2018-12-03 13:30:00,78.66,78.77,78.22,78.3,16112.0,78.66,78.77,78.22,78.3,16112.0
2018-12-03 14:00:00,78.39,78.39,77.67,77.78,13085.0,78.39,78.39,77.67,77.78,13085.0
2018-12-03 14:30:00,77.79,77.79,77.36,77.54,21866.0,77.79,77.79,77.36,77.54,21866.0
2018-12-03 15:00:00,77.54,77.66,77.23,77.45,37031.0,77.54,77.66,77.23,77.45,37031.0
2018-12-03 15:30:00,77.46,77.54,77.29,77.37,98779.0,77.46,77.54,77.29,77.37,98779.0
2018-12-04 09:30:00,77.03,77.35,75.59,76.07,71394.0,77.03,77.35,75.59,76.07,71394.0
2018-12-04 10:00:00,76.12,76.13,75.32,75.42,14482.0,76.12,76.13,75.32,75.42,14482.0
2018-12-04 10:30:00,75.52,76.25,75.39,76.19,16396.0,75.52,76.25,75.39,76.19,16396.0
2018-12-04 11:00:00,76.08,76.65,76.0,76.49,18571.0,76.08,76.65,76.0,76.49,18571.0
2018-12-04 11:30:00,76.4,76.77,76.14,76.25,12851.0,76.4,76.77,76.14,76.25,12851.0
2018-12-04 12:00:00,76.25,76.32,75.25,75.34,47123.0,76.25,76.32,75.25,75.34,47123.0
2018-12-04 12:30:00,75.25,75.44,74.66,74.66,44003.0,75.25,75.44,74.66,74.66,44003.0
2018-12-04 13:00:00,74.68,75.24,74.44,74.49,65506.0,74.68,75.24,74.44,74.49,65506.0
2018-12-04 13:30:00,74.56,75.32,74.44,75.32,26578.0,74.56,75.32,74.44,75.32,26578.0
2018-12-04 14:00:00,75.21,75.74,75.02,75.58,12319.0,75.21,75.74,75.02,75.58,12319.0
2018-12-04 14:30:00,75.61,76.67,75.61,76.2,17786.0,75.61,76.67,75.61,76.2,17786.0
2018-12-04 15:00:00,76.17,76.29,75.82,75.84,25396.0,76.17,76.29,75.82,75.84,25396.0
2018-12-04 15:30:00,75.84,76.13,75.71,75.79,86744.0,75.84,76.13,75.71,75.79,86744.0
2018-12-06 09:30:00,74.18,74.92,72.85,74.63,24613.0,74.18,74.92,72.85,74.63,24613.0
2018-12-06 10:00:00,74.62,75.34,74.62,75.17,44066.0,74.62,75.34,74.62,75.17,44066.0
2018-12-06 10:30:00,74.94,75.07,74.55,74.6,38642.0,74.94,75.07,74.55,74.6,38642.0
2018-12-06 11:00:00,74.65,74.87,74.28,74.3,39100.0,74.65,74.87,74.28,74.3,39100.0
2018-12-06 11:30:00,74.3,74.45,73.58,73.84,53160.0,74.3,74.45,73.58,73.84,53160.0
2018-12-06 12:00:00,73.87,74.4,73.6,74.37,52937.0,73.87,74.4,73.6,74.37,52937.0
2018-12-06 12:30:00,74.37,74.41,74.18,74.31,61992.0,74.37,74.41,74.18,74.31,61992.0
2018-12-06 13:00:00,74.27,74.32,73.82,74.21,18640.0,74.27,74.32,73.82,74.21,18640.0
2018-12-06 13:30:00,74.11,74.62,73.91,74.56,81310.0,74.11,74.62,73.91,74.56,81310.0
2018-12-06 14:00:00,74.6,74.61,73.65,74.28,76681.0,74.6,74.61,73.65,74.28,76681.0
2018-12-06 14:30:00,74.34,74.4,73.78,74.34,82510.0,74.34,74.4,73.78,74.34,82510.0
2018-12-06 15:00:00,74.39,74.55,74.17,74.4,57955.0,74.39,74.55,74.17,74.4,57955.0
2018-12-06 15:30:00,74.39,74.73,74.33,74.5,258743.0,74.39,74.73,74.33,74.5,258743.0
2018-12-07 09:30:00,75.0,76.5,74.64,75.09,19202.0,75.0,76.5,74.64,75.09,19202.0
2018-12-07 10:00:00,75.41,75.42,74.35,74.67,149763.0,75.41,75.42,74.35,74.67,149763.0
2018-12-07 10:30:00,74.65,74.7,74.22,74.65,9818.0,74.65,74.7,74.22,74.65,9818.0
2018-12-07 11:00:00,74.94,75.08,74.37,74.37,22734.0,74.94,75.08,74.37,74.37,22734.0
2018-12-07 11:30:00,74.4,74.58,74.0,74.17,20702.0,74.4,74.58,74.0,74.17,20702.0
2018-12-07 12:00:00,74.17,74.5,74.17,74.25,18103.0,74.17,74.5,74.17,74.25,18103.0
2018-12-07 12:30:00,74.11,74.22,73.75,74.18,17297.0,74.11,74.22,73.75,74.18,17297.0
2018-12-07 13:00:00,74.12,74.41,73.8,73.95,9900.0,74.12,74.41,73.8,73.95,9900.0
2018-12-07 13:30:00,73.98,73.98,73.25,73.31,23135.0,73.98,73.98,73.25,73.31,23135.0
2018-12-07 14:00:00,73.24,73.69,72.98,73.63,39070.0,73.24,73.69,72.98,73.63,39070.0
2018-12-07 14:30:00,73.54,73.61,72.85,72.97,25178.0,73.54,73.61,72.85,72.97,25178.0
2018-12-07 15:00:00,72.98,73.18,72.64,73.18,36497.0,72.98,73.18,72.64,73.18,36497.0
2018-12-07 15:30:00,73.17,73.56,73.03,73.22,126429.0,73.17,73.56,73.03,73.22,126429.0
2018-12-10 09:30:00,72.9,73.36,70.99,71.5,15155.0,72.9,73.36,70.99,71.5,15155.0
2018-12-10 10:00:00,71.5,72.04,71.33,72.03,22663.0,71.5,72.04,71.33,72.03,22663.0
2018-12-10 10:30:00,71.99,72.05,71.35,71.47,34172.0,71.99,72.05,71.35,71.47,34172.0
2018-12-10 11:00:00,71.11,71.11,70.04,70.65,135924.0,71.11,71.11,70.04,70.65,135924.0
2018-12-10 11:30:00,70.65,71.26,70.54,70.6,49770.0,70.65,71.26,70.54,70.6,49770.0
2018-12-10 12:00:00,70.66,70.91,70.34,70.89,13611.0,70.66,70.91,70.34,70.89,13611.0
2018-12-10 12:30:00,70.73,71.61,70.73,71.53,8772.0,70.73,71.61,70.73,71.53,8772.0
2018-12-10 13:00:00,71.56,72.09,71.46,71.75,11000.0,71.56,72.09,71.46,71.75,11000.0
2018-12-10 13:30:00,71.76,71.81,71.39,71.39,11129.0,71.76,71.81,71.39,71.39,11129.0
2018-12-10 14:00:00,71.41,71.77,71.25,71.31,35306.0,71.41,71.77,71.25,71.31,35306.0
2018-12-10 14:30:00,71.39,71.65,71.29,71.36,22204.0,71.39,71.65,71.29,71.36,22204.0
2018-12-10 15:00:00,71.34,71.44,71.16,71.29,32602.0,71.34,71.44,71.16,71.29,32602.0
2018-12-10 15:30:00,71.32,71.7,71.22,71.22,124392.0,71.32,71.7,71.22,71.22,124392.0
2018-12-11 09:30:00,72.46,72.85,71.65,72.48,34495.0,72.46,72.85,71.65,72.48,34495.0
2018-12-11 10:00:00,72.54,73.77,72.54,73.56,18551.0,72.54,73.77,72.54,73.56,18551.0
2018-12-11 10:30:00,73.46,73.94,72.83,73.08,23428.0,73.46,73.94,72.83,73.08,23428.0
2018-12-11 11:00:00,73.09,73.74,72.95,73.16,18146.0,73.09,73.74,72.95,73.16,18146.0
2018-12-11 11:30:00,73.05,73.34,72.87,73.12,22195.0,73.05,73.34,72.87,73.12,22195.0
2018-12-11 12:00:00,73.14,73.22,72.46,72.47,21378.0,73.14,73.22,72.46,72.47,21378.0
2018-12-11 12:30:00,72.36,72.65,72.27,72.39,20882.0,72.36,72.65,72.27,72.39,20882.0
2018-12-11 13:00:00,72.44,72.92,72.38,72.54,15924.0,72.44,72.92,72.38,72.54,15924.0
2018-12-11 13:30:00,72.47,72.72,71.9,72.12,22892.0,72.47,72.72,71.9,72.12,22892.0
2018-12-11 14:00:00,72.1,72.53,71.86,72.52,21109.0,72.1,72.53,71.86,72.52,21109.0
2018-12-11 14:30:00,72.5,72.92,72.46,72.78,23503.0,72.5,72.92,72.46,72.78,23503.0
2018-12-11 15:00:00,72.8,73.58,72.58,72.99,25024.0,72.8,73.58,72.58,72.99,25024.0
2018-12-11 15:30:00,72.97,73.14,72.36,72.55,101999.0,72.97,73.14,72.36,72.55,101999.0
2018-12-12 09:30:00,73.81,74.34,73.68,74.08,16854.0,73.81,74.34,73.68,74.08,16854.0
2018-12-12 10:00:00,74.13,74.87,73.57,74.34,15770.0,74.13,74.87,73.57,74.34,15770.0
2018-12-12 10:30:00,74.59,75.26,73.99,75.09,13826.0,74.59,75.26,73.99,75.09,13826.0
2018-12-12 11:00:00,75.02,75.27,74.66,74.93,19292.0,75.02,75.27,74.66,74.93,19292.0
2018-12-12 11:30:00,74.81,74.9,74.07,74.44,6900.0,74.81,74.9,74.07,74.44,6900.0
2018-12-12 12:00:00,74.45,74.97,74.45,74.69,15570.0,74.45,74.97,74.45,74.69,15570.0
2018-12-12 12:30:00,74.58,74.86,74.28,74.65,15582.0,74.58,74.86,74.28,74.65,15582.0
2018-12-12 13:00:00,74.67,75.0,74.38,74.78,24460.0,74.67,75.0,74.38,74.78,24460.0
2018-12-12 13:30:00,74.68,74.85,74.47,74.69,24302.0,74.68,74.85,74.47,74.69,24302.0
2018-12-12 14:00:00,74.75,74.75,74.23,74.33,11399.0,74.75,74.75,74.23,74.33,11399.0
2018-12-12 14:30:00,74.25,74.64,73.85,74.45,18510.0,74.25,74.64,73.85,74.45,18510.0
2018-12-12 15:00:00,74.53,74.73,74.1,74.2,19427.0,74.53,74.73,74.1,74.2,19427.0
2018-12-12 15:30:00,74.2,74.73,73.61,73.71,125368.0,74.2,74.73,73.61,73.71,125368.0
2018-12-13 09:30:00,73.76,73.78,71.91,72.34,29553.0,73.76,73.78,71.91,72.34,29553.0
2018-12-13 10:00:00,72.54,73.14,72.3,72.61,29829.0,72.54,73.14,72.3,72.61,29829.0
2018-12-13 10:30:00,72.48,72.57,71.83,72.16,19588.0,72.48,72.57,71.83,72.16,19588.0
2018-12-13 11:00:00,72.04,72.06,71.51,71.59,20077.0,72.04,72.06,71.51,71.59,20077.0
2018-12-13 11:30:00,71.54,72.07,71.25,71.25,27026.0,71.54,72.07,71.25,71.25,27026.0
2018-12-13 12:00:00,71.36,71.46,70.8,71.13,24665.0,71.36,71.46,70.8,71.13,24665.0
2018-12-13 12:30:00,71.12,71.35,70.99,71.23,25100.0,71.12,71.35,70.99,71.23,25100.0
2018-12-13 13:00:00,71.25,71.27,70.62,70.71,39884.0,71.25,71.27,70.62,70.71,39884.0
2018-12-13 13:30:00,70.74,71.49,70.74,70.94,32164.0,70.74,71.49,70.74,70.94,32164.0
2018-12-13 14:00:00,70.92,71.0,70.66,70.79,19646.0,70.92,71.0,70.66,70.79,19646.0
2018-12-13 14:30:00,70.83,71.44,70.38,71.35,43342.0,70.83,71.44,70.38,71.35,43342.0
2018-12-13 15:00:00,71.37,71.42,71.11,71.21,56805.0,71.37,71.42,71.11,71.21,56805.0
2018-12-13 15:30:00,71.18,71.3,71.1,71.15,176118.0,71.18,71.3,71.1,71.15,176118.0
2018-12-14 09:30:00,70.5,70.95,70.43,70.66,30177.0,70.5,70.95,70.43,70.66,30177.0
2018-12-14 10:00:00,70.69,70.69,70.13,70.28,35821.0,70.69,70.69,70.13,70.28,35821.0
2018-12-14 10:30:00,70.28,70.52,70.2,70.38,37442.0,70.28,70.52,70.2,70.38,37442.0
2018-12-14 11:00:00,70.38,70.51,70.17,70.51,22052.0,70.38,70.51,70.17,70.51,22052.0
2018-12-14 11:30:00,70.41,70.62,70.01,70.03,43712.0,70.41,70.62,70.01,70.03,43712.0
2018-12-14 12:00:00,70.03,70.33,70.03,70.3,23828.0,70.03,70.33,70.03,70.3,23828.0
2018-12-14 12:30:00,70.32,70.44,69.84,69.86,22683.0,70.32,70.44,69.84,69.86,22683.0
2018-12-14 13:00:00,69.88,70.16,69.51,69.51,18023.0,69.88,70.16,69.51,69.51,18023.0
2018-12-14 13:30:00,69.57,69.72,69.35,69.4,18031.0,69.57,69.72,69.35,69.4,18031.0
2018-12-14 14:00:00,69.35,69.6,69.15,69.49,27048.0,69.35,69.6,69.15,69.49,27048.0
2018-12-14 14:30:00,69.48,69.57,68.98,69.17,20559.0,69.48,69.57,68.98,69.17,20559.0
2018-12-14 15:00:00,69.23,69.39,69.09,69.14,39771.0,69.23,69.39,69.09,69.14,39771.0
2018-12-14 15:30:00,69.11,69.31,68.98,69.05,101017.0,69.11,69.31,68.98,69.05,101017.0
2018-12-17 09:30:00,68.96,69.67,68.35,68.94,9517.0,68.96,69.67,68.35,68.94,9517.0
2018-12-17 10:00:00,69.0,69.14,68.73,69.06,21789.0,69.0,69.14,68.73,69.06,21789.0
2018-12-17 10:30:00,68.99,69.2,68.6,69.05,9900.0,68.99,69.2,68.6,69.05,9900.0
2018-12-17 11:00:00,69.2,69.92,69.15,69.84,28055.0,69.2,69.92,69.15,69.84,28055.0
2018-12-17 11:30:00,69.84,69.88,69.36,69.76,15881.0,69.84,69.88,69.36,69.76,15881.0
2018-12-17 12:00:00,69.71,69.82,69.17,69.21,13454.0,69.71,69.82,69.17,69.21,13454.0
2018-12-17 12:30:00,69.13,69.13,68.42,68.55,13595.0,69.13,69.13,68.42,68.55,13595.0
2018-12-17 13:00:00,68.51,68.7,68.49,68.54,12649.0,68.51,68.7,68.49,68.54,12649.0
2018-12-17 13:30:00,68.53,68.54,67.6,67.76,25655.0,68.53,68.54,67.6,67.76,25655.0
2018-12-17 14:00:00,67.73,67.93,67.41,67.67,24346.0,67.73,67.93,67.41,67.67,24346.0
2018-12-17 14:30:00,67.66,67.89,67.27,67.42,37376.0,67.66,67.89,67.27,67.42,37376.0
2018-12-17 15:00:00,67.38,67.48,66.99,67.13,29765.0,67.38,67.48,66.99,67.13,29765.0
2018-12-17 15:30:00,67.14,67.15,66.67,67.03,97542.0,67.14,67.15,66.67,67.03,97542.0
2018-12-18 09:30:00,67.65,68.72,67.47,67.47,19202.0,67.65,68.72,67.47,67.47,19202.0
2018-12-18 10:00:00,67.53,67.8,67.37,67.63,27697.0,67.53,67.8,67.37,67.63,27697.0
2018-12-18 10:30:00,67.68,67.84,67.31,67.37,19199.0,67.68,67.84,67.31,67.37,19199.0
2018-12-18 11:00:00,67.31,67.37,66.82,66.99,20920.0,67.31,67.37,66.82,66.99,20920.0
2018-12-18 11:30:00,67.02,67.32,66.81,66.81,12301.0,67.02,67.32,66.81,66.81,12301.0
2018-12-18 12:00:00,66.82,67.07,66.79,66.95,17072.0,66.82,67.07,66.79,66.95,17072.0
2018-12-18 12:30:00,66.84,67.03,66.84,66.93,10524.0,66.84,67.03,66.84,66.93,10524.0
2018-12-18 13:00:00,67.01,67.01,66.56,66.62,12401.0,67.01,67.01,66.56,66.62,12401.0
2018-12-18 13:30:00,66.65,66.68,66.38,66.43,8917.0,66.65,66.68,66.38,66.43,8917.0
2018-12-18 14:00:00,66.41,66.74,66.37,66.46,14281.0,66.41,66.74,66.37,66.46,14281.0
2018-12-18 14:30:00,66.48,66.55,65.95,65.95,13413.0,66.48,66.55,65.95,65.95,13413.0
2018-12-18 15:00:00,65.93,66.06,65.31,65.39,40059.0,65.93,66.06,65.31,65.39,40059.0
2018-12-18 15:30:00,65.41,65.67,65.28,65.42,135146.0,65.41,65.67,65.28,65.42,135146.0
2018-12-19 09:30:00,65.63,67.01,65.43,66.57,32120.0,65.63,67.01,65.43,66.57,32120.0
2018-12-19 10:00:00,66.59,66.91,66.46,66.72,26170.0,66.59,66.91,66.46,66.72,26170.0
2018-12-19 10:30:00,66.72,67.76,66.72,67.7,22917.0,66.72,67.76,66.72,67.7,22917.0
2018-12-19 11:00:00,67.57,67.57,67.12,67.28,17164.0,67.57,67.57,67.12,67.28,17164.0
2018-12-19 11:30:00,67.23,67.34,66.95,67.24,24931.0,67.23,67.34,66.95,67.24,24931.0
2018-12-19 12:00:00,67.28,67.53,66.95,67.45,13367.0,67.28,67.53,66.95,67.45,13367.0
2018-12-19 12:30:00,67.53,68.07,67.47,67.55,24754.0,67.53,68.07,67.47,67.55,24754.0
2018-12-19 13:00:00,67.55,67.72,67.42,67.55,17360.0,67.55,67.72,67.42,67.55,17360.0
2018-12-19 13:30:00,67.55,68.41,67.51,68.29,8866.0,67.55,68.41,67.51,68.29,8866.0
2018-12-19 14:00:00,68.29,68.57,65.88,66.65,42519.0,68.29,68.57,65.88,66.65,42519.0
2018-12-19 14:30:00,66.65,66.97,64.99,65.14,35974.0,66.65,66.97,64.99,65.14,35974.0
2018-12-19 15:00:00,65.07,65.13,64.49,64.57,41058.0,65.07,65.13,64.49,64.57,41058.0
2018-12-19 15:30:00,64.59,64.82,64.28,64.53,90783.0,64.59,64.82,64.28,64.53,90783.0
2018-12-20 09:30:00,64.04,64.99,63.81,64.78,40414.0,64.04,64.99,63.81,64.78,40414.0
2018-12-20 10:00:00,64.89,65.24,64.44,65.1,12606.0,64.89,65.24,64.44,65.1,12606.0
2018-12-20 10:30:00,64.91,64.97,64.43,64.9,6530.0,64.91,64.97,64.43,64.9,6530.0
2018-12-20 11:00:00,64.75,64.96,64.11,64.27,23820.0,64.75,64.96,64.11,64.27,23820.0
2018-12-20 11:30:00,64.18,64.42,63.98,64.23,29810.0,64.18,64.42,63.98,64.23,29810.0
2018-12-20 12:00:00,64.28,64.62,64.09,64.62,22611.0,64.28,64.62,64.09,64.62,22611.0
2018-12-20 12:30:00,64.51,64.51,63.78,63.95,10883.0,64.51,64.51,63.78,63.95,10883.0
2018-12-20 13:00:00,63.91,63.97,63.61,63.8,9376.0,63.91,63.97,63.61,63.8,9376.0
2018-12-20 13:30:00,63.78,63.95,63.44,63.77,15519.0,63.78,63.95,63.44,63.77,15519.0
2018-12-20 14:00:00,63.79,63.79,63.27,63.77,17264.0,63.79,63.79,63.27,63.77,17264.0
2018-12-20 14:30:00,63.78,64.39,63.62,63.74,18029.0,63.78,64.39,63.62,63.74,18029.0
2018-12-20 15:00:00,63.72,64.13,63.49,63.83,29316.0,63.72,64.13,63.49,63.83,29316.0
2018-12-20 15:30:00,63.84,64.19,63.71,63.93,104502.0,63.84,64.19,63.71,63.93,104502.0
2018-12-21 09:30:00,63.8,64.02,63.05,63.54,129231.0,63.8,64.02,63.05,63.54,129231.0
2018-12-21 10:00:00,63.47,64.61,63.18,64.37,23027.0,63.47,64.61,63.18,64.37,23027.0
2018-12-21 10:30:00,64.36,64.36,63.87,63.95,8770.0,64.36,64.36,63.87,63.95,8770.0
2018-12-21 11:00:00,63.82,64.0,63.24,63.75,9909.0,63.82,64.0,63.24,63.75,9909.0
2018-12-21 11:30:00,63.9,63.98,63.11,63.11,19280.0,63.9,63.98,63.11,63.11,19280.0
2018-12-21 12:00:00,63.15,63.33,62.73,62.82,24078.0,63.15,63.33,62.73,62.82,24078.0
2018-12-21 12:30:00,62.73,63.21,62.5,62.5,11854.0,62.73,63.21,62.5,62.5,11854.0
2018-12-21 13:00:00,62.62,62.94,62.51,62.74,20434.0,62.62,62.94,62.51,62.74,20434.0
2018-12-21 13:30:00,62.78,63.04,62.42,62.53,14771.0,62.78,63.04,62.42,62.53,14771.0
2018-12-21 14:00:00,62.53,62.66,62.23,62.39,22536.0,62.53,62.66,62.23,62.39,22536.0
2018-12-21 14:30:00,62.33,62.85,62.25,62.71,15421.0,62.33,62.85,62.25,62.71,15421.0
2018-12-21 15:00:00,62.66,62.69,62.15,62.19,16058.0,62.66,62.69,62.15,62.19,16058.0
2018-12-21 15:30:00,62.21,62.4,61.99,62.29,71744.0,62.21,62.4,61.99,62.29,71744.0
2018-12-24 09:30:00,61.66,62.0,60.65,60.79,21732.0,61.66,62.0,60.65,60.79,21732.0
2018-12-24 10:00:00,60.97,62.0,60.63,61.67,17403.0,60.97,62.0,60.63,61.67,17403.0
2018-12-24 10:30:00,61.68,62.3,61.68,62.28,20274.0,61.68,62.3,61.68,62.28,20274.0
2018-12-24 11:00:00,62.34,62.61,62.07,62.18,21969.0,62.34,62.61,62.07,62.18,21969.0
2018-12-24 11:30:00,62.23,62.57,61.86,62.17,18695.0,62.23,62.57,61.86,62.17,18695.0
2018-12-24 12:00:00,62.17,62.4,61.88,62.39,28252.0,62.17,62.4,61.88,62.39,28252.0
2018-12-24 12:30:00,62.47,62.77,62.26,62.48,114394.0,62.47,62.77,62.26,62.48,114394.0
2018-12-26 09:30:00,62.51,63.57,62.51,63.3,39347.0,62.51,63.57,62.51,63.3,39347.0
2018-12-26 10:00:00,63.26,63.79,62.99,63.77,25514.0,63.26,63.79,62.99,63.77,25514.0
2018-12-26 10:30:00,63.77,63.77,63.42,63.64,26973.0,63.77,63.77,63.42,63.64,26973.0
2018-12-26 11:00:00,63.7,64.55,63.57,64.55,22463.0,63.7,64.55,63.57,64.55,22463.0
2018-12-26 11:30:00,64.58,65.3,64.47,65.22,34516.0,64.58,65.3,64.47,65.22,34516.0
2018-12-26 12:00:00,65.26,65.67,65.13,65.52,26601.0,65.26,65.67,65.13,65.52,26601.0
2018-12-26 12:30:00,65.51,66.07,65.45,65.99,21821.0,65.51,66.07,65.45,65.99,21821.0
2018-12-26 13:00:00,66.02,66.05,65.21,65.3,22019.0,66.02,66.05,65.21,65.3,22019.0
2018-12-26 13:30:00,65.3,65.73,65.21,65.73,15132.0,65.3,65.73,65.21,65.73,15132.0
2018-12-26 14:00:00,65.74,65.92,65.3,65.35,34945.0,65.74,65.92,65.3,65.35,34945.0
2018-12-26 14:30:00,65.45,65.89,65.45,65.89,26739.0,65.45,65.89,65.45,65.89,26739.0
2018-12-26 15:00:00,65.9,66.36,65.78,66.32,33355.0,65.9,66.36,65.78,66.32,33355.0
2018-12-26 15:30:00,66.3,67.04,66.29,67.03,65970.0,66.3,67.04,66.29,67.03,65970.0
2018-12-27 09:30:00,65.7,66.57,65.09,65.85,19075.0,65.7,66.57,65.09,65.85,19075.0
2018-12-27 10:00:00,66.08,66.41,65.19,65.19,18550.0,66.08,66.41,65.19,65.19,18550.0
2018-12-27 10:30:00,65.15,65.56,64.81,64.81,8234.0,65.15,65.56,64.81,64.81,8234.0
2018-12-27 11:00:00,64.79,65.61,64.74,65.49,22351.0,64.79,65.61,64.74,65.49,22351.0
2018-12-27 11:30:00,65.53,65.65,64.74,64.96,14334.0,65.53,65.65,64.74,64.96,14334.0
2018-12-27 12:00:00,64.84,65.01,64.61,64.72,20300.0,64.84,65.01,64.61,64.72,20300.0
2018-12-27 12:30:00,64.67,64.83,64.58,64.74,15015.0,64.67,64.83,64.58,64.74,15015.0
2018-12-27 13:00:00,64.75,64.8,64.31,64.31,18116.0,64.75,64.8,64.31,64.31,18116.0
2018-12-27 13:30:00,64.31,64.64,63.98,64.11,10242.0,64.31,64.64,63.98,64.11,10242.0
2018-12-27 14:00:00,64.13,64.18,63.83,64.16,11352.0,64.13,64.18,63.83,64.16,11352.0
2018-12-27 14:30:00,64.12,64.67,63.92,64.56,19443.0,64.12,64.67,63.92,64.56,19443.0
2018-12-27 15:00:00,64.51,65.35,64.21,65.3,25487.0,64.51,65.35,64.21,65.3,25487.0
2018-12-27 15:30:00,65.51,66.51,65.27,66.47,57631.0,65.51,66.51,65.27,66.47,57631.0
2018-12-28 09:30:00,67.09,67.62,66.4,66.92,16510.0,67.09,67.62,66.4,66.92,16510.0
2018-12-28 10:00:00,67.18,67.18,66.8,66.99,28939.0,67.18,67.18,66.8,66.99,28939.0
2018-12-28 10:30:00,67.01,67.05,66.29,66.29,12763.0,67.01,67.05,66.29,66.29,12763.0
2018-12-28 11:00:00,66.32,66.74,66.29,66.56,15925.0,66.32,66.74,66.29,66.56,15925.0
2018-12-28 11:30:00,66.52,67.01,66.52,66.99,6878.0,66.52,67.01,66.52,66.99,6878.0
2018-12-28 12:00:00,67.06,67.26,66.28,66.38,32651.0,67.06,67.26,66.28,66.38,32651.0
2018-12-28 12:30:00,66.61,66.68,66.01,66.03,9234.0,66.61,66.68,66.01,66.03,9234.0
2018-12-28 13:00:00,66.05,66.57,65.92,66.05,8108.0,66.05,66.57,65.92,66.05,8108.0
2018-12-28 13:30:00,65.99,66.7,65.78,66.44,20000.0,65.99,66.7,65.78,66.44,20000.0
2018-12-28 14:00:00,66.49,67.18,66.37,66.86,15848.0,66.49,67.18,66.37,66.86,15848.0
2018-12-28 14:30:00,66.88,67.5,66.84,67.32,12630.0,66.88,67.5,66.84,67.32,12630.0
2018-12-28 15:00:00,67.33,67.4,66.42,66.48,30514.0,67.33,67.4,66.42,66.48,30514.0
2018-12-28 15:30:00,66.55,66.71,66.27,66.48,46208.0,66.55,66.71,66.27,66.48,46208.0
2018-12-31 09:30:00,67.02,67.44,66.31,66.65,23390.0,67.02,67.44,66.31,66.65,23390.0
2018-12-31 10:00:00,66.74,66.88,66.05,66.22,9455.0,66.74,66.88,66.05,66.22,9455.0
2018-12-31 10:30:00,65.91,66.17,65.53,65.56,8800.0,65.91,66.17,65.53,65.56,8800.0
2018-12-31 11:00:00,65.65,66.08,65.54,66.03,9719.0,65.65,66.08,65.54,66.03,9719.0
2018-12-31 11:30:00,66.0,66.21,65.58,65.9,12656.0,66.0,66.21,65.58,65.9,12656.0
2018-12-31 12:00:00,66.04,66.62,65.86,66.61,9644.0,66.04,66.62,65.86,66.61,9644.0
2018-12-31 12:30:00,66.62,66.86,66.48,66.51,13929.0,66.62,66.86,66.48,66.51,13929.0
2018-12-31 13:00:00,66.57,66.85,66.5,66.85,29503.0,66.57,66.85,66.5,66.85,29503.0
2018-12-31 13:30:00,66.81,66.91,66.35,66.45,7574.0,66.81,66.91,66.35,66.45,7574.0
2018-12-31 14:00:00,66.42,66.66,66.32,66.37,11987.0,66.42,66.66,66.32,66.37,11987.0
2018-12-31 14:30:00,66.36,66.7,66.3,66.44,9358.0,66.36,66.7,66.3,66.44,9358.0
2018-12-31 15:00:00,66.43,66.88,66.43,66.87,13580.0,66.43,66.88,66.43,66.87,13580.0
2018-12-31 15:30:00,66.83,67.37,66.83,67.37,69107.0,66.83,67.37,66.83,67.37,69107.0
2019-01-02 09:30:00,66.0,66.45,65.59,66.21,17428.0,66.0,66.45,65.59,66.21,17428.0
2019-01-02 10:00:00,66.33,67.69,66.03,67.68,18452.0,66.33,67.69,66.03,67.68,18452.0
2019-01-02 10:30:00,67.65,68.29,67.28,68.25,7755.0,67.65,68.29,67.28,68.25,7755.0
2019-01-02 11:00:00,68.15,69.07,68.07,68.73,19077.0,68.15,69.07,68.07,68.73,19077.0
2019-01-02 11:30:00,68.55,68.96,68.55,68.68,10011.0,68.55,68.96,68.55,68.68,10011.0
2019-01-02 12:00:00,68.62,68.69,68.18,68.5,12528.0,68.62,68.69,68.18,68.5,12528.0
2019-01-02 12:30:00,68.5,68.97,68.37,68.9,16643.0,68.5,68.97,68.37,68.9,16643.0
2019-01-02 13:00:00,68.96,69.15,68.68,68.71,11578.0,68.96,69.15,68.68,68.71,11578.0
2019-01-02 13:30:00,68.69,68.97,68.36,68.55,15413.0,68.69,68.97,68.36,68.55,15413.0
2019-01-02 14:00:00,68.47,68.53,67.94,67.98,10334.0,68.47,68.53,67.94,67.98,10334.0
2019-01-02 14:30:00,68.02,68.31,67.91,67.96,6721.0,68.02,68.31,67.91,67.96,6721.0
2019-01-02 15:00:00,67.86,67.98,67.54,67.6,22352.0,67.86,67.98,67.54,67.6,22352.0
2019-01-02 15:30:00,67.55,68.03,67.37,67.97,44310.0,67.55,68.03,67.37,67.97,44310.0
2019-01-03 09:30:00,67.79,68.05,67.0,67.08,12035.0,67.79,68.05,67.0,67.08,12035.0
2019-01-03 10:00:00,67.4,67.41,66.0,66.01,25476.0,67.4,67.41,66.0,66.01,25476.0
2019-01-03 10:30:00,66.08,66.08,65.24,65.4,53548.0,66.08,66.08,65.24,65.4,53548.0
2019-01-03 11:00:00,65.45,66.49,65.4,66.26,17997.0,65.45,66.49,65.4,66.26,17997.0
2019-01-03 11:30:00,66.47,67.26,66.46,67.07,9029.0,66.47,67.26,66.46,67.07,9029.0
2019-01-03 12:00:00,67.08,67.54,66.86,67.53,22736.0,67.08,67.54,66.86,67.53,22736.0
2019-01-03 12:30:00,67.56,67.69,67.11,67.32,7548.0,67.56,67.69,67.11,67.32,7548.0
2019-01-03 13:00:00,67.38,67.4,66.85,67.03,9491.0,67.38,67.4,66.85,67.03,9491.0
2019-01-03 13:30:00,67.01,67.23,66.8,66.83,6536.0,67.01,67.23,66.8,66.83,6536.0
2019-01-03 14:00:00,66.87,67.11,66.79,67.09,8411.0,66.87,67.11,66.79,67.09,8411.0
2019-01-03 14:30:00,67.13,67.13,66.31,66.66,9000.0,67.13,67.13,66.31,66.66,9000.0
2019-01-03 15:00:00,66.55,66.8,66.43,66.68,10423.0,66.55,66.8,66.43,66.68,10423.0
2019-01-03 15:30:00,66.65,67.0,66.48,66.6,39398.0,66.65,67.0,66.48,66.6,39398.0
2019-01-04 09:30:00,67.83,68.91,67.83,68.51,10577.0,67.83,68.91,67.83,68.51,10577.0
2019-01-04 10:00:00,68.55,69.06,68.19,68.97,10224.0,68.55,69.06,68.19,68.97,10224.0
2019-01-04 10:30:00,68.94,69.17,68.43,68.46,21412.0,68.94,69.17,68.43,68.46,21412.0
2019-01-04 11:00:00,68.43,68.53,68.02,68.13,11689.0,68.43,68.53,68.02,68.13,11689.0
2019-01-04 11:30:00,68.16,68.51,67.96,68.08,15274.0,68.16,68.51,67.96,68.08,15274.0
2019-01-04 12:00:00,68.15,68.35,67.77,67.98,24911.0,68.15,68.35,67.77,67.98,24911.0
2019-01-04 12:30:00,67.94,68.1,67.82,68.05,14572.0,67.94,68.1,67.82,68.05,14572.0
2019-01-04 13:00:00,68.07,68.42,68.06,68.19,13299.0,68.07,68.42,68.06,68.19,13299.0
2019-01-04 13:30:00,68.18,68.31,67.86,67.87,18303.0,68.18,68.31,67.86,67.87,18303.0
2019-01-04 14:00:00,67.91,68.37,67.79,68.3,17826.0,67.91,68.37,67.79,68.3,17826.0
2019-01-04 14:30:00,68.31,68.74,67.78,67.81,30992.0,68.31,68.74,67.78,67.81,30992.0
2019-01-04 15:00:00,67.84,67.99,67.56,67.58,36260.0,67.84,67.99,67.56,67.58,36260.0
2019-01-04 15:30:00,67.58,67.71,67.15,67.27,96506.0,67.58,67.71,67.15,67.27,96506.0
2019-01-07 09:30:00,67.44,67.95,66.73,67.76,17272.0,67.44,67.95,66.73,67.76,17272.0
2019-01-07 10:00:00,67.85,67.92,67.6,67.64,17889.0,67.85,67.92,67.6,67.64,17889.0
2019-01-07 10:30:00,67.64,67.93,67.55,67.81,21155.0,67.64,67.93,67.55,67.81,21155.0
2019-01-07 11:00:00,67.84,68.45,67.77,68.14,18809.0,67.84,68.45,67.77,68.14,18809.0
2019-01-07 11:30:00,68.2,68.4,67.84,68.35,20873.0,68.2,68.4,67.84,68.35,20873.0
2019-01-07 12:00:00,68.45,68.56,68.12,68.31,40627.0,68.45,68.56,68.12,68.31,40627.0
2019-01-07 12:30:00,68.32,68.58,68.29,68.43,17297.0,68.32,68.58,68.29,68.43,17297.0
2019-01-07 13:00:00,68.49,68.85,68.38,68.73,13622.0,68.49,68.85,68.38,68.73,13622.0
2019-01-07 13:30:00,68.7,68.9,68.21,68.22,22945.0,68.7,68.9,68.21,68.22,22945.0
2019-01-07 14:00:00,68.14,68.43,68.14,68.2,25803.0,68.14,68.43,68.14,68.2,25803.0
2019-01-07 14:30:00,68.18,68.26,67.79,67.89,34488.0,68.18,68.26,67.79,67.89,34488.0
2019-01-07 15:00:00,67.88,68.39,67.82,68.29,45179.0,67.88,68.39,67.82,68.29,45179.0
2019-01-07 15:30:00,68.3,68.36,68.11,68.15,68074.0,68.3,68.36,68.11,68.15,68074.0
2019-01-08 09:30:00,69.12,69.61,67.73,68.01,17775.0,69.12,69.61,67.73,68.01,17775.0
2019-01-08 10:00:00,67.89,68.15,66.82,67.25,20777.0,67.89,68.15,66.82,67.25,20777.0
2019-01-08 10:30:00,67.34,67.34,66.91,67.19,33732.0,67.34,67.34,66.91,67.19,33732.0
2019-01-08 11:00:00,67.27,67.98,67.19,67.76,15443.0,67.27,67.98,67.19,67.76,15443.0
2019-01-08 11:30:00,67.62,68.35,67.52,68.35,16721.0,67.62,68.35,67.52,68.35,16721.0
2019-01-08 12:00:00,68.37,68.6,68.29,68.36,22778.0,68.37,68.6,68.29,68.36,22778.0
2019-01-08 12:30:00,68.35,68.56,68.29,68.32,13225.0,68.35,68.56,68.29,68.32,13225.0
2019-01-08 13:00:00,68.27,68.57,68.21,68.55,14674.0,68.27,68.57,68.21,68.55,14674.0
2019-01-08 13:30:00,68.49,68.6,68.21,68.38,17787.0,68.49,68.6,68.21,68.38,17787.0
2019-01-08 14:00:00,68.34,68.42,68.22,68.23,17784.0,68.34,68.42,68.22,68.23,17784.0
2019-01-08 14:30:00,68.22,68.47,67.85,67.89,26692.0,68.22,68.47,67.85,67.89,26692.0
2019-01-08 15:00:00,67.85,68.22,67.84,68.19,27955.0,67.85,68.22,67.84,68.19,27955.0
2019-01-08 15:30:00,68.19,68.42,68.12,68.18,67584.0,68.19,68.42,68.12,68.18,67584.0
2019-01-09 09:30:00,68.7,69.57,68.35,69.47,19646.0,68.7,69.57,68.35,69.47,19646.0
2019-01-09 10:00:00,69.59,69.82,69.43,69.56,18799.0,69.59,69.82,69.43,69.56,18799.0
2019-01-09 10:30:00,69.42,69.44,68.75,69.33,21680.0,69.42,69.44,68.75,69.33,21680.0
2019-01-09 11:00:00,69.3,70.03,69.29,70.0,27171.0,69.3,70.03,69.29,70.0,27171.0
2019-01-09 11:30:00,69.95,70.46,69.94,70.01,23817.0,69.95,70.46,69.94,70.01,23817.0
2019-01-09 12:00:00,70.07,70.46,70.07,70.31,21548.0,70.07,70.46,70.07,70.31,21548.0
2019-01-09 12:30:00,70.25,70.5,69.98,70.4,21167.0,70.25,70.5,69.98,70.4,21167.0
2019-01-09 13:00:00,70.34,70.65,70.28,70.52,16559.0,70.34,70.65,70.28,70.52,16559.0
2019-01-09 13:30:00,70.55,70.74,70.32,70.36,14461.0,70.55,70.74,70.32,70.36,14461.0
2019-01-09 14:00:00,70.4,70.75,70.37,70.57,16766.0,70.4,70.75,70.37,70.57,16766.0
2019-01-09 14:30:00,70.47,70.97,70.47,70.86,15363.0,70.47,70.97,70.47,70.86,15363.0
2019-01-09 15:00:00,70.91,71.04,70.66,70.72,24012.0,70.91,71.04,70.66,70.72,24012.0
2019-01-09 15:30:00,70.69,70.75,70.01,70.12,98566.0,70.69,70.75,70.01,70.12,98566.0
2019-01-10 09:30:00,68.51,68.62,66.91,68.48,35303.0,68.51,68.62,66.91,68.48,35303.0
2019-01-10 10:00:00,68.33,68.66,67.72,67.79,32771.0,68.33,68.66,67.72,67.79,32771.0
2019-01-10 10:30:00,67.79,68.76,67.79,68.61,24339.0,67.79,68.76,67.79,68.61,24339.0
2019-01-10 11:00:00,68.57,69.07,68.52,69.04,27762.0,68.57,69.07,68.52,69.04,27762.0
2019-01-10 11:30:00,69.05,69.05,68.61,68.82,27591.0,69.05,69.05,68.61,68.82,27591.0
2019-01-10 12:00:00,68.83,68.87,68.64,68.74,23578.0,68.83,68.87,68.64,68.74,23578.0
2019-01-10 12:30:00,68.77,68.82,68.5,68.77,21404.0,68.77,68.82,68.5,68.77,21404.0
2019-01-10 13:00:00,68.71,68.71,68.3,68.4,15192.0,68.71,68.71,68.3,68.4,15192.0
2019-01-10 13:30:00,68.35,68.7,68.28,68.7,14702.0,68.35,68.7,68.28,68.7,14702.0
2019-01-10 14:00:00,68.71,68.95,68.57,68.73,29356.0,68.71,68.95,68.57,68.73,29356.0
2019-01-10 14:30:00,68.78,68.78,68.41,68.58,26291.0,68.78,68.78,68.41,68.58,26291.0
2019-01-10 15:00:00,68.67,68.77,68.43,68.47,39962.0,68.67,68.77,68.43,68.47,39962.0
2019-01-10 15:30:00,68.48,68.71,68.31,68.69,106181.0,68.48,68.71,68.31,68.69,106181.0
2019-01-11 09:30:00,68.32,68.35,67.74,68.19,7952.0,68.32,68.35,67.74,68.19,7952.0
2019-01-11 10:00:00,68.27,68.51,68.03,68.11,7055.0,68.27,68.51,68.03,68.11,7055.0
2019-01-11 10:30:00,67.98,68.34,67.91,68.17,19788.0,67.98,68.34,67.91,68.17,19788.0
2019-01-11 11:00:00,68.17,68.21,67.88,68.14,28151.0,68.17,68.21,67.88,68.14,28151.0
2019-01-11 11:30:00,68.08,68.31,68.02,68.31,13407.0,68.08,68.31,68.02,68.31,13407.0
2019-01-11 12:00:00,68.34,68.74,68.32,68.51,10060.0,68.34,68.74,68.32,68.51,10060.0
2019-01-11 12:30:00,68.56,68.56,68.31,68.38,20257.0,68.56,68.56,68.31,68.38,20257.0
2019-01-11 13:00:00,68.31,68.32,68.1,68.14,46581.0,68.31,68.32,68.1,68.14,46581.0
2019-01-11 13:30:00,68.14,68.36,68.02,68.13,26995.0,68.14,68.36,68.02,68.13,26995.0
2019-01-11 14:00:00,68.13,68.16,67.51,67.85,45765.0,68.13,68.16,67.51,67.85,45765.0
2019-01-11 14:30:00,67.87,67.88,67.52,67.79,29125.0,67.87,67.88,67.52,67.79,29125.0
2019-01-11 15:00:00,67.81,68.11,67.72,67.74,24022.0,67.81,68.11,67.72,67.74,24022.0
2019-01-11 15:30:00,67.73,68.15,67.72,68.08,62313.0,67.73,68.15,67.72,68.08,62313.0
2019-01-14 09:30:00,67.34,68.2,67.16,67.51,19062.0,67.34,68.2,67.16,67.51,19062.0
2019-01-14 10:00:00,67.36,67.96,67.36,67.82,35212.0,67.36,67.96,67.36,67.82,35212.0
2019-01-14 10:30:00,67.86,68.18,67.56,67.81,19270.0,67.86,68.18,67.56,67.81,19270.0
2019-01-14 11:00:00,67.8,67.85,67.12,67.36,7794.0,67.8,67.85,67.12,67.36,7794.0
2019-01-14 11:30:00,67.31,67.65,67.25,67.43,14951.0,67.31,67.65,67.25,67.43,14951.0
2019-01-14 12:00:00,67.33,68.0,67.18,67.97,23918.0,67.33,68.0,67.18,67.97,23918.0
2019-01-14 12:30:00,67.97,68.08,67.91,67.99,14249.0,67.97,68.08,67.91,67.99,14249.0
2019-01-14 13:00:00,68.0,68.15,67.83,68.04,6419.0,68.0,68.15,67.83,68.04,6419.0
2019-01-14 13:30:00,68.04,68.18,67.94,67.95,4425.0,68.04,68.18,67.94,67.95,4425.0
2019-01-14 14:00:00,67.93,68.08,67.88,67.94,12222.0,67.93,68.08,67.88,67.94,12222.0
2019-01-14 14:30:00,67.94,68.03,67.8,67.96,10300.0,67.94,68.03,67.8,67.96,10300.0
2019-01-14 15:00:00,67.99,68.04,67.69,67.73,11294.0,67.99,68.04,67.69,67.73,11294.0
2019-01-14 15:30:00,67.73,67.8,67.4,67.46,44654.0,67.73,67.8,67.4,67.46,44654.0
2019-01-15 09:30:00,67.53,67.87,66.12,66.58,37016.0,67.53,67.87,66.12,66.58,37016.0
2019-01-15 10:00:00,66.72,67.36,66.67,67.01,30335.0,66.72,67.36,66.67,67.01,30335.0
2019-01-15 10:30:00,67.14,67.25,67.05,67.14,24885.0,67.14,67.25,67.05,67.14,24885.0
2019-01-15 11:00:00,67.19,67.3,66.83,66.86,13107.0,67.19,67.3,66.83,66.86,13107.0
2019-01-15 11:30:00,66.85,67.17,66.76,67.17,15463.0,66.85,67.17,66.76,67.17,15463.0
2019-01-15 12:00:00,67.31,67.57,67.27,67.38,18021.0,67.31,67.57,67.27,67.38,18021.0
2019-01-15 12:30:00,67.45,67.46,66.94,66.99,6375.0,67.45,67.46,66.94,66.99,6375.0
2019-01-15 13:00:00,66.98,66.99,66.92,66.99,6387.0,66.98,66.99,66.92,66.99,6387.0
2019-01-15 13:30:00,67.05,67.27,67.05,67.14,6108.0,67.05,67.27,67.05,67.14,6108.0
2019-01-15 14:00:00,67.14,67.17,66.79,66.79,11057.0,67.14,67.17,66.79,66.79,11057.0
2019-01-15 14:30:00,66.75,66.95,66.67,66.95,12850.0,66.75,66.95,66.67,66.95,12850.0
2019-01-15 15:00:00,66.91,67.32,66.91,67.28,14805.0,66.91,67.32,66.91,67.28,14805.0
2019-01-15 15:30:00,67.28,67.28,66.86,67.02,57119.0,67.28,67.28,66.86,67.02,57119.0
2019-01-16 09:30:00,67.27,68.48,67.16,68.09,39647.0,67.27,68.48,67.16,68.09,39647.0
2019-01-16 10:00:00,68.16,68.39,67.86,67.91,29250.0,68.16,68.39,67.86,67.91,29250.0
2019-01-16 10:30:00,67.91,67.96,67.6,67.8,14360.0,67.91,67.96,67.6,67.8,14360.0
2019-01-16 11:00:00,67.83,67.89,67.22,67.22,12848.0,67.83,67.89,67.22,67.22,12848.0
2019-01-16 11:30:00,67.22,67.24,66.75,66.99,18857.0,67.22,67.24,66.75,66.99,18857.0
2019-01-16 12:00:00,66.99,67.29,66.99,67.14,14375.0,66.99,67.29,66.99,67.14,14375.0
2019-01-16 12:30:00,67.17,67.24,67.03,67.03,9200.0,67.17,67.24,67.03,67.03,9200.0
2019-01-16 13:00:00,66.99,67.01,66.79,66.79,10106.0,66.99,67.01,66.79,66.79,10106.0
2019-01-16 13:30:00,66.77,67.14,66.73,67.09,13812.0,66.77,67.14,66.73,67.09,13812.0
2019-01-16 14:00:00,67.19,67.27,66.95,67.09,16557.0,67.19,67.27,66.95,67.09,16557.0
2019-01-16 14:30:00,67.12,67.13,66.96,66.97,21593.0,67.12,67.13,66.96,66.97,21593.0
2019-01-16 15:00:00,66.97,67.31,66.95,67.18,19636.0,66.97,67.31,66.95,67.18,19636.0
2019-01-16 15:30:00,67.17,67.2,67.05,67.18,38464.0,67.17,67.2,67.05,67.18,38464.0
2019-01-17 09:30:00,66.82,67.85,66.82,67.38,24704.0,66.82,67.85,66.82,67.38,24704.0
2019-01-17 10:00:00,67.41,67.65,67.24,67.62,6600.0,67.41,67.65,67.24,67.62,6600.0
2019-01-17 10:30:00,67.52,67.53,66.91,67.53,18707.0,67.52,67.53,66.91,67.53,18707.0
2019-01-17 11:00:00,67.59,67.88,67.39,67.66,25012.0,67.59,67.88,67.39,67.66,25012.0
2019-01-17 11:30:00,67.73,68.11,67.73,68.05,8027.0,67.73,68.11,67.73,68.05,8027.0
2019-01-17 12:00:00,68.0,68.18,67.99,68.05,10841.0,68.0,68.18,67.99,68.05,10841.0
2019-01-17 12:30:00,68.05,68.05,67.66,67.7,12663.0,68.05,68.05,67.66,67.7,12663.0
2019-01-17 13:00:00,67.77,67.84,67.63,67.8,7903.0,67.77,67.84,67.63,67.8,7903.0
2019-01-17 13:30:00,67.82,67.87,67.66,67.77,6900.0,67.82,67.87,67.66,67.77,6900.0
2019-01-17 14:00:00,67.84,68.02,67.76,67.88,8107.0,67.84,68.02,67.76,67.88,8107.0
2019-01-17 14:30:00,67.9,68.68,67.87,68.29,16471.0,67.9,68.68,67.87,68.29,16471.0
2019-01-17 15:00:00,68.28,68.33,68.07,68.33,17843.0,68.28,68.33,68.07,68.33,17843.0
2019-01-17 15:30:00,68.36,68.44,68.02,68.22,46489.0,68.36,68.44,68.02,68.22,46489.0
2019-01-18 09:30:00,68.96,69.68,68.3,69.24,19377.0,68.96,69.68,68.3,69.24,19377.0
2019-01-18 10:00:00,69.17,69.57,69.1,69.44,12216.0,69.17,69.57,69.1,69.44,12216.0
2019-01-18 10:30:00,69.44,69.89,69.33,69.89,5200.0,69.44,69.89,69.33,69.89,5200.0
2019-01-18 11:00:00,69.9,70.25,69.62,70.25,18621.0,69.9,70.25,69.62,70.25,18621.0
2019-01-18 11:30:00,70.25,70.28,70.06,70.26,15700.0,70.25,70.28,70.06,70.26,15700.0
2019-01-18 12:00:00,70.25,70.46,70.21,70.38,19642.0,70.25,70.46,70.21,70.38,19642.0
2019-01-18 12:30:00,70.26,70.33,69.99,70.02,7463.0,70.26,70.33,69.99,70.02,7463.0
2019-01-18 13:00:00,70.0,70.18,69.94,70.0,16638.0,70.0,70.18,69.94,70.0,16638.0
2019-01-18 13:30:00,69.97,70.1,69.85,70.1,10270.0,69.97,70.1,69.85,70.1,10270.0
2019-01-18 14:00:00,70.06,70.15,69.94,70.07,11259.0,70.06,70.15,69.94,70.07,11259.0
2019-01-18 14:30:00,70.09,70.09,69.66,69.88,33543.0,70.09,70.09,69.66,69.88,33543.0
2019-01-18 15:00:00,69.87,70.05,69.78,69.93,27590.0,69.87,70.05,69.78,69.93,27590.0
2019-01-18 15:30:00,69.95,70.22,69.9,70.2,81107.0,69.95,70.22,69.9,70.2,81107.0
2019-01-22 09:30:00,69.38,70.53,68.43,68.73,23080.0,69.38,70.53,68.43,68.73,23080.0
2019-01-22 10:00:00,68.72,68.72,67.72,67.86,16120.0,68.72,68.72,67.72,67.86,16120.0
2019-01-22 10:30:00,67.95,68.62,67.94,68.26,37473.0,67.95,68.62,67.94,68.26,37473.0
2019-01-22 11:00:00,68.37,68.92,68.35,68.73,9983.0,68.37,68.92,68.35,68.73,9983.0
2019-01-22 11:30:00,68.75,68.84,68.55,68.64,20038.0,68.75,68.84,68.55,68.64,20038.0
2019-01-22 12:00:00,68.65,68.89,68.6,68.69,7235.0,68.65,68.89,68.6,68.69,7235.0
2019-01-22 12:30:00,68.7,68.82,68.57,68.65,33309.0,68.7,68.82,68.57,68.65,33309.0
2019-01-22 13:00:00,68.61,68.63,67.88,68.34,13306.0,68.61,68.63,67.88,68.34,13306.0
2019-01-22 13:30:00,68.34,68.57,68.23,68.42,18110.0,68.34,68.57,68.23,68.42,18110.0
2019-01-22 14:00:00,68.45,68.6,68.37,68.44,11209.0,68.45,68.6,68.37,68.44,11209.0
2019-01-22 14:30:00,68.4,68.59,68.32,68.56,28301.0,68.4,68.59,68.32,68.56,28301.0
2019-01-22 15:00:00,68.61,68.63,68.34,68.47,18705.0,68.61,68.63,68.34,68.47,18705.0
2019-01-22 15:30:00,68.47,68.47,67.97,68.08,66587.0,68.47,68.47,67.97,68.08,66587.0
2019-01-23 09:30:00,68.43,68.63,68.0,68.35,39065.0,68.43,68.63,68.0,68.35,39065.0
2019-01-23 10:00:00,68.3,68.39,67.75,67.75,8061.0,68.3,68.39,67.75,67.75,8061.0
2019-01-23 10:30:00,67.75,67.81,67.38,67.38,31800.0,67.75,67.81,67.38,67.38,31800.0
2019-01-23 11:00:00,67.44,67.6,67.14,67.6,16990.0,67.44,67.6,67.14,67.6,16990.0
2019-01-23 11:30:00,67.59,67.6,66.91,67.05,17109.0,67.59,67.6,66.91,67.05,17109.0
2019-01-23 12:00:00,67.1,67.23,66.76,67.17,6315.0,67.1,67.23,66.76,67.17,6315.0
2019-01-23 12:30:00,67.25,67.58,67.23,67.46,17888.0,67.25,67.58,67.23,67.46,17888.0
2019-01-23 13:00:00,67.43,67.5,67.09,67.36,6187.0,67.43,67.5,67.09,67.36,6187.0
2019-01-23 13:30:00,67.39,67.44,67.2,67.41,21035.0,67.39,67.44,67.2,67.41,21035.0
2019-01-23 14:00:00,67.48,67.65,67.46,67.58,15406.0,67.48,67.65,67.46,67.58,15406.0
2019-01-23 14:30:00,67.59,67.77,67.54,67.74,11335.0,67.59,67.77,67.54,67.74,11335.0
2019-01-23 15:00:00,67.71,67.78,67.62,67.68,7845.0,67.71,67.78,67.62,67.68,7845.0
2019-01-23 15:30:00,67.66,67.74,67.59,67.7,36536.0,67.66,67.74,67.59,67.7,36536.0
2019-01-24 09:30:00,67.8,68.55,67.79,67.91,56805.0,67.8,68.55,67.79,67.91,56805.0
2019-01-24 10:00:00,67.76,68.73,67.54,68.66,30093.0,67.76,68.73,67.54,68.66,30093.0
2019-01-24 10:30:00,68.65,68.92,68.29,68.71,14890.0,68.65,68.92,68.29,68.71,14890.0
2019-01-24 11:00:00,68.51,68.67,68.07,68.41,11397.0,68.51,68.67,68.07,68.41,11397.0
2019-01-24 11:30:00,68.26,68.26,67.86,68.11,9462.0,68.26,68.26,67.86,68.11,9462.0
2019-01-24 12:00:00,68.18,68.21,67.71,67.71,7612.0,68.18,68.21,67.71,67.71,7612.0
2019-01-24 12:30:00,67.8,67.88,67.51,67.81,33514.0,67.8,67.88,67.51,67.81,33514.0
2019-01-24 13:00:00,67.8,67.8,67.11,67.2,26908.0,67.8,67.8,67.11,67.2,26908.0
2019-01-24 13:30:00,67.2,67.31,66.94,66.98,65865.0,67.2,67.31,66.94,66.98,65865.0
2019-01-24 14:00:00,66.96,67.12,66.81,67.06,20075.0,66.96,67.12,66.81,67.06,20075.0
2019-01-24 14:30:00,67.07,67.24,67.0,67.22,19677.0,67.07,67.24,67.0,67.22,19677.0
2019-01-24 15:00:00,67.24,67.45,67.14,67.39,39222.0,67.24,67.45,67.14,67.39,39222.0
2019-01-24 15:30:00,67.4,67.48,67.13,67.39,38980.0,67.4,67.48,67.13,67.39,38980.0
2019-01-25 09:30:00,68.1,69.05,67.9,68.3,18511.0,68.1,69.05,67.9,68.3,18511.0
2019-01-25 10:00:00,68.32,68.55,68.22,68.39,9890.0,68.32,68.55,68.22,68.39,9890.0
2019-01-25 10:30:00,68.34,68.61,68.25,68.61,14800.0,68.34,68.61,68.25,68.61,14800.0
2019-01-25 11:00:00,68.47,68.61,68.25,68.37,23237.0,68.47,68.61,68.25,68.37,23237.0
2019-01-25 11:30:00,68.36,68.55,68.35,68.46,9277.0,68.36,68.55,68.35,68.46,9277.0
2019-01-25 12:00:00,68.46,68.52,68.19,68.52,15503.0,68.46,68.52,68.19,68.52,15503.0
2019-01-25 12:30:00,68.52,68.52,68.05,68.3,11067.0,68.52,68.52,68.05,68.3,11067.0
2019-01-25 13:00:00,68.3,68.78,68.26,68.74,17600.0,68.3,68.78,68.26,68.74,17600.0
2019-01-25 13:30:00,68.73,68.76,68.51,68.67,10546.0,68.73,68.76,68.51,68.67,10546.0
2019-01-25 14:00:00,68.64,68.64,68.18,68.36,20228.0,68.64,68.64,68.18,68.36,20228.0
2019-01-25 14:30:00,68.37,68.85,68.36,68.8,37535.0,68.37,68.85,68.36,68.8,37535.0
2019-01-25 15:00:00,68.8,68.8,68.36,68.4,30494.0,68.8,68.8,68.36,68.4,30494.0
2019-01-25 15:30:00,68.39,68.79,68.29,68.7,46769.0,68.39,68.79,68.29,68.7,46769.0
2019-01-28 09:30:00,67.64,68.41,67.58,68.05,38949.0,67.64,68.41,67.58,68.05,38949.0
2019-01-28 10:00:00,68.07,68.09,67.43,67.76,54806.0,68.07,68.09,67.43,67.76,54806.0
2019-01-28 10:30:00,67.84,68.41,67.84,67.96,24948.0,67.84,68.41,67.84,67.96,24948.0
2019-01-28 11:00:00,68.05,68.4,68.0,68.22,37751.0,68.05,68.4,68.0,68.22,37751.0
2019-01-28 11:30:00,68.27,68.39,67.4,67.43,12249.0,68.27,68.39,67.4,67.43,12249.0
2019-01-28 12:00:00,67.5,68.01,67.46,67.82,50895.0,67.5,68.01,67.46,67.82,50895.0
2019-01-28 12:30:00,67.84,67.89,67.71,67.81,29167.0,67.84,67.89,67.71,67.81,29167.0
2019-01-28 13:00:00,67.78,68.0,67.71,67.92,40035.0,67.78,68.0,67.71,67.92,40035.0
2019-01-28 13:30:00,67.92,68.38,67.89,68.25,18976.0,67.92,68.38,67.89,68.25,18976.0
2019-01-28 14:00:00,68.22,68.24,67.9,67.9,5911.0,68.22,68.24,67.9,67.9,5911.0
2019-01-28 14:30:00,67.93,68.38,67.93,68.24,13452.0,67.93,68.38,67.93,68.24,13452.0
2019-01-28 15:00:00,68.33,68.47,68.13,68.3,17872.0,68.33,68.47,68.13,68.3,17872.0
2019-01-28 15:30:00,68.31,68.79,68.29,68.77,69686.0,68.31,68.79,68.29,68.77,69686.0
2019-01-29 09:30:00,69.17,70.38,69.08,69.95,56101.0,69.17,70.38,69.08,69.95,56101.0
2019-01-29 10:00:00,69.99,70.29,69.78,70.29,14716.0,69.99,70.29,69.78,70.29,14716.0
2019-01-29 10:30:00,70.36,70.36,69.86,69.9,14789.0,70.36,70.36,69.86,69.9,14789.0
2019-01-29 11:00:00,69.97,70.66,69.9,70.49,23346.0,69.97,70.66,69.9,70.49,23346.0
2019-01-29 11:30:00,70.45,71.05,70.37,71.05,23289.0,70.45,71.05,70.37,71.05,23289.0
2019-01-29 12:00:00,71.05,71.32,70.79,71.16,17322.0,71.05,71.32,70.79,71.16,17322.0
2019-01-29 12:30:00,71.08,71.29,71.0,71.0,20025.0,71.08,71.29,71.0,71.0,20025.0
2019-01-29 13:00:00,71.0,71.15,70.86,70.95,12470.0,71.0,71.15,70.86,70.95,12470.0
2019-01-29 13:30:00,70.98,71.19,70.91,71.11,13966.0,70.98,71.19,70.91,71.11,13966.0
2019-01-29 14:00:00,71.08,71.11,70.97,71.01,23290.0,71.08,71.11,70.97,71.01,23290.0
2019-01-29 14:30:00,71.06,71.1,70.93,70.94,30026.0,71.06,71.1,70.93,70.94,30026.0
2019-01-29 15:00:00,70.98,71.01,70.72,70.9,36792.0,70.98,71.01,70.72,70.9,36792.0
2019-01-29 15:30:00,70.91,71.16,70.82,70.85,125696.0,70.91,71.16,70.82,70.85,125696.0
2019-01-30 09:30:00,71.42,71.42,69.33,69.4,9403.0,71.42,71.42,69.33,69.4,9403.0
2019-01-30 10:00:00,69.46,69.63,68.67,68.9,18758.0,69.46,69.63,68.67,68.9,18758.0
2019-01-30 10:30:00,68.93,69.63,68.9,69.22,27806.0,68.93,69.63,68.9,69.22,27806.0
2019-01-30 11:00:00,69.27,69.53,69.18,69.49,10343.0,69.27,69.53,69.18,69.49,10343.0
2019-01-30 11:30:00,69.51,69.8,69.41,69.65,24028.0,69.51,69.8,69.41,69.65,24028.0
2019-01-30 12:00:00,69.65,70.44,69.64,70.43,26765.0,69.65,70.44,69.64,70.43,26765.0
2019-01-30 12:30:00,70.38,70.41,69.95,70.13,11845.0,70.38,70.41,69.95,70.13,11845.0
2019-01-30 13:00:00,70.11,70.26,69.98,70.26,11535.0,70.11,70.26,69.98,70.26,11535.0
2019-01-30 13:30:00,70.23,70.25,70.05,70.2,13270.0,70.23,70.25,70.05,70.2,13270.0
2019-01-30 14:00:00,70.22,71.25,70.13,71.15,25951.0,70.22,71.25,70.13,71.15,25951.0
2019-01-30 14:30:00,71.14,71.73,71.13,71.68,36078.0,71.14,71.73,71.13,71.68,36078.0
2019-01-30 15:00:00,71.7,71.71,71.28,71.44,47369.0,71.7,71.71,71.28,71.44,47369.0
2019-01-30 15:30:00,71.4,71.46,70.92,71.35,131341.0,71.4,71.46,70.92,71.35,131341.0
2019-01-31 09:30:00,73.0,75.75,73.0,73.91,75614.0,73.0,75.75,73.0,73.91,75614.0
2019-01-31 10:00:00,73.93,75.86,73.79,75.56,58026.0,73.93,75.86,73.79,75.56,58026.0
2019-01-31 10:30:00,75.42,75.45,74.67,74.98,77067.0,75.42,75.45,74.67,74.98,77067.0
2019-01-31 11:00:00,75.01,75.55,74.66,75.51,46597.0,75.01,75.55,74.66,75.51,46597.0
2019-01-31 11:30:00,75.41,75.63,74.96,75.31,45467.0,75.41,75.63,74.96,75.31,45467.0
2019-01-31 12:00:00,75.23,75.28,74.39,74.83,44334.0,75.23,75.28,74.39,74.83,44334.0
2019-01-31 12:30:00,74.76,74.93,74.07,74.12,45982.0,74.76,74.93,74.07,74.12,45982.0
2019-01-31 13:00:00,74.11,74.34,73.95,74.14,40145.0,74.11,74.34,73.95,74.14,40145.0
2019-01-31 13:30:00,74.14,74.22,73.96,74.15,31858.0,74.14,74.22,73.96,74.15,31858.0
2019-01-31 14:00:00,74.16,74.24,73.78,73.87,42392.0,74.16,74.24,73.78,73.87,42392.0
2019-01-31 14:30:00,73.89,73.97,73.71,73.75,29132.0,73.89,73.97,73.71,73.75,29132.0
2019-01-31 15:00:00,73.72,73.94,73.37,73.94,47371.0,73.72,73.94,73.37,73.94,47371.0
2019-01-31 15:30:00,73.94,75.09,73.92,74.89,165972.0,73.94,75.09,73.92,74.89,165972.0
2019-02-01 09:30:00,74.35,74.89,73.33,73.83,61804.0,74.35,74.89,73.33,73.83,61804.0
2019-02-01 10:00:00,73.95,74.11,73.29,73.83,56345.0,73.95,74.11,73.29,73.83,56345.0
2019-02-01 10:30:00,73.86,74.45,73.84,74.33,26025.0,73.86,74.45,73.84,74.33,26025.0
2019-02-01 11:00:00,74.28,74.38,74.11,74.12,38421.0,74.28,74.38,74.11,74.12,38421.0
2019-02-01 11:30:00,74.17,74.72,74.1,74.45,37289.0,74.17,74.72,74.1,74.45,37289.0
2019-02-01 12:00:00,74.5,74.5,74.13,74.22,24940.0,74.5,74.5,74.13,74.22,24940.0
2019-02-01 12:30:00,74.26,74.31,74.05,74.07,51148.0,74.26,74.31,74.05,74.07,51148.0
2019-02-01 13:00:00,74.07,74.25,73.83,74.16,43364.0,74.07,74.25,73.83,74.16,43364.0
2019-02-01 13:30:00,74.19,74.34,74.04,74.08,22936.0,74.19,74.34,74.04,74.08,22936.0
2019-02-01 14:00:00,74.05,74.2,73.7,74.01,39119.0,74.05,74.2,73.7,74.01,39119.0
2019-02-01 14:30:00,74.03,74.14,73.59,73.62,49524.0,74.03,74.14,73.59,73.62,49524.0
2019-02-01 15:00:00,73.61,73.76,73.5,73.7,75765.0,73.61,73.76,73.5,73.7,75765.0
2019-02-01 15:30:00,73.75,74.13,73.67,73.96,133287.0,73.75,74.13,73.67,73.96,133287.0
2019-02-04 09:30:00,73.65,74.16,73.29,73.89,39657.0,73.65,74.16,73.29,73.89,39657.0
2019-02-04 10:00:00,73.91,74.01,73.44,73.6,21279.0,73.91,74.01,73.44,73.6,21279.0
2019-02-04 10:30:00,73.64,73.71,73.46,73.54,25220.0,73.64,73.71,73.46,73.54,25220.0
2019-02-04 11:00:00,73.59,74.07,73.58,73.84,17761.0,73.59,74.07,73.58,73.84,17761.0
2019-02-04 11:30:00,73.85,74.07,73.65,73.91,29791.0,73.85,74.07,73.65,73.91,29791.0
2019-02-04 12:00:00,73.96,74.04,73.72,73.92,30205.0,73.96,74.04,73.72,73.92,30205.0
2019-02-04 12:30:00,73.92,73.96,73.88,73.9,21496.0,73.92,73.96,73.88,73.9,21496.0
2019-02-04 13:00:00,73.9,74.01,73.86,73.98,17536.0,73.9,74.01,73.86,73.98,17536.0
2019-02-04 13:30:00,73.96,74.33,73.88,74.33,15153.0,73.96,74.33,73.88,74.33,15153.0
2019-02-04 14:00:00,74.33,74.44,74.18,74.18,22632.0,74.33,74.44,74.18,74.18,22632.0
2019-02-04 14:30:00,74.17,74.23,74.02,74.14,30563.0,74.17,74.23,74.02,74.14,30563.0
2019-02-04 15:00:00,74.12,74.12,73.99,74.04,33231.0,74.12,74.12,73.99,74.04,33231.0
2019-02-04 15:30:00,74.04,74.41,73.98,74.35,85675.0,74.04,74.41,73.98,74.35,85675.0
2019-02-05 09:30:00,74.49,75.84,74.42,75.64,23904.0,74.49,75.84,74.42,75.64,23904.0
2019-02-05 10:00:00,75.76,75.76,75.01,75.2,18641.0,75.76,75.76,75.01,75.2,18641.0
2019-02-05 10:30:00,75.21,75.68,75.12,75.38,43195.0,75.21,75.68,75.12,75.38,43195.0
2019-02-05 11:00:00,75.42,75.44,74.68,74.76,27412.0,75.42,75.44,74.68,74.76,27412.0
2019-02-05 11:30:00,74.7,75.27,74.7,75.02,30877.0,74.7,75.27,74.7,75.02,30877.0
2019-02-05 12:00:00,75.02,75.04,74.74,75.04,41374.0,75.02,75.04,74.74,75.04,41374.0
2019-02-05 12:30:00,75.04,75.19,74.61,74.61,23425.0,75.04,75.19,74.61,74.61,23425.0
2019-02-05 13:00:00,74.57,75.05,74.56,75.01,23719.0,74.57,75.05,74.56,75.01,23719.0
2019-02-05 13:30:00,74.97,75.06,74.91,75.06,23169.0,74.97,75.06,74.91,75.06,23169.0
2019-02-05 14:00:00,75.06,75.25,75.01,75.03,20387.0,75.06,75.25,75.01,75.03,20387.0
2019-02-05 14:30:00,75.04,75.33,75.01,75.19,28295.0,75.04,75.33,75.01,75.19,28295.0
2019-02-05 15:00:00,75.16,75.2,75.05,75.19,27274.0,75.16,75.2,75.05,75.19,27274.0
2019-02-05 15:30:00,75.19,75.38,75.08,75.17,83944.0,75.19,75.38,75.08,75.17,83944.0
2019-02-06 09:30:00,74.7,75.41,74.26,74.4,13784.0,74.7,75.41,74.26,74.4,13784.0
2019-02-06 10:00:00,74.31,74.51,74.02,74.33,18346.0,74.31,74.51,74.02,74.33,18346.0
2019-02-06 10:30:00,74.26,74.48,74.14,74.48,16015.0,74.26,74.48,74.14,74.48,16015.0
2019-02-06 11:00:00,74.43,74.62,74.34,74.62,11566.0,74.43,74.62,74.34,74.62,11566.0
2019-02-06 11:30:00,74.62,74.81,74.59,74.77,15306.0,74.62,74.81,74.59,74.77,15306.0
2019-02-06 12:00:00,74.75,74.75,74.44,74.54,13672.0,74.75,74.75,74.44,74.54,13672.0
2019-02-06 12:30:00,74.58,75.07,74.56,74.96,17663.0,74.58,75.07,74.56,74.96,17663.0
2019-02-06 13:00:00,74.97,74.98,74.86,74.88,5488.0,74.97,74.98,74.86,74.88,5488.0
2019-02-06 13:30:00,74.89,75.01,74.85,74.95,19413.0,74.89,75.01,74.85,74.95,19413.0
2019-02-06 14:00:00,74.96,75.07,74.88,75.07,16006.0,74.96,75.07,74.88,75.07,16006.0
2019-02-06 14:30:00,75.01,75.01,74.9,74.96,12359.0,75.01,75.01,74.9,74.96,12359.0
2019-02-06 15:00:00,74.98,75.08,74.96,75.04,17007.0,74.98,75.08,74.96,75.04,17007.0
2019-02-06 15:30:00,75.06,75.08,74.97,75.08,78252.0,75.06,75.08,74.97,75.08,78252.0
2019-02-07 09:30:00,74.44,76.12,74.39,75.08,22166.0,74.44,76.12,74.39,75.08,22166.0
2019-02-07 10:00:00,75.09,75.77,74.96,75.69,28802.0,75.09,75.77,74.96,75.69,28802.0
2019-02-07 10:30:00,75.72,75.97,74.98,75.12,30083.0,75.72,75.97,74.98,75.12,30083.0
2019-02-07 11:00:00,75.09,75.25,74.83,74.86,56110.0,75.09,75.25,74.83,74.86,56110.0
2019-02-07 11:30:00,74.88,74.97,74.3,74.3,113964.0,74.88,74.97,74.3,74.3,113964.0
2019-02-07 12:00:00,74.33,74.35,73.96,73.96,25835.0,74.33,74.35,73.96,73.96,25835.0
2019-02-07 12:30:00,74.01,74.01,73.57,73.73,17979.0,74.01,74.01,73.57,73.73,17979.0
2019-02-07 13:00:00,73.74,74.2,73.72,74.14,12416.0,73.74,74.2,73.72,74.14,12416.0
2019-02-07 13:30:00,74.23,74.3,73.97,74.01,14032.0,74.23,74.3,73.97,74.01,14032.0
2019-02-07 14:00:00,74.0,74.02,73.33,73.71,15481.0,74.0,74.02,73.33,73.71,15481.0
2019-02-07 14:30:00,73.7,73.76,73.43,73.47,23098.0,73.7,73.76,73.43,73.47,23098.0
2019-02-07 15:00:00,73.45,73.57,73.33,73.34,22187.0,73.45,73.57,73.33,73.34,22187.0
2019-02-07 15:30:00,73.36,73.54,73.2,73.36,121642.0,73.36,73.54,73.2,73.36,121642.0
2019-02-08 09:30:00,72.89,73.74,72.86,73.4,10126.0,72.89,73.74,72.86,73.4,10126.0
2019-02-08 10:00:00,73.36,73.52,72.77,73.08,13126.0,73.36,73.52,72.77,73.08,13126.0
2019-02-08 10:30:00,73.0,73.29,72.87,73.13,17737.0,73.0,73.29,72.87,73.13,17737.0
2019-02-08 11:00:00,73.13,73.13,72.79,72.98,16711.0,73.13,73.13,72.79,72.98,16711.0
2019-02-08 11:30:00,72.9,73.03,72.64,73.03,17652.0,72.9,73.03,72.64,73.03,17652.0
2019-02-08 12:00:00,73.06,73.08,72.67,72.83,27245.0,73.06,73.08,72.67,72.83,27245.0
2019-02-08 12:30:00,72.81,73.22,72.81,73.08,17200.0,72.81,73.22,72.81,73.08,17200.0
2019-02-08 13:00:00,73.08,73.36,73.04,73.15,21240.0,73.08,73.36,73.04,73.15,21240.0
2019-02-08 13:30:00,73.12,73.33,73.05,73.33,12091.0,73.12,73.33,73.05,73.33,12091.0
2019-02-08 14:00:00,73.37,73.81,73.37,73.81,19320.0,73.37,73.81,73.37,73.81,19320.0
2019-02-08 14:30:00,73.74,74.12,73.73,73.98,26157.0,73.74,74.12,73.73,73.98,26157.0
2019-02-08 15:00:00,73.98,74.01,73.71,73.88,36983.0,73.98,74.01,73.71,73.88,36983.0
2019-02-08 15:30:00,73.86,74.01,73.79,73.93,71878.0,73.86,74.01,73.79,73.93,71878.0
2019-02-11 09:30:00,74.19,74.69,73.51,73.71,29992.0,74.19,74.69,73.51,73.71,29992.0
2019-02-11 10:00:00,73.74,74.19,73.63,73.93,10851.0,73.74,74.19,73.63,73.93,10851.0
2019-02-11 10:30:00,73.84,74.2,73.65,74.14,23640.0,73.84,74.2,73.65,74.14,23640.0
2019-02-11 11:00:00,74.11,74.17,73.84,74.05,12539.0,74.11,74.17,73.84,74.05,12539.0
2019-02-11 11:30:00,74.04,74.25,73.89,74.22,11666.0,74.04,74.25,73.89,74.22,11666.0
2019-02-11 12:00:00,74.24,74.49,74.24,74.39,8252.0,74.24,74.49,74.24,74.39,8252.0
2019-02-11 12:30:00,74.34,74.63,74.32,74.32,14193.0,74.34,74.63,74.32,74.32,14193.0
2019-02-11 13:00:00,74.28,74.34,73.88,73.91,12100.0,74.28,74.34,73.88,73.91,12100.0
2019-02-11 13:30:00,73.93,74.01,73.82,73.95,14731.0,73.93,74.01,73.82,73.95,14731.0
2019-02-11 14:00:00,73.95,74.0,73.76,73.77,25314.0,73.95,74.0,73.76,73.77,25314.0
2019-02-11 14:30:00,73.73,73.95,73.7,73.88,30494.0,73.73,73.95,73.7,73.88,30494.0
2019-02-11 15:00:00,73.86,74.21,73.86,74.13,30743.0,73.86,74.21,73.86,74.13,30743.0
2019-02-11 15:30:00,74.14,74.17,74.01,74.05,65381.0,74.14,74.17,74.01,74.05,65381.0
2019-02-12 09:30:00,74.75,75.67,74.74,75.19,16998.0,74.75,75.67,74.74,75.19,16998.0
2019-02-12 10:00:00,75.06,75.06,74.59,74.81,6941.0,75.06,75.06,74.59,74.81,6941.0
2019-02-12 10:30:00,74.66,74.96,74.52,74.93,13133.0,74.66,74.96,74.52,74.93,13133.0
2019-02-12 11:00:00,74.81,75.12,74.75,75.12,18785.0,74.81,75.12,74.75,75.12,18785.0
2019-02-12 11:30:00,75.11,75.31,74.99,75.31,25608.0,75.11,75.31,74.99,75.31,25608.0
2019-02-12 12:00:00,75.38,75.44,75.15,75.24,25181.0,75.38,75.44,75.15,75.24,25181.0
2019-02-12 12:30:00,75.23,75.52,75.22,75.46,11032.0,75.23,75.52,75.22,75.46,11032.0
2019-02-12 13:00:00,75.5,75.63,75.44,75.54,14288.0,75.5,75.63,75.44,75.54,14288.0
2019-02-12 13:30:00,75.55,75.76,75.52,75.55,10497.0,75.55,75.76,75.52,75.55,10497.0
2019-02-12 14:00:00,75.49,75.99,75.38,75.81,27382.0,75.49,75.99,75.38,75.81,27382.0
2019-02-12 14:30:00,75.81,76.12,75.67,76.08,28359.0,75.81,76.12,75.67,76.08,28359.0
2019-02-12 15:00:00,76.04,76.21,76.04,76.18,29153.0,76.04,76.21,76.04,76.18,29153.0
2019-02-12 15:30:00,76.17,76.2,75.97,76.03,139433.0,76.17,76.2,75.97,76.03,139433.0
2019-02-13 09:30:00,76.16,76.59,76.05,76.18,28893.0,76.16,76.59,76.05,76.18,28893.0
2019-02-13 10:00:00,76.09,76.23,75.19,75.19,22540.0,76.09,76.23,75.19,75.19,22540.0
2019-02-13 10:30:00,75.2,76.03,75.14,75.9,14576.0,75.2,76.03,75.14,75.9,14576.0
2019-02-13 11:00:00,75.94,76.08,75.47,75.57,20814.0,75.94,76.08,75.47,75.57,20814.0
2019-02-13 11:30:00,75.51,75.67,75.46,75.65,14075.0,75.51,75.67,75.46,75.65,14075.0
2019-02-13 12:00:00,75.7,75.75,75.5,75.57,7101.0,75.7,75.75,75.5,75.57,7101.0
2019-02-13 12:30:00,75.63,75.68,75.33,75.37,13160.0,75.63,75.68,75.33,75.37,13160.0
2019-02-13 13:00:00,75.36,75.47,75.27,75.47,9298.0,75.36,75.47,75.27,75.47,9298.0
2019-02-13 13:30:00,75.46,75.61,75.33,75.34,6700.0,75.46,75.61,75.33,75.34,6700.0
2019-02-13 14:00:00,75.36,75.39,75.04,75.04,17702.0,75.36,75.39,75.04,75.04,17702.0
2019-02-13 14:30:00,75.04,75.32,75.0,75.28,30224.0,75.04,75.32,75.0,75.28,30224.0
2019-02-13 15:00:00,75.28,75.44,75.25,75.42,23158.0,75.28,75.44,75.25,75.42,23158.0
2019-02-13 15:30:00,75.42,75.53,75.04,75.08,65295.0,75.42,75.53,75.04,75.08,65295.0
2019-02-14 09:30:00,74.52,74.99,74.44,74.74,11058.0,74.52,74.99,74.44,74.74,11058.0
2019-02-14 10:00:00,74.65,75.03,74.64,74.87,13534.0,74.65,75.03,74.64,74.87,13534.0
2019-02-14 10:30:00,74.9,75.07,74.58,74.74,18543.0,74.9,75.07,74.58,74.74,18543.0
2019-02-14 11:00:00,74.8,75.09,74.61,75.0,8799.0,74.8,75.09,74.61,75.0,8799.0
2019-02-14 11:30:00,74.93,75.22,74.88,74.97,9423.0,74.93,75.22,74.88,74.97,9423.0
2019-02-14 12:00:00,75.04,75.41,74.88,75.4,14151.0,75.04,75.41,74.88,75.4,14151.0
2019-02-14 12:30:00,75.37,75.68,75.26,75.39,7012.0,75.37,75.68,75.26,75.39,7012.0
2019-02-14 13:00:00,75.35,75.64,75.35,75.54,8276.0,75.35,75.64,75.35,75.54,8276.0
2019-02-14 13:30:00,75.63,75.68,75.53,75.59,11722.0,75.63,75.68,75.53,75.59,11722.0
2019-02-14 14:00:00,75.59,75.67,75.32,75.54,7566.0,75.59,75.67,75.32,75.54,7566.0
2019-02-14 14:30:00,75.53,75.87,75.47,75.77,7696.0,75.53,75.87,75.47,75.77,7696.0
2019-02-14 15:00:00,75.78,75.99,75.64,75.69,20889.0,75.78,75.99,75.64,75.69,20889.0
2019-02-14 15:30:00,75.72,75.85,75.45,75.54,52786.0,75.72,75.85,75.45,75.54,52786.0
2019-02-15 09:30:00,75.96,76.63,74.96,76.61,40253.0,75.96,76.63,74.96,76.61,40253.0
2019-02-15 10:00:00,76.52,76.65,76.06,76.34,18872.0,76.52,76.65,76.06,76.34,18872.0
2019-02-15 10:30:00,76.33,76.99,76.25,76.85,20286.0,76.33,76.99,76.25,76.85,20286.0
2019-02-15 11:00:00,76.84,76.9,76.57,76.85,8912.0,76.84,76.9,76.57,76.85,8912.0
2019-02-15 11:30:00,76.92,77.39,76.79,77.35,21339.0,76.92,77.39,76.79,77.35,21339.0
2019-02-15 12:00:00,77.36,77.77,77.22,77.72,32270.0,77.36,77.77,77.22,77.72,32270.0
2019-02-15 12:30:00,77.71,77.74,77.33,77.47,18635.0,77.71,77.74,77.33,77.47,18635.0
2019-02-15 13:00:00,77.47,77.6,77.39,77.46,32448.0,77.47,77.6,77.39,77.46,32448.0
2019-02-15 13:30:00,77.35,77.57,77.31,77.56,25837.0,77.35,77.57,77.31,77.56,25837.0
2019-02-15 14:00:00,77.55,77.63,77.32,77.55,26358.0,77.55,77.63,77.32,77.55,26358.0
2019-02-15 14:30:00,77.58,77.64,77.41,77.57,26201.0,77.58,77.64,77.41,77.57,26201.0
2019-02-15 15:00:00,77.55,77.66,77.43,77.54,25088.0,77.55,77.66,77.43,77.54,25088.0
2019-02-15 15:30:00,77.56,77.71,77.41,77.68,71177.0,77.56,77.71,77.41,77.68,71177.0
2019-02-19 09:30:00,77.36,78.04,76.96,77.74,27175.0,77.36,78.04,76.96,77.74,27175.0
2019-02-19 10:00:00,77.75,78.07,77.69,78.04,6771.0,77.75,78.07,77.69,78.04,6771.0
2019-02-19 10:30:00,77.98,77.99,77.19,77.24,29872.0,77.98,77.99,77.19,77.24,29872.0
2019-02-19 11:00:00,77.28,77.73,77.22,77.73,7000.0,77.28,77.73,77.22,77.73,7000.0
2019-02-19 11:30:00,77.78,78.45,77.75,78.31,11490.0,77.78,78.45,77.75,78.31,11490.0
2019-02-19 12:00:00,78.28,78.28,77.82,77.87,15592.0,78.28,78.28,77.82,77.87,15592.0
2019-02-19 12:30:00,77.91,77.91,77.6,77.68,8985.0,77.91,77.91,77.6,77.68,8985.0
2019-02-19 13:00:00,77.67,77.67,77.43,77.59,17445.0,77.67,77.67,77.43,77.59,17445.0
2019-02-19 13:30:00,77.59,77.64,77.35,77.36,12200.0,77.59,77.64,77.35,77.36,12200.0
2019-02-19 14:00:00,77.34,77.69,77.21,77.69,30531.0,77.34,77.69,77.21,77.69,30531.0
2019-02-19 14:30:00,77.7,77.76,77.58,77.63,23778.0,77.7,77.76,77.58,77.63,23778.0
2019-02-19 15:00:00,77.63,77.79,77.48,77.54,37607.0,77.63,77.79,77.48,77.54,37607.0
2019-02-19 15:30:00,77.51,77.54,76.97,77.02,97258.0,77.51,77.54,76.97,77.02,97258.0
2019-02-20 09:30:00,77.2,77.28,76.82,77.07,4154.0,77.2,77.28,76.82,77.07,4154.0
2019-02-20 10:00:00,77.03,77.44,76.9,77.29,12872.0,77.03,77.44,76.9,77.29,12872.0
2019-02-20 10:30:00,77.38,77.53,77.17,77.18,4937.0,77.38,77.53,77.17,77.18,4937.0
2019-02-20 11:00:00,77.11,77.91,77.06,77.86,22694.0,77.11,77.91,77.06,77.86,22694.0
2019-02-20 11:30:00,77.87,77.87,77.5,77.72,9683.0,77.87,77.87,77.5,77.72,9683.0
2019-02-20 12:00:00,77.66,77.76,77.51,77.58,15911.0,77.66,77.76,77.51,77.58,15911.0
2019-02-20 12:30:00,77.56,77.72,77.5,77.67,9550.0,77.56,77.72,77.5,77.67,9550.0
2019-02-20 13:00:00,77.67,77.91,77.62,77.91,7471.0,77.67,77.91,77.62,77.91,7471.0
2019-02-20 13:30:00,77.92,78.09,77.87,77.87,6002.0,77.92,78.09,77.87,77.87,6002.0
2019-02-20 14:00:00,77.93,78.28,77.92,78.09,16161.0,77.93,78.28,77.92,78.09,16161.0
2019-02-20 14:30:00,78.11,78.48,78.11,78.29,13444.0,78.11,78.48,78.11,78.29,13444.0
2019-02-20 15:00:00,78.23,78.63,78.2,78.47,38640.0,78.23,78.63,78.2,78.47,38640.0
2019-02-20 15:30:00,78.43,78.86,78.43,78.77,119575.0,78.43,78.86,78.43,78.77,119575.0
2019-02-21 09:30:00,78.11,78.63,77.44,78.63,13175.0,78.11,78.63,77.44,78.63,13175.0
2019-02-21 10:00:00,78.44,78.47,78.12,78.13,4693.0,78.44,78.47,78.12,78.13,4693.0
2019-02-21 10:30:00,78.1,78.31,78.01,78.01,10158.0,78.1,78.31,78.01,78.01,10158.0
2019-02-21 11:00:00,78.04,78.43,77.91,78.29,19653.0,78.04,78.43,77.91,78.29,19653.0
2019-02-21 11:30:00,78.27,78.59,78.25,78.52,19882.0,78.27,78.59,78.25,78.52,19882.0
2019-02-21 12:00:00,78.51,78.74,78.13,78.15,44258.0,78.51,78.74,78.13,78.15,44258.0
2019-02-21 12:30:00,78.11,78.38,78.09,78.38,8307.0,78.11,78.38,78.09,78.38,8307.0
2019-02-21 13:00:00,78.4,78.49,78.31,78.47,19670.0,78.4,78.49,78.31,78.47,19670.0
2019-02-21 13:30:00,78.45,78.6,78.41,78.52,10150.0,78.45,78.6,78.41,78.52,10150.0
2019-02-21 14:00:00,78.51,78.6,78.37,78.38,13624.0,78.51,78.6,78.37,78.38,13624.0
2019-02-21 14:30:00,78.4,78.51,78.19,78.24,23228.0,78.4,78.51,78.19,78.24,23228.0
2019-02-21 15:00:00,78.21,78.28,78.1,78.11,14636.0,78.21,78.28,78.1,78.11,14636.0
2019-02-21 15:30:00,78.11,78.17,77.97,78.01,42194.0,78.11,78.17,77.97,78.01,42194.0
2019-02-22 09:30:00,78.3,78.3,77.22,77.81,5163.0,78.3,78.3,77.22,77.81,5163.0
2019-02-22 10:00:00,77.69,78.3,77.68,78.07,16163.0,77.69,78.3,77.68,78.07,16163.0
2019-02-22 10:30:00,78.15,78.56,78.07,78.42,3954.0,78.15,78.56,78.07,78.42,3954.0
2019-02-22 11:00:00,78.41,78.41,78.09,78.09,8493.0,78.41,78.41,78.09,78.09,8493.0
2019-02-22 11:30:00,78.08,78.54,78.08,78.48,10571.0,78.08,78.54,78.08,78.48,10571.0
2019-02-22 12:00:00,78.5,78.54,78.29,78.39,6784.0,78.5,78.54,78.29,78.39,6784.0
2019-02-22 12:30:00,78.41,78.52,78.17,78.21,7757.0,78.41,78.52,78.17,78.21,7757.0
2019-02-22 13:00:00,78.19,78.42,78.18,78.34,7595.0,78.19,78.42,78.18,78.34,7595.0
2019-02-22 13:30:00,78.43,78.53,78.24,78.24,8500.0,78.43,78.53,78.24,78.24,8500.0
2019-02-22 14:00:00,78.27,78.61,78.26,78.42,10042.0,78.27,78.61,78.26,78.42,10042.0
2019-02-22 14:30:00,78.48,78.5,78.21,78.43,16032.0,78.48,78.5,78.21,78.43,16032.0
2019-02-22 15:00:00,78.39,78.47,78.22,78.45,22593.0,78.39,78.47,78.22,78.45,22593.0
2019-02-22 15:30:00,78.44,78.53,78.34,78.42,53734.0,78.44,78.53,78.34,78.42,53734.0
2019-02-25 09:30:00,79.02,79.02,78.31,78.4,22171.0,79.02,79.02,78.31,78.4,22171.0
2019-02-25 10:00:00,78.4,78.5,78.11,78.18,22142.0,78.4,78.5,78.11,78.18,22142.0
2019-02-25 10:30:00,78.14,78.45,78.13,78.27,17943.0,78.14,78.45,78.13,78.27,17943.0
2019-02-25 11:00:00,78.22,78.24,77.68,77.84,10513.0,78.22,78.24,77.68,77.84,10513.0
2019-02-25 11:30:00,77.85,78.12,77.8,77.85,15870.0,77.85,78.12,77.8,77.85,15870.0
2019-02-25 12:00:00,77.85,78.01,77.75,77.83,15049.0,77.85,78.01,77.75,77.83,15049.0
2019-02-25 12:30:00,77.8,77.87,77.53,77.57,20071.0,77.8,77.87,77.53,77.57,20071.0
2019-02-25 13:00:00,77.53,77.75,77.53,77.69,12518.0,77.53,77.75,77.53,77.69,12518.0
2019-02-25 13:30:00,77.67,77.67,77.48,77.63,12317.0,77.67,77.67,77.48,77.63,12317.0
2019-02-25 14:00:00,77.66,77.82,77.66,77.8,12619.0,77.66,77.82,77.66,77.8,12619.0
2019-02-25 14:30:00,77.8,77.84,77.6,77.6,14449.0,77.8,77.84,77.6,77.6,14449.0
2019-02-25 15:00:00,77.6,77.64,77.33,77.34,21048.0,77.6,77.64,77.33,77.34,21048.0
2019-02-25 15:30:00,77.37,77.6,77.32,77.42,65694.0,77.37,77.6,77.32,77.42,65694.0
2019-02-26 09:30:00,77.17,77.45,76.56,76.87,14356.0,77.17,77.45,76.56,76.87,14356.0
2019-02-26 10:00:00,76.62,77.0,76.55,76.55,13756.0,76.62,77.0,76.55,76.55,13756.0
2019-02-26 10:30:00,76.6,76.67,76.05,76.09,14105.0,76.6,76.67,76.05,76.09,14105.0
2019-02-26 11:00:00,76.06,76.79,76.02,76.59,24424.0,76.06,76.79,76.02,76.59,24424.0
2019-02-26 11:30:00,76.62,76.76,76.26,76.26,12646.0,76.62,76.76,76.26,76.26,12646.0
2019-02-26 12:00:00,76.26,76.28,76.02,76.23,15168.0,76.26,76.28,76.02,76.23,15168.0
2019-02-26 12:30:00,76.25,76.25,75.96,76.19,12330.0,76.25,76.25,75.96,76.19,12330.0
2019-02-26 13:00:00,76.21,76.3,76.12,76.12,8775.0,76.21,76.3,76.12,76.12,8775.0
2019-02-26 13:30:00,76.13,76.18,76.02,76.14,11400.0,76.13,76.18,76.02,76.14,11400.0
2019-02-26 14:00:00,76.18,76.48,76.16,76.44,17364.0,76.18,76.48,76.16,76.44,17364.0
2019-02-26 14:30:00,76.46,76.85,76.43,76.69,25656.0,76.46,76.85,76.43,76.69,25656.0
2019-02-26 15:00:00,76.68,76.74,76.22,76.27,25384.0,76.68,76.74,76.22,76.27,25384.0
2019-02-26 15:30:00,76.29,76.45,75.92,75.95,56567.0,76.29,76.45,75.92,75.95,56567.0
2019-02-27 09:30:00,75.73,75.73,74.9,74.93,21338.0,75.73,75.73,74.9,74.93,21338.0
2019-02-27 10:00:00,75.01,75.24,74.42,74.67,51505.0,75.01,75.24,74.42,74.67,51505.0
2019-02-27 10:30:00,74.7,75.18,74.55,74.96,36680.0,74.7,75.18,74.55,74.96,36680.0
2019-02-27 11:00:00,74.98,75.41,74.93,75.31,26857.0,74.98,75.41,74.93,75.31,26857.0
2019-02-27 11:30:00,75.42,75.75,75.32,75.75,36143.0,75.42,75.75,75.32,75.75,36143.0
2019-02-27 12:00:00,75.73,75.74,75.24,75.38,16060.0,75.73,75.74,75.24,75.38,16060.0
2019-02-27 12:30:00,75.38,75.56,75.27,75.47,17868.0,75.38,75.56,75.27,75.47,17868.0
2019-02-27 13:00:00,75.49,75.88,75.41,75.7,31883.0,75.49,75.88,75.41,75.7,31883.0
2019-02-27 13:30:00,75.73,75.73,75.53,75.57,13869.0,75.73,75.73,75.53,75.57,13869.0
2019-02-27 14:00:00,75.56,75.92,75.47,75.8,13034.0,75.56,75.92,75.47,75.8,13034.0
2019-02-27 14:30:00,75.78,76.0,75.78,75.87,12167.0,75.78,76.0,75.78,75.87,12167.0
2019-02-27 15:00:00,75.87,75.87,75.57,75.57,13742.0,75.87,75.87,75.57,75.57,13742.0
2019-02-27 15:30:00,75.58,75.72,75.54,75.59,60457.0,75.58,75.72,75.54,75.59,60457.0
2019-02-28 09:30:00,75.64,76.0,74.48,74.62,19741.0,75.64,76.0,74.48,74.62,19741.0
2019-02-28 10:00:00,74.67,74.94,74.58,74.75,7742.0,74.67,74.94,74.58,74.75,7742.0
2019-02-28 10:30:00,74.69,75.06,74.68,74.73,29321.0,74.69,75.06,74.68,74.73,29321.0
2019-02-28 11:00:00,74.67,75.11,74.62,74.75,22929.0,74.67,75.11,74.62,74.75,22929.0
2019-02-28 11:30:00,74.81,75.15,74.81,75.01,10354.0,74.81,75.15,74.81,75.01,10354.0
2019-02-28 12:00:00,74.86,75.18,74.86,74.93,12951.0,74.86,75.18,74.86,74.93,12951.0
2019-02-28 12:30:00,74.93,74.93,74.68,74.79,14551.0,74.93,74.93,74.68,74.79,14551.0
2019-02-28 13:00:00,74.75,74.8,74.46,74.65,12123.0,74.75,74.8,74.46,74.65,12123.0
2019-02-28 13:30:00,74.68,74.86,74.58,74.67,17650.0,74.68,74.86,74.58,74.67,17650.0
2019-02-28 14:00:00,74.65,74.82,74.53,74.82,13243.0,74.65,74.82,74.53,74.82,13243.0
2019-02-28 14:30:00,74.77,74.83,74.35,74.51,20253.0,74.77,74.83,74.35,74.51,20253.0
2019-02-28 15:00:00,74.42,74.55,74.42,74.45,13183.0,74.42,74.55,74.42,74.45,13183.0
2019-02-28 15:30:00,74.46,74.61,74.16,74.22,43964.0,74.46,74.61,74.16,74.22,43964.0
2019-03-01 09:30:00,74.87,75.22,74.46,74.78,29317.0,74.87,75.22,74.46,74.78,29317.0
2019-03-01 10:00:00,74.75,74.85,74.48,74.53,64037.0,74.75,74.85,74.48,74.53,64037.0
2019-03-01 10:30:00,74.52,75.07,74.41,74.8,39354.0,74.52,75.07,74.41,74.8,39354.0
2019-03-01 11:00:00,74.77,74.77,74.36,74.55,25159.0,74.77,74.77,74.36,74.55,25159.0
2019-03-01 11:30:00,74.56,74.6,73.98,74.05,9724.0,74.56,74.6,73.98,74.05,9724.0
2019-03-01 12:00:00,74.14,74.55,74.1,74.34,11690.0,74.14,74.55,74.1,74.34,11690.0
2019-03-01 12:30:00,74.36,74.52,74.34,74.41,12804.0,74.36,74.52,74.34,74.41,12804.0
2019-03-01 13:00:00,74.4,74.48,74.05,74.18,7806.0,74.4,74.48,74.05,74.18,7806.0
2019-03-01 13:30:00,74.19,74.19,73.96,74.01,10780.0,74.19,74.19,73.96,74.01,10780.0
2019-03-01 14:00:00,74.03,74.25,73.97,74.23,5355.0,74.03,74.25,73.97,74.23,5355.0
2019-03-01 14:30:00,74.26,74.31,74.08,74.25,13739.0,74.26,74.31,74.08,74.25,13739.0
2019-03-01 15:00:00,74.24,74.24,74.08,74.16,14575.0,74.24,74.24,74.08,74.16,14575.0
2019-03-01 15:30:00,74.17,74.33,74.17,74.21,41936.0,74.17,74.33,74.17,74.21,41936.0
2019-03-04 09:30:00,74.71,75.1,74.14,74.99,8131.0,74.71,75.1,74.14,74.99,8131.0
2019-03-04 10:00:00,75.03,75.15,74.66,75.03,12896.0,75.03,75.15,74.66,75.03,12896.0
2019-03-04 10:30:00,75.16,75.19,74.58,74.58,14197.0,75.16,75.19,74.58,74.58,14197.0
2019-03-04 11:00:00,74.63,74.73,74.16,74.18,20953.0,74.63,74.73,74.16,74.18,20953.0
2019-03-04 11:30:00,74.21,74.27,73.69,73.78,9200.0,74.21,74.27,73.69,73.78,9200.0
2019-03-04 12:00:00,73.94,74.05,73.5,73.82,8542.0,73.94,74.05,73.5,73.82,8542.0
2019-03-04 12:30:00,73.86,73.97,73.75,73.97,15458.0,73.86,73.97,73.75,73.97,15458.0
2019-03-04 13:00:00,73.93,74.12,73.88,74.02,14097.0,73.93,74.12,73.88,74.02,14097.0
2019-03-04 13:30:00,74.21,74.4,74.15,74.4,20746.0,74.21,74.4,74.15,74.4,20746.0
2019-03-04 14:00:00,74.44,74.65,74.26,74.55,8737.0,74.44,74.65,74.26,74.55,8737.0
2019-03-04 14:30:00,74.55,74.6,74.45,74.53,17199.0,74.55,74.6,74.45,74.53,17199.0
2019-03-04 15:00:00,74.53,74.82,74.4,74.77,19986.0,74.53,74.82,74.4,74.77,19986.0
2019-03-04 15:30:00,74.77,74.84,74.43,74.54,76611.0,74.77,74.84,74.43,74.54,76611.0
2019-03-05 09:30:00,74.69,74.98,74.23,74.38,10414.0,74.69,74.98,74.23,74.38,10414.0
2019-03-05 10:00:00,74.52,74.52,73.93,73.93,3121.0,74.52,74.52,73.93,73.93,3121.0
2019-03-05 10:30:00,73.97,74.16,73.7,73.73,5141.0,73.97,74.16,73.7,73.73,5141.0
2019-03-05 11:00:00,73.68,74.16,73.68,73.88,16065.0,73.68,74.16,73.68,73.88,16065.0
2019-03-05 11:30:00,73.83,74.32,73.83,74.2,4596.0,73.83,74.32,73.83,74.2,4596.0
2019-03-05 12:00:00,74.16,74.25,74.08,74.11,11212.0,74.16,74.25,74.08,74.11,11212.0
2019-03-05 12:30:00,74.08,74.14,73.96,74.04,2600.0,74.08,74.14,73.96,74.04,2600.0
2019-03-05 13:00:00,74.14,74.14,73.8,73.8,16828.0,74.14,74.14,73.8,73.8,16828.0
2019-03-05 13:30:00,73.81,73.99,73.78,73.98,3830.0,73.81,73.99,73.78,73.98,3830.0
2019-03-05 14:00:00,73.99,74.12,73.93,74.0,7993.0,73.99,74.12,73.93,74.0,7993.0
2019-03-05 14:30:00,74.06,74.06,73.86,73.93,5500.0,74.06,74.06,73.86,73.93,5500.0
2019-03-05 15:00:00,73.93,73.93,73.71,73.71,6600.0,73.93,73.93,73.71,73.71,6600.0
2019-03-05 15:30:00,73.74,73.83,73.54,73.54,28662.0,73.74,73.83,73.54,73.54,28662.0
2019-03-06 09:30:00,73.76,73.96,73.03,73.4,7599.0,73.76,73.96,73.03,73.4,7599.0
2019-03-06 10:00:00,73.23,73.61,73.2,73.5,5373.0,73.23,73.61,73.2,73.5,5373.0
2019-03-06 10:30:00,73.32,73.41,73.07,73.18,11631.0,73.32,73.41,73.07,73.18,11631.0
2019-03-06 11:00:00,73.18,73.4,73.04,73.05,18604.0,73.18,73.4,73.04,73.05,18604.0
2019-03-06 11:30:00,73.05,73.07,72.71,72.79,7116.0,73.05,73.07,72.71,72.79,7116.0
2019-03-06 12:00:00,72.74,73.07,72.73,72.88,7400.0,72.74,73.07,72.73,72.88,7400.0
2019-03-06 12:30:00,73.03,73.19,72.88,72.9,6014.0,73.03,73.19,72.88,72.9,6014.0
2019-03-06 13:00:00,72.9,72.99,72.81,72.93,11200.0,72.9,72.99,72.81,72.93,11200.0
2019-03-06 13:30:00,72.96,73.27,72.96,73.21,8532.0,72.96,73.27,72.96,73.21,8532.0
2019-03-06 14:00:00,73.23,73.3,73.01,73.03,10606.0,73.23,73.3,73.01,73.03,10606.0
2019-03-06 14:30:00,73.03,73.07,72.89,73.06,22611.0,73.03,73.07,72.89,73.06,22611.0
2019-03-06 15:00:00,73.03,73.13,72.96,73.12,19790.0,73.03,73.13,72.96,73.12,19790.0
2019-03-06 15:30:00,73.13,73.18,72.79,72.9,47679.0,73.13,73.18,72.79,72.9,47679.0
2019-03-07 09:30:00,72.36,72.42,71.23,71.69,13707.0,72.36,72.42,71.23,71.69,13707.0
2019-03-07 10:00:00,71.76,71.95,70.84,71.89,88605.0,71.76,71.95,70.84,71.89,88605.0
2019-03-07 10:30:00,71.9,72.18,71.75,71.93,16600.0,71.9,72.18,71.75,71.93,16600.0
2019-03-07 11:00:00,71.87,71.99,71.53,71.93,14245.0,71.87,71.99,71.53,71.93,14245.0
2019-03-07 11:30:00,72.01,72.37,71.87,72.0,21216.0,72.01,72.37,71.87,72.0,21216.0
2019-03-07 12:00:00,71.93,72.23,71.9,72.23,5109.0,71.93,72.23,71.9,72.23,5109.0
2019-03-07 12:30:00,72.27,72.6,72.17,72.45,3810.0,72.27,72.6,72.17,72.45,3810.0
2019-03-07 13:00:00,72.41,72.41,72.19,72.25,7323.0,72.41,72.41,72.19,72.25,7323.0
2019-03-07 13:30:00,72.28,72.28,71.89,71.92,19328.0,72.28,72.28,71.89,71.92,19328.0
2019-03-07 14:00:00,71.94,72.02,71.54,71.7,12623.0,71.94,72.02,71.54,71.7,12623.0
2019-03-07 14:30:00,71.74,71.74,71.54,71.65,12199.0,71.74,71.74,71.54,71.65,12199.0
2019-03-07 15:00:00,71.63,71.69,71.32,71.57,24040.0,71.63,71.69,71.32,71.57,24040.0
2019-03-07 15:30:00,71.56,71.8,71.41,71.74,89637.0,71.56,71.8,71.41,71.74,89637.0
2019-03-08 09:30:00,71.0,72.0,70.86,71.52,72578.0,71.0,72.0,70.86,71.52,72578.0
2019-03-08 10:00:00,71.52,71.57,70.92,71.1,32459.0,71.52,71.57,70.92,71.1,32459.0
2019-03-08 10:30:00,71.21,71.47,71.04,71.41,21670.0,71.21,71.47,71.04,71.41,21670.0
2019-03-08 11:00:00,71.37,71.43,71.16,71.32,7433.0,71.37,71.43,71.16,71.32,7433.0
2019-03-08 11:30:00,71.27,71.38,70.76,70.76,14984.0,71.27,71.38,70.76,70.76,14984.0
2019-03-08 12:00:00,70.73,71.07,70.72,71.07,13702.0,70.73,71.07,70.72,71.07,13702.0
2019-03-08 12:30:00,71.07,71.07,70.8,70.88,13662.0,71.07,71.07,70.8,70.88,13662.0
2019-03-08 13:00:00,70.94,71.09,70.8,70.83,25694.0,70.94,71.09,70.8,70.83,25694.0
2019-03-08 13:30:00,70.84,70.99,70.81,70.99,12389.0,70.84,70.99,70.81,70.99,12389.0
2019-03-08 14:00:00,70.99,71.2,70.95,70.95,28605.0,70.99,71.2,70.95,70.95,28605.0
2019-03-08 14:30:00,71.0,71.44,70.96,71.29,56402.0,71.0,71.44,70.96,71.29,56402.0
2019-03-08 15:00:00,71.35,71.35,70.79,71.0,30781.0,71.35,71.35,70.79,71.0,30781.0
2019-03-08 15:30:00,70.99,71.44,70.97,71.2,62892.0,70.99,71.44,70.97,71.2,62892.0
2019-03-11 09:30:00,71.49,71.86,71.18,71.64,11882.0,71.49,71.86,71.18,71.64,11882.0
2019-03-11 10:00:00,71.58,71.58,71.11,71.23,10355.0,71.58,71.58,71.11,71.23,10355.0
2019-03-11 10:30:00,71.2,71.51,71.01,71.51,15316.0,71.2,71.51,71.01,71.51,15316.0
2019-03-11 11:00:00,71.5,71.56,71.24,71.45,19514.0,71.5,71.56,71.24,71.45,19514.0
2019-03-11 11:30:00,71.44,71.97,71.39,71.89,19225.0,71.44,71.97,71.39,71.89,19225.0
2019-03-11 12:00:00,71.88,72.17,71.74,72.09,23047.0,71.88,72.17,71.74,72.09,23047.0
2019-03-11 12:30:00,72.16,72.31,72.03,72.24,8700.0,72.16,72.31,72.03,72.24,8700.0
2019-03-11 13:00:00,72.27,72.36,72.11,72.11,10402.0,72.27,72.36,72.11,72.11,10402.0
2019-03-11 13:30:00,72.13,72.32,72.05,72.25,16000.0,72.13,72.32,72.05,72.25,16000.0
2019-03-11 14:00:00,72.22,72.39,72.14,72.38,8300.0,72.22,72.39,72.14,72.38,8300.0
2019-03-11 14:30:00,72.38,72.64,72.27,72.45,18998.0,72.38,72.64,72.27,72.45,18998.0
2019-03-11 15:00:00,72.45,72.59,72.35,72.46,21829.0,72.45,72.59,72.35,72.46,21829.0
2019-03-11 15:30:00,72.47,72.75,72.38,72.69,60687.0,72.47,72.75,72.38,72.69,60687.0
2019-03-12 09:30:00,72.82,73.26,72.73,73.21,26977.0,72.82,73.26,72.73,73.21,26977.0
2019-03-12 10:00:00,73.09,73.53,72.98,73.52,9598.0,73.09,73.53,72.98,73.52,9598.0
2019-03-12 10:30:00,73.57,73.69,73.29,73.39,11000.0,73.57,73.69,73.29,73.39,11000.0
2019-03-12 11:00:00,73.36,73.36,72.97,73.22,17060.0,73.36,73.36,72.97,73.22,17060.0
2019-03-12 11:30:00,73.15,73.46,73.12,73.46,11372.0,73.15,73.46,73.12,73.46,11372.0
2019-03-12 12:00:00,73.46,73.51,73.19,73.27,28013.0,73.46,73.51,73.19,73.27,28013.0
2019-03-12 12:30:00,73.29,73.53,73.25,73.47,9473.0,73.29,73.53,73.25,73.47,9473.0
2019-03-12 13:00:00,73.41,73.56,73.34,73.49,12309.0,73.41,73.56,73.34,73.49,12309.0
2019-03-12 13:30:00,73.51,73.74,73.46,73.69,10965.0,73.51,73.74,73.46,73.69,10965.0
2019-03-12 14:00:00,73.67,73.8,73.48,73.48,13436.0,73.67,73.8,73.48,73.48,13436.0
2019-03-12 14:30:00,73.55,73.65,73.49,73.65,12248.0,73.55,73.65,73.49,73.65,12248.0
2019-03-12 15:00:00,73.58,73.69,73.35,73.54,20694.0,73.58,73.69,73.35,73.54,20694.0
2019-03-12 15:30:00,73.51,73.63,73.41,73.52,46680.0,73.51,73.63,73.41,73.52,46680.0
2019-03-13 09:30:00,73.96,74.62,73.9,74.55,37140.0,73.96,74.62,73.9,74.55,37140.0
2019-03-13 10:00:00,74.55,74.7,73.85,74.14,24920.0,74.55,74.7,73.85,74.14,24920.0
2019-03-13 10:30:00,74.2,74.24,73.98,74.21,32786.0,74.2,74.24,73.98,74.21,32786.0
2019-03-13 11:00:00,74.2,74.29,74.16,74.24,7550.0,74.2,74.29,74.16,74.24,7550.0
2019-03-13 11:30:00,74.23,74.31,74.05,74.22,15792.0,74.23,74.31,74.05,74.22,15792.0
2019-03-13 12:00:00,74.25,74.32,74.08,74.12,9310.0,74.25,74.32,74.08,74.12,9310.0
2019-03-13 12:30:00,74.12,74.37,74.08,74.26,47738.0,74.12,74.37,74.08,74.26,47738.0
2019-03-13 13:00:00,74.25,74.29,73.9,73.94,12705.0,74.25,74.29,73.9,73.94,12705.0
2019-03-13 13:30:00,73.96,74.02,73.75,73.83,10700.0,73.96,74.02,73.75,73.83,10700.0
2019-03-13 14:00:00,73.81,73.93,73.55,73.58,12868.0,73.81,73.93,73.55,73.58,12868.0
2019-03-13 14:30:00,73.56,73.66,73.39,73.45,16436.0,73.56,73.66,73.39,73.45,16436.0
2019-03-13 15:00:00,73.48,73.48,73.2,73.2,8702.0,73.48,73.48,73.2,73.2,8702.0
2019-03-13 15:30:00,73.19,73.41,73.11,73.35,123164.0,73.19,73.41,73.11,73.35,123164.0
2019-03-14 09:30:00,73.29,73.78,73.21,73.21,8943.0,73.29,73.78,73.21,73.21,8943.0
2019-03-14 10:00:00,73.16,73.24,72.76,73.12,8069.0,73.16,73.24,72.76,73.12,8069.0
2019-03-14 10:30:00,73.13,73.16,72.85,72.95,12622.0,73.13,73.16,72.85,72.95,12622.0
2019-03-14 11:00:00,72.96,73.35,72.96,73.17,38359.0,72.96,73.35,72.96,73.17,38359.0
2019-03-14 11:30:00,73.13,73.48,73.1,73.46,7553.0,73.13,73.48,73.1,73.46,7553.0
2019-03-14 12:00:00,73.45,73.51,73.07,73.17,26851.0,73.45,73.51,73.07,73.17,26851.0
2019-03-14 12:30:00,73.16,73.27,73.16,73.27,2446.0,73.16,73.27,73.16,73.27,2446.0
2019-03-14 13:00:00,73.24,73.26,72.96,72.96,8127.0,73.24,73.26,72.96,72.96,8127.0
2019-03-14 13:30:00,72.98,73.05,72.93,73.02,5031.0,72.98,73.05,72.93,73.02,5031.0
2019-03-14 14:00:00,73.03,73.19,72.99,73.14,7299.0,73.03,73.19,72.99,73.14,7299.0
2019-03-14 14:30:00,73.07,73.09,72.87,73.0,7311.0,73.07,73.09,72.87,73.0,7311.0
2019-03-14 15:00:00,72.98,73.03,72.87,72.92,10505.0,72.98,73.03,72.87,72.92,10505.0
2019-03-14 15:30:00,72.93,72.99,72.8,72.9,89250.0,72.93,72.99,72.8,72.9,89250.0
2019-03-15 09:30:00,72.93,73.53,72.93,73.33,63432.0,72.93,73.53,72.93,73.33,63432.0
2019-03-15 10:00:00,73.32,73.99,73.21,73.69,16980.0,73.32,73.99,73.21,73.69,16980.0
2019-03-15 10:30:00,73.77,73.79,73.51,73.76,9040.0,73.77,73.79,73.51,73.76,9040.0
2019-03-15 11:00:00,73.71,74.2,73.65,74.02,20451.0,73.71,74.2,73.65,74.02,20451.0
2019-03-15 11:30:00,73.96,74.12,73.77,73.82,10743.0,73.96,74.12,73.77,73.82,10743.0
2019-03-15 12:00:00,73.79,74.04,73.74,73.84,14310.0,73.79,74.04,73.74,73.84,14310.0
2019-03-15 12:30:00,73.84,73.99,73.77,73.9,38830.0,73.84,73.99,73.77,73.9,38830.0
2019-03-15 13:00:00,73.92,73.95,73.84,73.86,5724.0,73.92,73.95,73.84,73.86,5724.0
2019-03-15 13:30:00,73.89,74.12,73.8,74.06,21081.0,73.89,74.12,73.8,74.06,21081.0
2019-03-15 14:00:00,74.09,74.11,73.84,73.89,9296.0,74.09,74.11,73.84,73.89,9296.0
2019-03-15 14:30:00,73.84,74.01,73.79,73.85,11216.0,73.84,74.01,73.79,73.85,11216.0
2019-03-15 15:00:00,73.85,73.88,73.69,73.79,19636.0,73.85,73.88,73.69,73.79,19636.0
2019-03-15 15:30:00,73.78,73.87,73.6,73.85,95772.0,73.78,73.87,73.6,73.85,95772.0
2019-03-18 09:30:00,74.09,74.11,73.52,73.9,13342.0,74.09,74.11,73.52,73.9,13342.0
2019-03-18 10:00:00,73.91,74.14,73.85,74.08,70297.0,73.91,74.14,73.85,74.08,70297.0
2019-03-18 10:30:00,74.08,74.48,73.97,74.48,62568.0,74.08,74.48,73.97,74.48,62568.0
2019-03-18 11:00:00,74.44,74.44,73.92,74.04,14584.0,74.44,74.44,73.92,74.04,14584.0
2019-03-18 11:30:00,73.93,74.01,73.78,73.78,9933.0,73.93,74.01,73.78,73.78,9933.0
2019-03-18 12:00:00,73.87,74.02,73.79,74.02,8498.0,73.87,74.02,73.79,74.02,8498.0
2019-03-18 12:30:00,73.94,74.14,73.92,74.13,5463.0,73.94,74.14,73.92,74.13,5463.0
2019-03-18 13:00:00,74.14,74.31,74.1,74.23,11132.0,74.14,74.31,74.1,74.23,11132.0
2019-03-18 13:30:00,74.25,74.58,74.15,74.57,56487.0,74.25,74.58,74.15,74.57,56487.0
2019-03-18 14:00:00,74.52,74.7,74.45,74.7,17151.0,74.52,74.7,74.45,74.7,17151.0
2019-03-18 14:30:00,74.68,74.68,74.39,74.39,13449.0,74.68,74.68,74.39,74.39,13449.0
2019-03-18 15:00:00,74.37,74.4,74.25,74.33,7553.0,74.37,74.4,74.25,74.33,7553.0
2019-03-18 15:30:00,74.32,74.76,74.26,74.73,78545.0,74.32,74.76,74.26,74.73,78545.0
2019-03-19 09:30:00,75.1,75.66,74.86,75.61,20058.0,75.1,75.66,74.86,75.61,20058.0
2019-03-19 10:00:00,75.57,75.85,75.43,75.53,30714.0,75.57,75.85,75.43,75.53,30714.0
2019-03-19 10:30:00,75.56,75.65,75.35,75.52,32280.0,75.56,75.65,75.35,75.52,32280.0
2019-03-19 11:00:00,75.52,75.99,75.52,75.91,31362.0,75.52,75.99,75.52,75.91,31362.0
2019-03-19 11:30:00,75.9,76.18,75.89,76.03,22518.0,75.9,76.18,75.89,76.03,22518.0
2019-03-19 12:00:00,76.06,76.41,76.03,76.4,25500.0,76.06,76.41,76.03,76.4,25500.0
2019-03-19 12:30:00,76.4,76.48,75.73,76.03,24388.0,76.4,76.48,75.73,76.03,24388.0
2019-03-19 13:00:00,76.02,76.11,75.94,76.05,17512.0,76.02,76.11,75.94,76.05,17512.0
2019-03-19 13:30:00,75.98,76.1,75.75,75.8,12399.0,75.98,76.1,75.75,75.8,12399.0
2019-03-19 14:00:00,75.78,75.94,75.78,75.9,30343.0,75.78,75.94,75.78,75.9,30343.0
2019-03-19 14:30:00,75.93,76.04,75.85,75.89,25213.0,75.93,76.04,75.85,75.89,25213.0
2019-03-19 15:00:00,75.88,76.01,75.57,75.61,35083.0,75.88,76.01,75.57,75.61,35083.0
2019-03-19 15:30:00,75.59,75.86,75.57,75.77,118247.0,75.59,75.86,75.57,75.77,118247.0
2019-03-20 09:30:00,75.32,75.84,75.26,75.38,37273.0,75.32,75.84,75.26,75.38,37273.0
2019-03-20 10:00:00,75.38,75.54,75.2,75.51,21532.0,75.38,75.54,75.2,75.51,21532.0
2019-03-20 10:30:00,75.58,75.85,75.49,75.57,9981.0,75.58,75.85,75.49,75.57,9981.0
2019-03-20 11:00:00,75.68,75.74,75.5,75.63,6212.0,75.68,75.74,75.5,75.63,6212.0
2019-03-20 11:30:00,75.63,75.76,75.42,75.56,26437.0,75.63,75.76,75.42,75.56,26437.0
2019-03-20 12:00:00,75.58,75.76,75.49,75.59,26266.0,75.58,75.76,75.49,75.59,26266.0
2019-03-20 12:30:00,75.59,75.62,75.38,75.62,26702.0,75.59,75.62,75.38,75.62,26702.0
2019-03-20 13:00:00,75.56,75.66,75.51,75.63,9382.0,75.56,75.66,75.51,75.63,9382.0
2019-03-20 13:30:00,75.63,76.07,75.59,76.02,9838.0,75.63,76.07,75.59,76.02,9838.0
2019-03-20 14:00:00,76.06,76.62,76.06,76.38,28618.0,76.06,76.62,76.06,76.38,28618.0
2019-03-20 14:30:00,76.4,76.45,76.27,76.31,48450.0,76.4,76.45,76.27,76.31,48450.0
2019-03-20 15:00:00,76.37,76.43,76.12,76.22,43921.0,76.37,76.43,76.12,76.22,43921.0
2019-03-20 15:30:00,76.23,76.23,75.8,76.02,91419.0,76.23,76.23,75.8,76.02,91419.0
2019-03-21 09:30:00,75.47,76.63,75.28,76.5,16688.0,75.47,76.63,75.28,76.5,16688.0
2019-03-21 10:00:00,76.38,76.5,76.11,76.17,19902.0,76.38,76.5,76.11,76.17,19902.0
2019-03-21 10:30:00,76.12,76.43,76.1,76.38,19836.0,76.12,76.43,76.1,76.38,19836.0
2019-03-21 11:00:00,76.45,76.79,76.24,76.53,21951.0,76.45,76.79,76.24,76.53,21951.0
2019-03-21 11:30:00,76.52,76.73,76.42,76.7,13247.0,76.52,76.73,76.42,76.7,13247.0
2019-03-21 12:00:00,76.69,76.69,76.15,76.2,9111.0,76.69,76.69,76.15,76.2,9111.0
2019-03-21 12:30:00,76.2,76.4,76.16,76.32,24845.0,76.2,76.4,76.16,76.32,24845.0
2019-03-21 13:00:00,76.3,76.63,76.3,76.5,12721.0,76.3,76.63,76.3,76.5,12721.0
2019-03-21 13:30:00,76.46,76.55,76.26,76.28,15114.0,76.46,76.55,76.26,76.28,15114.0
2019-03-21 14:00:00,76.28,76.54,76.28,76.4,15428.0,76.28,76.54,76.28,76.4,15428.0
2019-03-21 14:30:00,76.4,76.61,76.37,76.4,19065.0,76.4,76.61,76.37,76.4,19065.0
2019-03-21 15:00:00,76.39,76.5,76.27,76.4,26673.0,76.39,76.5,76.27,76.4,26673.0
2019-03-21 15:30:00,76.38,76.48,76.25,76.42,70397.0,76.38,76.48,76.25,76.42,70397.0
2019-03-22 09:30:00,75.95,76.15,75.32,75.52,16359.0,75.95,76.15,75.32,75.52,16359.0
2019-03-22 10:00:00,75.34,75.75,75.2,75.46,14424.0,75.34,75.75,75.2,75.46,14424.0
2019-03-22 10:30:00,75.45,75.66,75.28,75.29,11586.0,75.45,75.66,75.28,75.29,11586.0
2019-03-22 11:00:00,75.28,75.34,74.96,75.16,32401.0,75.28,75.34,74.96,75.16,32401.0
2019-03-22 11:30:00,75.15,75.34,74.95,75.26,86675.0,75.15,75.34,74.95,75.26,86675.0
2019-03-22 12:00:00,75.28,75.55,75.23,75.34,27202.0,75.28,75.55,75.23,75.34,27202.0
2019-03-22 12:30:00,75.33,75.5,75.27,75.34,24552.0,75.33,75.5,75.27,75.34,24552.0
2019-03-22 13:00:00,75.36,75.6,75.23,75.36,17380.0,75.36,75.6,75.23,75.36,17380.0
2019-03-22 13:30:00,75.36,75.46,75.25,75.38,13466.0,75.36,75.46,75.25,75.38,13466.0
2019-03-22 14:00:00,75.42,75.68,75.41,75.57,10001.0,75.42,75.68,75.41,75.57,10001.0
2019-03-22 14:30:00,75.57,75.6,75.27,75.28,23780.0,75.57,75.6,75.27,75.28,23780.0
2019-03-22 15:00:00,75.28,75.4,75.19,75.23,28480.0,75.28,75.4,75.19,75.23,28480.0
2019-03-22 15:30:00,75.22,75.32,75.1,75.23,227319.0,75.22,75.32,75.1,75.23,227319.0
2019-03-25 09:30:00,74.97,75.42,74.38,74.54,22760.0,74.97,75.42,74.38,74.54,22760.0
2019-03-25 10:00:00,74.5,74.57,74.09,74.52,17697.0,74.5,74.57,74.09,74.52,17697.0
2019-03-25 10:30:00,74.52,74.93,74.34,74.84,54419.0,74.52,74.93,74.34,74.84,54419.0
2019-03-25 11:00:00,74.86,75.05,74.62,74.99,14601.0,74.86,75.05,74.62,74.99,14601.0
2019-03-25 11:30:00,74.97,74.98,74.56,74.57,12700.0,74.97,74.98,74.56,74.57,12700.0
2019-03-25 12:00:00,74.57,74.9,74.5,74.83,15354.0,74.57,74.9,74.5,74.83,15354.0
2019-03-25 12:30:00,74.84,74.85,74.47,74.8,11983.0,74.84,74.85,74.47,74.8,11983.0
2019-03-25 13:00:00,74.78,74.99,74.6,74.75,7137.0,74.78,74.99,74.6,74.75,7137.0
2019-03-25 13:30:00,74.75,74.77,74.43,74.44,11711.0,74.75,74.77,74.43,74.44,11711.0
2019-03-25 14:00:00,74.46,74.63,74.29,74.41,18799.0,74.46,74.63,74.29,74.41,18799.0
2019-03-25 14:30:00,74.43,74.7,74.39,74.5,11375.0,74.43,74.7,74.39,74.5,11375.0
2019-03-25 15:00:00,74.5,74.81,74.48,74.67,18590.0,74.5,74.81,74.48,74.67,18590.0
2019-03-25 15:30:00,74.67,74.96,74.57,74.81,63656.0,74.67,74.96,74.57,74.81,63656.0
2019-03-26 09:30:00,75.3,75.73,74.85,75.72,8973.0,75.3,75.73,74.85,75.72,8973.0
2019-03-26 10:00:00,75.52,75.61,75.27,75.35,16289.0,75.52,75.61,75.27,75.35,16289.0
2019-03-26 10:30:00,75.31,75.71,75.17,75.57,10317.0,75.31,75.71,75.17,75.57,10317.0
2019-03-26 11:00:00,75.65,75.65,75.32,75.57,8066.0,75.65,75.65,75.32,75.57,8066.0
2019-03-26 11:30:00,75.57,75.85,75.45,75.49,13322.0,75.57,75.85,75.45,75.49,13322.0
2019-03-26 12:00:00,75.5,75.5,75.21,75.34,9378.0,75.5,75.5,75.21,75.34,9378.0
2019-03-26 12:30:00,75.38,75.48,75.16,75.17,10439.0,75.38,75.48,75.16,75.17,10439.0
2019-03-26 13:00:00,75.2,75.59,75.19,75.55,4602.0,75.2,75.59,75.19,75.55,4602.0
2019-03-26 13:30:00,75.48,75.66,75.39,75.44,6540.0,75.48,75.66,75.39,75.44,6540.0
2019-03-26 14:00:00,75.42,75.6,75.28,75.58,4067.0,75.42,75.6,75.28,75.58,4067.0
2019-03-26 14:30:00,75.52,75.87,75.44,75.83,7092.0,75.52,75.87,75.44,75.83,7092.0
2019-03-26 15:00:00,75.93,76.03,75.77,75.91,9997.0,75.93,76.03,75.77,75.91,9997.0
2019-03-26 15:30:00,75.94,76.28,75.84,76.15,61654.0,75.94,76.28,75.84,76.15,61654.0
2019-03-27 09:30:00,76.09,76.6,76.09,76.13,7977.0,76.09,76.6,76.09,76.13,7977.0
2019-03-27 10:00:00,76.12,76.5,76.07,76.37,3700.0,76.12,76.5,76.07,76.37,3700.0
2019-03-27 10:30:00,76.42,76.44,76.08,76.28,4312.0,76.42,76.44,76.08,76.28,4312.0
2019-03-27 11:00:00,76.45,76.53,76.06,76.1,7741.0,76.45,76.53,76.06,76.1,7741.0
2019-03-27 11:30:00,75.97,76.14,75.84,76.14,10300.0,75.97,76.14,75.84,76.14,10300.0
2019-03-27 12:00:00,76.08,76.51,76.05,76.49,4185.0,76.08,76.51,76.05,76.49,4185.0
2019-03-27 12:30:00,76.48,76.58,76.42,76.44,17117.0,76.48,76.58,76.42,76.44,17117.0
2019-03-27 13:00:00,76.43,76.95,76.43,76.91,7300.0,76.43,76.95,76.43,76.91,7300.0
2019-03-27 13:30:00,76.89,76.96,76.78,76.96,3700.0,76.89,76.96,76.78,76.96,3700.0
2019-03-27 14:00:00,76.96,77.27,76.96,77.12,10361.0,76.96,77.27,76.96,77.12,10361.0
2019-03-27 14:30:00,77.13,77.21,76.83,77.02,13634.0,77.13,77.21,76.83,77.02,13634.0
2019-03-27 15:00:00,77.08,77.15,76.89,77.11,26105.0,77.08,77.15,76.89,77.11,26105.0
2019-03-27 15:30:00,77.11,77.22,76.71,76.8,75959.0,77.11,77.22,76.71,76.8,75959.0
2019-03-28 09:30:00,76.75,77.5,76.69,77.5,5915.0,76.75,77.5,76.69,77.5,5915.0
2019-03-28 10:00:00,77.55,77.85,76.73,77.69,24477.0,77.55,77.85,76.73,77.69,24477.0
2019-03-28 10:30:00,77.62,77.71,77.33,77.4,11038.0,77.62,77.71,77.33,77.4,11038.0
2019-03-28 11:00:00,77.22,77.29,76.97,77.05,21189.0,77.22,77.29,76.97,77.05,21189.0
2019-03-28 11:30:00,77.0,77.1,76.78,77.0,8120.0,77.0,77.1,76.78,77.0,8120.0
2019-03-28 12:00:00,76.97,77.05,76.72,77.0,11314.0,76.97,77.05,76.72,77.0,11314.0
2019-03-28 12:30:00,76.97,77.26,76.97,77.2,5426.0,76.97,77.26,76.97,77.2,5426.0
2019-03-28 13:00:00,77.26,77.31,76.86,76.98,28025.0,77.26,77.31,76.86,76.98,28025.0
2019-03-28 13:30:00,76.94,77.32,76.86,77.25,14730.0,76.94,77.32,76.86,77.25,14730.0
2019-03-28 14:00:00,77.21,77.23,77.01,77.12,13580.0,77.21,77.23,77.01,77.12,13580.0
2019-03-28 14:30:00,77.07,77.07,76.64,76.89,13475.0,77.07,77.07,76.64,76.89,13475.0
2019-03-28 15:00:00,76.9,77.14,76.87,77.03,14790.0,76.9,77.14,76.87,77.03,14790.0
2019-03-28 15:30:00,77.03,77.05,76.72,76.77,61757.0,77.03,77.05,76.72,76.77,61757.0
2019-03-29 09:30:00,77.0,77.55,76.8,77.55,30541.0,77.0,77.55,76.8,77.55,30541.0
2019-03-29 10:00:00,77.45,77.69,76.99,77.08,10825.0,77.45,77.69,76.99,77.08,10825.0
2019-03-29 10:30:00,77.05,77.12,76.55,76.7,8688.0,77.05,77.12,76.55,76.7,8688.0
2019-03-29 11:00:00,76.63,76.76,76.45,76.59,9080.0,76.63,76.76,76.45,76.59,9080.0
2019-03-29 11:30:00,76.55,76.96,76.41,76.72,14535.0,76.55,76.96,76.41,76.72,14535.0
2019-03-29 12:00:00,76.7,76.7,76.29,76.48,8145.0,76.7,76.7,76.29,76.48,8145.0
2019-03-29 12:30:00,76.48,76.58,76.35,76.57,5584.0,76.48,76.58,76.35,76.57,5584.0
2019-03-29 13:00:00,76.58,76.58,76.05,76.12,15119.0,76.58,76.58,76.05,76.12,15119.0
2019-03-29 13:30:00,76.1,76.14,75.59,75.69,19285.0,76.1,76.14,75.59,75.69,19285.0
2019-03-29 14:00:00,75.67,75.72,75.36,75.41,40138.0,75.67,75.72,75.36,75.41,40138.0
2019-03-29 14:30:00,75.4,75.42,75.18,75.18,39706.0,75.4,75.42,75.18,75.18,39706.0
2019-03-29 15:00:00,75.23,75.6,75.05,75.09,46852.0,75.23,75.6,75.05,75.09,46852.0
2019-03-29 15:30:00,75.12,75.13,74.7,75.1,109927.0,75.12,75.13,74.7,75.1,109927.0
2019-04-01 09:30:00,75.82,76.3,75.39,75.84,19874.0,75.82,76.3,75.39,75.84,19874.0
2019-04-01 10:00:00,75.74,76.23,75.74,76.08,46085.0,75.74,76.23,75.74,76.08,46085.0
2019-04-01 10:30:00,76.09,76.37,75.9,76.22,34571.0,76.09,76.37,75.9,76.22,34571.0
2019-04-01 11:00:00,76.15,76.33,75.83,75.9,24120.0,76.15,76.33,75.83,75.9,24120.0
2019-04-01 11:30:00,75.85,75.85,75.45,75.72,14252.0,75.85,75.85,75.45,75.72,14252.0
2019-04-01 12:00:00,75.71,76.28,75.67,76.22,17731.0,75.71,76.28,75.67,76.22,17731.0
2019-04-01 12:30:00,76.29,76.46,76.25,76.4,11200.0,76.29,76.46,76.25,76.4,11200.0
2019-04-01 13:00:00,76.42,76.63,76.39,76.54,12676.0,76.42,76.63,76.39,76.54,12676.0
2019-04-01 13:30:00,76.49,76.83,76.46,76.72,16078.0,76.49,76.83,76.46,76.72,16078.0
2019-04-01 14:00:00,76.72,76.93,76.72,76.93,11860.0,76.72,76.93,76.72,76.93,11860.0
2019-04-01 14:30:00,76.93,76.98,76.58,76.73,20680.0,76.93,76.98,76.58,76.73,20680.0
2019-04-01 15:00:00,76.7,76.9,76.69,76.9,18490.0,76.7,76.9,76.69,76.9,18490.0
2019-04-01 15:30:00,76.9,77.11,76.85,76.88,55945.0,76.9,77.11,76.85,76.88,55945.0
2019-04-02 09:30:00,76.85,77.31,75.96,76.69,11505.0,76.85,77.31,75.96,76.69,11505.0
2019-04-02 10:00:00,76.87,76.87,76.54,76.7,5153.0,76.87,76.87,76.54,76.7,5153.0
2019-04-02 10:30:00,76.7,76.8,75.75,75.75,11803.0,76.7,76.8,75.75,75.75,11803.0
2019-04-02 11:00:00,75.66,75.97,75.5,75.93,9236.0,75.66,75.97,75.5,75.93,9236.0
2019-04-02 11:30:00,75.93,76.02,75.72,75.73,5589.0,75.93,76.02,75.72,75.73,5589.0
2019-04-02 12:00:00,75.76,75.86,75.43,75.49,6600.0,75.76,75.86,75.43,75.49,6600.0
2019-04-02 12:30:00,75.53,75.64,75.42,75.56,5539.0,75.53,75.64,75.42,75.56,5539.0
2019-04-02 13:00:00,75.54,75.81,75.54,75.66,5026.0,75.54,75.81,75.54,75.66,5026.0
2019-04-02 13:30:00,75.59,75.71,75.51,75.52,5015.0,75.59,75.71,75.51,75.52,5015.0
2019-04-02 14:00:00,75.56,75.63,75.43,75.48,10607.0,75.56,75.63,75.43,75.48,10607.0
2019-04-02 14:30:00,75.52,75.62,75.43,75.52,10207.0,75.52,75.62,75.43,75.52,10207.0
2019-04-02 15:00:00,75.59,75.64,75.43,75.64,11168.0,75.59,75.64,75.43,75.64,11168.0
2019-04-02 15:30:00,75.6,75.67,75.49,75.62,42747.0,75.6,75.67,75.49,75.62,42747.0
2019-04-03 09:30:00,76.09,76.69,76.09,76.25,26751.0,76.09,76.69,76.09,76.25,26751.0
2019-04-03 10:00:00,76.28,76.28,75.73,75.81,10362.0,76.28,76.28,75.73,75.81,10362.0
2019-04-03 10:30:00,75.82,76.08,75.7,75.72,14607.0,75.82,76.08,75.7,75.72,14607.0
2019-04-03 11:00:00,75.68,75.88,75.12,75.27,16098.0,75.68,75.88,75.12,75.27,16098.0
2019-04-03 11:30:00,75.32,75.41,75.11,75.22,9787.0,75.32,75.41,75.11,75.22,9787.0
2019-04-03 12:00:00,75.22,75.52,75.22,75.42,11630.0,75.22,75.52,75.22,75.42,11630.0
2019-04-03 12:30:00,75.42,75.5,75.08,75.16,8431.0,75.42,75.5,75.08,75.16,8431.0
2019-04-03 13:00:00,75.19,75.28,75.1,75.14,7603.0,75.19,75.28,75.1,75.14,7603.0
2019-04-03 13:30:00,75.1,75.24,74.77,74.8,10308.0,75.1,75.24,74.77,74.8,10308.0
2019-04-03 14:00:00,74.8,74.88,74.64,74.81,6609.0,74.8,74.88,74.64,74.81,6609.0
2019-04-03 14:30:00,74.79,74.85,74.64,74.75,7855.0,74.79,74.85,74.64,74.75,7855.0
2019-04-03 15:00:00,74.79,74.97,74.55,74.72,34590.0,74.79,74.97,74.55,74.72,34590.0
2019-04-03 15:30:00,74.7,75.06,74.67,74.86,75312.0,74.7,75.06,74.67,74.86,75312.0
2019-04-04 09:30:00,74.82,75.5,74.82,75.5,24196.0,74.82,75.5,74.82,75.5,24196.0
2019-04-04 10:00:00,75.41,75.44,75.1,75.2,34611.0,75.41,75.44,75.1,75.2,34611.0
2019-04-04 10:30:00,75.16,75.59,75.11,75.51,12081.0,75.16,75.59,75.11,75.51,12081.0
2019-04-04 11:00:00,75.51,75.99,75.33,75.89,16456.0,75.51,75.99,75.33,75.89,16456.0
2019-04-04 11:30:00,75.85,75.85,75.56,75.67,14858.0,75.85,75.85,75.56,75.67,14858.0
2019-04-04 12:00:00,75.71,75.78,75.53,75.67,8095.0,75.71,75.78,75.53,75.67,8095.0
2019-04-04 12:30:00,75.68,75.79,75.54,75.58,12375.0,75.68,75.79,75.54,75.58,12375.0
2019-04-04 13:00:00,75.56,75.74,75.55,75.68,21923.0,75.56,75.74,75.55,75.68,21923.0
2019-04-04 13:30:00,75.71,75.73,75.62,75.69,6800.0,75.71,75.73,75.62,75.69,6800.0
2019-04-04 14:00:00,75.71,75.79,75.65,75.66,12214.0,75.71,75.79,75.65,75.66,12214.0
2019-04-04 14:30:00,75.64,75.67,75.52,75.52,10888.0,75.64,75.67,75.52,75.52,10888.0
2019-04-04 15:00:00,75.54,75.73,75.47,75.69,15108.0,75.54,75.73,75.47,75.69,15108.0
2019-04-04 15:30:00,75.71,75.79,75.66,75.75,69552.0,75.71,75.79,75.66,75.75,69552.0
2019-04-05 09:30:00,75.88,76.35,75.72,76.34,15176.0,75.88,76.35,75.72,76.34,15176.0
2019-04-05 10:00:00,76.34,77.06,76.34,76.88,21328.0,76.34,77.06,76.34,76.88,21328.0
2019-04-05 10:30:00,76.92,77.27,76.92,77.14,11289.0,76.92,77.27,76.92,77.14,11289.0
2019-04-05 11:00:00,77.1,77.29,76.93,76.93,17452.0,77.1,77.29,76.93,76.93,17452.0
2019-04-05 11:30:00,76.94,77.1,76.72,76.96,37703.0,76.94,77.1,76.72,76.96,37703.0
2019-04-05 12:00:00,76.96,77.1,76.92,76.94,12304.0,76.96,77.1,76.92,76.94,12304.0
2019-04-05 12:30:00,76.94,77.03,76.8,76.91,30129.0,76.94,77.03,76.8,76.91,30129.0
2019-04-05 13:00:00,76.91,76.99,76.88,76.93,17330.0,76.91,76.99,76.88,76.93,17330.0
2019-04-05 13:30:00,76.92,77.16,76.92,77.16,12229.0,76.92,77.16,76.92,77.16,12229.0
2019-04-05 14:00:00,77.15,77.19,76.93,77.0,17988.0,77.15,77.19,76.93,77.0,17988.0
2019-04-05 14:30:00,77.0,77.23,76.96,77.21,17517.0,77.0,77.23,76.96,77.21,17517.0
2019-04-05 15:00:00,77.21,77.49,77.11,77.49,20231.0,77.21,77.49,77.11,77.49,20231.0
2019-04-05 15:30:00,77.49,77.58,77.32,77.34,78833.0,77.49,77.58,77.32,77.34,78833.0
2019-04-08 09:30:00,77.2,77.54,77.03,77.22,15714.0,77.2,77.54,77.03,77.22,15714.0
2019-04-08 10:00:00,77.11,77.28,76.9,77.17,10800.0,77.11,77.28,76.9,77.17,10800.0
2019-04-08 10:30:00,77.14,77.53,77.14,77.23,12977.0,77.14,77.53,77.14,77.23,12977.0
2019-04-08 11:00:00,77.19,77.35,76.99,77.1,33486.0,77.19,77.35,76.99,77.1,33486.0
2019-04-08 11:30:00,77.2,77.39,77.09,77.38,18854.0,77.2,77.39,77.09,77.38,18854.0
2019-04-08 12:00:00,77.38,77.45,77.22,77.31,8900.0,77.38,77.45,77.22,77.31,8900.0
2019-04-08 12:30:00,77.25,77.38,77.18,77.26,8600.0,77.25,77.38,77.18,77.26,8600.0
2019-04-08 13:00:00,77.22,77.26,77.07,77.21,14245.0,77.22,77.26,77.07,77.21,14245.0
2019-04-08 13:30:00,77.2,77.23,77.05,77.23,10920.0,77.2,77.23,77.05,77.23,10920.0
2019-04-08 14:00:00,77.21,77.39,77.09,77.25,11310.0,77.21,77.39,77.09,77.25,11310.0
2019-04-08 14:30:00,77.25,77.27,77.03,77.09,20017.0,77.25,77.27,77.03,77.09,20017.0
2019-04-08 15:00:00,77.06,77.17,77.03,77.07,14164.0,77.06,77.17,77.03,77.07,14164.0
2019-04-08 15:30:00,77.09,77.29,77.05,77.16,56504.0,77.09,77.29,77.05,77.16,56504.0
2019-04-09 09:30:00,76.73,77.19,75.96,76.02,8931.0,76.73,77.19,75.96,76.02,8931.0
2019-04-09 10:00:00,76.0,76.04,75.33,75.5,43464.0,76.0,76.04,75.33,75.5,43464.0
2019-04-09 10:30:00,75.39,75.71,75.29,75.65,10005.0,75.39,75.71,75.29,75.65,10005.0
2019-04-09 11:00:00,75.62,75.83,75.38,75.5,29481.0,75.62,75.83,75.38,75.5,29481.0
2019-04-09 11:30:00,75.49,75.6,75.24,75.44,12566.0,75.49,75.6,75.24,75.44,12566.0
2019-04-09 12:00:00,75.44,75.88,75.4,75.8,18112.0,75.44,75.88,75.4,75.8,18112.0
2019-04-09 12:30:00,75.83,75.97,75.73,75.75,30123.0,75.83,75.97,75.73,75.75,30123.0
2019-04-09 13:00:00,75.73,75.76,75.53,75.53,9941.0,75.73,75.76,75.53,75.53,9941.0
2019-04-09 13:30:00,75.5,75.59,75.27,75.51,30280.0,75.5,75.59,75.27,75.51,30280.0
2019-04-09 14:00:00,75.52,75.64,75.42,75.53,19317.0,75.52,75.64,75.42,75.53,19317.0
2019-04-09 14:30:00,75.55,75.79,75.55,75.67,26044.0,75.55,75.79,75.55,75.67,26044.0
2019-04-09 15:00:00,75.67,75.83,75.67,75.83,36309.0,75.67,75.83,75.67,75.83,36309.0
2019-04-09 15:30:00,75.79,75.86,75.57,75.81,76678.0,75.79,75.86,75.57,75.81,76678.0
2019-04-10 09:30:00,76.06,76.35,75.59,76.09,9204.0,76.06,76.35,75.59,76.09,9204.0
2019-04-10 10:00:00,76.09,76.2,75.86,76.15,18535.0,76.09,76.2,75.86,76.15,18535.0
2019-04-10 10:30:00,76.14,76.51,76.12,76.46,14320.0,76.14,76.51,76.12,76.46,14320.0
2019-04-10 11:00:00,76.48,76.8,76.48,76.7,10655.0,76.48,76.8,76.48,76.7,10655.0
2019-04-10 11:30:00,76.74,76.81,76.6,76.76,8480.0,76.74,76.81,76.6,76.76,8480.0
2019-04-10 12:00:00,76.79,77.31,76.79,77.26,7444.0,76.79,77.31,76.79,77.26,7444.0
2019-04-10 12:30:00,77.29,77.31,76.82,77.09,11099.0,77.29,77.31,76.82,77.09,11099.0
2019-04-10 13:00:00,77.1,77.39,76.99,77.07,8941.0,77.1,77.39,76.99,77.07,8941.0
2019-04-10 13:30:00,77.16,77.33,77.06,77.3,6914.0,77.16,77.33,77.06,77.3,6914.0
2019-04-10 14:00:00,77.23,77.33,77.05,77.33,11738.0,77.23,77.33,77.05,77.33,11738.0
2019-04-10 14:30:00,77.3,77.46,77.2,77.37,14440.0,77.3,77.46,77.2,77.37,14440.0
2019-04-10 15:00:00,77.37,77.62,77.37,77.62,16475.0,77.37,77.62,77.37,77.62,16475.0
2019-04-10 15:30:00,77.62,77.74,77.28,77.39,50139.0,77.62,77.74,77.28,77.39,50139.0
2019-04-11 09:30:00,77.4,78.3,77.4,77.85,14405.0,77.4,78.3,77.4,77.85,14405.0
2019-04-11 10:00:00,77.8,78.56,77.8,78.5,9039.0,77.8,78.56,77.8,78.5,9039.0
2019-04-11 10:30:00,78.5,78.78,78.22,78.22,12608.0,78.5,78.78,78.22,78.22,12608.0
2019-04-11 11:00:00,78.22,78.36,77.94,78.29,8784.0,78.22,78.36,77.94,78.29,8784.0
2019-04-11 11:30:00,78.32,78.33,77.92,78.04,6878.0,78.32,78.33,77.92,78.04,6878.0
2019-04-11 12:00:00,78.05,78.09,77.93,77.99,7672.0,78.05,78.09,77.93,77.99,7672.0
2019-04-11 12:30:00,77.96,78.17,77.96,78.15,3563.0,77.96,78.17,77.96,78.15,3563.0
2019-04-11 13:00:00,78.18,78.23,78.03,78.18,12012.0,78.18,78.23,78.03,78.18,12012.0
2019-04-11 13:30:00,78.18,78.42,78.16,78.37,20592.0,78.18,78.42,78.16,78.37,20592.0
2019-04-11 14:00:00,78.23,78.42,78.2,78.35,11485.0,78.23,78.42,78.2,78.35,11485.0
2019-04-11 14:30:00,78.37,78.42,78.06,78.21,19801.0,78.37,78.42,78.06,78.21,19801.0
2019-04-11 15:00:00,78.18,78.25,78.12,78.19,21886.0,78.18,78.25,78.12,78.19,21886.0
2019-04-11 15:30:00,78.2,78.33,78.14,78.22,38050.0,78.2,78.33,78.14,78.22,38050.0
2019-04-12 09:30:00,78.71,78.93,78.04,78.83,14169.0,78.71,78.93,78.04,78.83,14169.0
2019-04-12 10:00:00,78.78,79.01,77.29,78.33,25725.0,78.78,79.01,77.29,78.33,25725.0
2019-04-12 10:30:00,78.25,78.35,77.44,77.6,24739.0,78.25,78.35,77.44,77.6,24739.0
2019-04-12 11:00:00,77.62,77.76,77.41,77.58,19718.0,77.62,77.76,77.41,77.58,19718.0
2019-04-12 11:30:00,77.6,77.67,77.24,77.65,40836.0,77.6,77.67,77.24,77.65,40836.0
2019-04-12 12:00:00,77.64,77.77,77.37,77.77,20743.0,77.64,77.77,77.37,77.77,20743.0
2019-04-12 12:30:00,77.78,78.13,77.63,77.72,17424.0,77.78,78.13,77.63,77.72,17424.0
2019-04-12 13:00:00,77.73,78.03,77.73,77.98,14319.0,77.73,78.03,77.73,77.98,14319.0
2019-04-12 13:30:00,77.91,78.0,77.78,77.91,9261.0,77.91,78.0,77.78,77.91,9261.0
2019-04-12 14:00:00,77.92,78.04,77.74,77.82,10041.0,77.92,78.04,77.74,77.82,10041.0
2019-04-12 14:30:00,77.81,77.87,77.55,77.61,7832.0,77.81,77.87,77.55,77.61,7832.0
2019-04-12 15:00:00,77.65,77.75,77.51,77.69,51459.0,77.65,77.75,77.51,77.69,51459.0
2019-04-12 15:30:00,77.68,78.11,77.63,77.86,61016.0,77.68,78.11,77.63,77.86,61016.0
2019-04-15 09:30:00,77.72,77.96,77.31,77.7,37601.0,77.72,77.96,77.31,77.7,37601.0
2019-04-15 10:00:00,77.7,78.06,77.68,77.97,48159.0,77.7,78.06,77.68,77.97,48159.0
2019-04-15 10:30:00,77.99,78.13,77.93,78.07,6774.0,77.99,78.13,77.93,78.07,6774.0
2019-04-15 11:00:00,78.13,78.34,78.05,78.17,15842.0,78.13,78.34,78.05,78.17,15842.0
2019-04-15 11:30:00,78.19,78.28,78.01,78.02,13765.0,78.19,78.28,78.01,78.02,13765.0
2019-04-15 12:00:00,77.98,78.02,77.84,77.94,21906.0,77.98,78.02,77.84,77.94,21906.0
2019-04-15 12:30:00,77.96,78.04,77.9,77.93,7477.0,77.96,78.04,77.9,77.93,7477.0
2019-04-15 13:00:00,77.88,78.1,77.87,78.1,7103.0,77.88,78.1,77.87,78.1,7103.0
2019-04-15 13:30:00,78.19,78.19,77.95,77.99,8511.0,78.19,78.19,77.95,77.99,8511.0
2019-04-15 14:00:00,78.0,78.05,77.83,77.83,8572.0,78.0,78.05,77.83,77.83,8572.0
2019-04-15 14:30:00,77.86,78.09,77.85,78.01,20451.0,77.86,78.09,77.85,78.01,20451.0
2019-04-15 15:00:00,78.0,78.0,77.68,77.69,20777.0,78.0,78.0,77.68,77.69,20777.0
2019-04-15 15:30:00,77.71,77.78,77.51,77.66,87873.0,77.71,77.78,77.51,77.66,87873.0
2019-04-16 09:30:00,77.89,78.09,77.55,77.55,16575.0,77.89,78.09,77.55,77.55,16575.0
2019-04-16 10:00:00,77.51,77.98,77.51,77.75,6350.0,77.51,77.98,77.51,77.75,6350.0
2019-04-16 10:30:00,77.79,78.03,77.79,77.97,5500.0,77.79,78.03,77.79,77.97,5500.0
2019-04-16 11:00:00,78.03,78.26,77.91,78.16,7500.0,78.03,78.26,77.91,78.16,7500.0
2019-04-16 11:30:00,78.17,78.8,78.12,78.73,17369.0,78.17,78.8,78.12,78.73,17369.0
2019-04-16 12:00:00,78.73,78.93,78.66,78.74,32748.0,78.73,78.93,78.66,78.74,32748.0
2019-04-16 12:30:00,78.78,78.84,78.7,78.81,13879.0,78.78,78.84,78.7,78.81,13879.0
2019-04-16 13:00:00,78.83,78.89,78.76,78.81,13321.0,78.83,78.89,78.76,78.81,13321.0
2019-04-16 13:30:00,78.82,79.27,78.82,79.27,16014.0,78.82,79.27,78.82,79.27,16014.0
2019-04-16 14:00:00,79.29,79.7,79.18,79.69,20418.0,79.29,79.7,79.18,79.69,20418.0
2019-04-16 14:30:00,79.69,79.7,79.34,79.37,19647.0,79.69,79.7,79.34,79.37,19647.0
2019-04-16 15:00:00,79.36,79.45,79.22,79.44,24554.0,79.36,79.45,79.22,79.44,24554.0
2019-04-16 15:30:00,79.43,79.46,79.15,79.25,96009.0,79.43,79.46,79.15,79.25,96009.0
2019-04-17 09:30:00,79.97,80.33,79.37,79.49,13950.0,79.97,80.33,79.37,79.49,13950.0
2019-04-17 10:00:00,79.45,79.56,79.18,79.48,29978.0,79.45,79.56,79.18,79.48,29978.0
2019-04-17 10:30:00,79.48,79.89,79.4,79.66,28638.0,79.48,79.89,79.4,79.66,28638.0
2019-04-17 11:00:00,79.66,79.76,79.49,79.49,26170.0,79.66,79.76,79.49,79.49,26170.0
2019-04-17 11:30:00,79.43,79.52,79.22,79.3,21280.0,79.43,79.52,79.22,79.3,21280.0
2019-04-17 12:00:00,79.25,79.45,79.07,79.45,19612.0,79.25,79.45,79.07,79.45,19612.0
2019-04-17 12:30:00,79.45,79.5,79.29,79.43,11865.0,79.45,79.5,79.29,79.43,11865.0
2019-04-17 13:00:00,79.39,79.52,79.16,79.22,15700.0,79.39,79.52,79.16,79.22,15700.0
2019-04-17 13:30:00,79.19,79.27,79.04,79.06,19569.0,79.19,79.27,79.04,79.06,19569.0
2019-04-17 14:00:00,79.06,79.13,78.88,79.06,20949.0,79.06,79.13,78.88,79.06,20949.0
2019-04-17 14:30:00,79.05,79.24,79.0,79.08,48766.0,79.05,79.24,79.0,79.08,48766.0
2019-04-17 15:00:00,79.13,79.27,79.08,79.14,45300.0,79.13,79.27,79.08,79.14,45300.0
2019-04-17 15:30:00,79.17,79.2,79.0,79.11,106272.0,79.17,79.2,79.0,79.11,106272.0
2019-04-18 09:30:00,79.28,79.76,79.1,79.75,43796.0,79.28,79.76,79.1,79.75,43796.0
2019-04-18 10:00:00,79.79,79.79,79.3,79.48,48297.0,79.79,79.79,79.3,79.48,48297.0
2019-04-18 10:30:00,79.48,79.54,79.23,79.54,15299.0,79.48,79.54,79.23,79.54,15299.0
2019-04-18 11:00:00,79.67,79.76,79.4,79.53,37840.0,79.67,79.76,79.4,79.53,37840.0
2019-04-18 11:30:00,79.57,79.6,79.45,79.53,37050.0,79.57,79.6,79.45,79.53,37050.0
2019-04-18 12:00:00,79.53,79.53,79.35,79.38,26486.0,79.53,79.53,79.35,79.38,26486.0
2019-04-18 12:30:00,79.39,79.7,79.38,79.58,29278.0,79.39,79.7,79.38,79.58,29278.0
2019-04-18 13:00:00,79.56,79.6,79.43,79.53,17338.0,79.56,79.6,79.43,79.53,17338.0
2019-04-18 13:30:00,79.52,79.59,79.5,79.56,20814.0,79.52,79.59,79.5,79.56,20814.0
2019-04-18 14:00:00,79.55,79.59,79.49,79.53,21898.0,79.55,79.59,79.49,79.53,21898.0
2019-04-18 14:30:00,79.53,79.58,79.42,79.5,37328.0,79.53,79.58,79.42,79.5,37328.0
2019-04-18 15:00:00,79.5,79.53,79.44,79.45,32162.0,79.5,79.53,79.44,79.45,32162.0
2019-04-18 15:30:00,79.44,79.6,79.36,79.48,101224.0,79.44,79.6,79.36,79.48,101224.0
2019-04-22 09:30:00,79.44,79.81,79.44,79.74,24580.0,79.44,79.81,79.44,79.74,24580.0
2019-04-22 10:00:00,79.7,79.94,79.54,79.78,51196.0,79.7,79.94,79.54,79.78,51196.0
2019-04-22 10:30:00,79.78,80.13,79.76,79.99,7442.0,79.78,80.13,79.76,79.99,7442.0
2019-04-22 11:00:00,79.91,79.94,79.59,79.74,9497.0,79.91,79.94,79.59,79.74,9497.0
2019-04-22 11:30:00,79.78,80.0,79.67,80.0,11285.0,79.78,80.0,79.67,80.0,11285.0
2019-04-22 12:00:00,79.95,80.15,79.93,80.15,13767.0,79.95,80.15,79.93,80.15,13767.0
2019-04-22 12:30:00,80.18,80.31,80.02,80.31,42989.0,80.18,80.31,80.02,80.31,42989.0
2019-04-22 13:00:00,80.34,80.34,80.2,80.3,8737.0,80.34,80.34,80.2,80.3,8737.0
2019-04-22 13:30:00,80.29,80.33,80.07,80.07,8421.0,80.29,80.33,80.07,80.07,8421.0
2019-04-22 14:00:00,80.09,80.09,79.83,79.97,8165.0,80.09,80.09,79.83,79.97,8165.0
2019-04-22 14:30:00,79.94,80.05,79.87,80.03,7460.0,79.94,80.05,79.87,80.03,7460.0
2019-04-22 15:00:00,80.04,80.07,79.93,79.97,11042.0,80.04,80.07,79.93,79.97,11042.0
2019-04-22 15:30:00,79.95,80.08,79.83,79.88,42051.0,79.95,80.08,79.83,79.88,42051.0
2019-04-23 09:30:00,79.8,79.95,79.55,79.64,2690.0,79.8,79.95,79.55,79.64,2690.0
2019-04-23 10:00:00,79.71,79.99,79.65,79.94,3800.0,79.71,79.99,79.65,79.94,3800.0
2019-04-23 10:30:00,79.98,80.3,79.94,80.3,8855.0,79.98,80.3,79.94,80.3,8855.0
2019-04-23 11:00:00,80.28,80.49,80.17,80.43,26739.0,80.28,80.49,80.17,80.43,26739.0
2019-04-23 11:30:00,80.4,81.13,80.39,80.93,14488.0,80.4,81.13,80.39,80.93,14488.0
2019-04-23 12:00:00,80.91,81.34,80.91,81.11,22400.0,80.91,81.34,80.91,81.11,22400.0
2019-04-23 12:30:00,81.1,81.33,81.07,81.33,5886.0,81.1,81.33,81.07,81.33,5886.0
2019-04-23 13:00:00,81.32,81.46,81.24,81.41,9017.0,81.32,81.46,81.24,81.41,9017.0
2019-04-23 13:30:00,81.39,81.47,81.31,81.37,8132.0,81.39,81.47,81.31,81.37,8132.0
2019-04-23 14:00:00,81.37,81.45,81.25,81.3,11454.0,81.37,81.45,81.25,81.3,11454.0
2019-04-23 14:30:00,81.28,81.32,81.02,81.11,16714.0,81.28,81.32,81.02,81.11,16714.0
2019-04-23 15:00:00,81.08,81.11,80.97,80.99,20645.0,81.08,81.11,80.97,80.99,20645.0
2019-04-23 15:30:00,80.99,81.03,80.81,80.9,76309.0,80.99,81.03,80.81,80.9,76309.0
2019-04-24 09:30:00,81.47,81.47,80.55,81.23,34058.0,81.47,81.47,80.55,81.23,34058.0
2019-04-24 10:00:00,81.23,81.59,81.0,81.59,31164.0,81.23,81.59,81.0,81.59,31164.0
2019-04-24 10:30:00,81.56,82.05,81.49,82.01,14227.0,81.56,82.05,81.49,82.01,14227.0
2019-04-24 11:00:00,82.01,82.18,81.79,81.9,25501.0,82.01,82.18,81.79,81.9,25501.0
2019-04-24 11:30:00,81.92,82.05,81.82,81.92,25235.0,81.92,82.05,81.82,81.92,25235.0
2019-04-24 12:00:00,81.91,82.5,81.88,82.25,24185.0,81.91,82.5,81.88,82.25,24185.0
2019-04-24 12:30:00,82.2,82.25,82.01,82.08,11794.0,82.2,82.25,82.01,82.08,11794.0
2019-04-24 13:00:00,81.99,82.13,81.81,81.98,11921.0,81.99,82.13,81.81,81.98,11921.0
2019-04-24 13:30:00,82.02,82.13,81.87,81.93,14143.0,82.02,82.13,81.87,81.93,14143.0
2019-04-24 14:00:00,81.89,82.11,81.88,81.95,20747.0,81.89,82.11,81.88,81.95,20747.0
2019-04-24 14:30:00,81.96,82.0,81.82,81.95,19650.0,81.96,82.0,81.82,81.95,19650.0
2019-04-24 15:00:00,81.96,82.13,81.95,82.01,14685.0,81.96,82.13,81.95,82.01,14685.0
2019-04-24 15:30:00,82.0,82.1,81.64,81.66,55777.0,82.0,82.1,81.64,81.66,55777.0
2019-04-25 09:30:00,81.24,81.31,80.24,80.59,10463.0,81.24,81.31,80.24,80.59,10463.0
2019-04-25 10:00:00,80.44,80.75,79.37,79.49,12896.0,80.44,80.75,79.37,79.49,12896.0
2019-04-25 10:30:00,79.53,79.55,79.05,79.25,16377.0,79.53,79.55,79.05,79.25,16377.0
2019-04-25 11:00:00,79.23,79.97,79.23,79.97,22870.0,79.23,79.97,79.23,79.97,22870.0
2019-04-25 11:30:00,79.9,80.61,79.86,80.5,23513.0,79.9,80.61,79.86,80.5,23513.0
2019-04-25 12:00:00,80.5,80.67,80.41,80.55,16497.0,80.5,80.67,80.41,80.55,16497.0
2019-04-25 12:30:00,80.55,80.57,80.42,80.54,16288.0,80.55,80.57,80.42,80.54,16288.0
2019-04-25 13:00:00,80.54,80.58,80.19,80.29,33507.0,80.54,80.58,80.19,80.29,33507.0
2019-04-25 13:30:00,80.39,80.44,80.15,80.16,57719.0,80.39,80.44,80.15,80.16,57719.0
2019-04-25 14:00:00,80.18,80.34,80.09,80.32,16917.0,80.18,80.34,80.09,80.32,16917.0
2019-04-25 14:30:00,80.25,80.6,80.18,80.49,16869.0,80.25,80.6,80.18,80.49,16869.0
2019-04-25 15:00:00,80.47,80.47,80.13,80.31,21594.0,80.47,80.47,80.13,80.31,21594.0
2019-04-25 15:30:00,80.34,80.52,80.22,80.48,98290.0,80.34,80.52,80.22,80.48,98290.0
2019-04-26 09:30:00,80.65,80.98,80.05,80.69,6414.0,80.65,80.98,80.05,80.69,6414.0
2019-04-26 10:00:00,80.53,81.17,80.44,80.93,18079.0,80.53,81.17,80.44,80.93,18079.0
2019-04-26 10:30:00,80.93,81.2,80.7,80.7,7876.0,80.93,81.2,80.7,80.7,7876.0
2019-04-26 11:00:00,80.6,81.22,80.58,81.12,13618.0,80.6,81.22,80.58,81.12,13618.0
2019-04-26 11:30:00,81.17,81.39,81.12,81.25,32066.0,81.17,81.39,81.12,81.25,32066.0
2019-04-26 12:00:00,81.23,81.64,81.19,81.5,24189.0,81.23,81.64,81.19,81.5,24189.0
2019-04-26 12:30:00,81.51,81.62,81.48,81.49,18155.0,81.51,81.62,81.48,81.49,18155.0
2019-04-26 13:00:00,81.55,82.16,81.54,82.15,44543.0,81.55,82.16,81.54,82.15,44543.0
2019-04-26 13:30:00,82.13,82.24,81.76,82.03,27270.0,82.13,82.24,81.76,82.03,27270.0
2019-04-26 14:00:00,82.04,82.04,81.5,81.59,20566.0,82.04,82.04,81.5,81.59,20566.0
2019-04-26 14:30:00,81.64,81.71,80.93,80.98,48699.0,81.64,81.71,80.93,80.98,48699.0
2019-04-26 15:00:00,80.98,81.02,80.83,80.93,29186.0,80.98,81.02,80.83,80.93,29186.0
2019-04-26 15:30:00,80.92,81.11,80.89,81.03,63471.0,80.92,81.11,80.89,81.03,63471.0
2019-04-29 09:30:00,81.02,81.02,79.91,79.91,19394.0,81.02,81.02,79.91,79.91,19394.0
2019-04-29 10:00:00,79.91,80.72,79.91,80.58,25142.0,79.91,80.72,79.91,80.58,25142.0
2019-04-29 10:30:00,80.59,80.88,80.45,80.71,14759.0,80.59,80.88,80.45,80.71,14759.0
2019-04-29 11:00:00,80.76,80.76,80.33,80.44,29278.0,80.76,80.76,80.33,80.44,29278.0
2019-04-29 11:30:00,80.39,80.58,80.35,80.42,35396.0,80.39,80.58,80.35,80.42,35396.0
2019-04-29 12:00:00,80.42,80.81,80.4,80.69,19115.0,80.42,80.81,80.4,80.69,19115.0
2019-04-29 12:30:00,80.69,81.0,80.63,80.95,13903.0,80.69,81.0,80.63,80.95,13903.0
2019-04-29 13:00:00,80.95,80.99,80.75,80.87,7464.0,80.95,80.99,80.75,80.87,7464.0
2019-04-29 13:30:00,80.85,81.14,80.85,81.08,10630.0,80.85,81.14,80.85,81.08,10630.0
2019-04-29 14:00:00,81.1,81.15,80.99,81.15,8201.0,81.1,81.15,80.99,81.15,8201.0
2019-04-29 14:30:00,81.14,81.28,81.08,81.24,19435.0,81.14,81.28,81.08,81.24,19435.0
2019-04-29 15:00:00,81.26,81.3,81.18,81.18,19848.0,81.26,81.3,81.18,81.18,19848.0
2019-04-29 15:30:00,81.18,81.57,81.13,81.51,113686.0,81.18,81.57,81.13,81.51,113686.0
2019-04-30 09:30:00,81.59,81.96,81.33,81.69,6769.0,81.59,81.96,81.33,81.69,6769.0
2019-04-30 10:00:00,81.53,81.69,80.98,81.11,24479.0,81.53,81.69,80.98,81.11,24479.0
2019-04-30 10:30:00,81.11,81.3,80.9,80.94,7931.0,81.11,81.3,80.9,80.94,7931.0
2019-04-30 11:00:00,80.91,81.37,80.63,81.09,24181.0,80.91,81.37,80.63,81.09,24181.0
2019-04-30 11:30:00,81.14,81.29,81.1,81.22,12474.0,81.14,81.29,81.1,81.22,12474.0
2019-04-30 12:00:00,81.23,81.5,81.2,81.35,19356.0,81.23,81.5,81.2,81.35,19356.0
2019-04-30 12:30:00,81.34,81.52,81.16,81.19,21622.0,81.34,81.52,81.16,81.19,21622.0
2019-04-30 13:00:00,81.22,81.44,81.22,81.3,9028.0,81.22,81.44,81.22,81.3,9028.0
2019-04-30 13:30:00,81.3,81.62,81.27,81.51,15101.0,81.3,81.62,81.27,81.51,15101.0
2019-04-30 14:00:00,81.5,81.87,81.48,81.69,19877.0,81.5,81.87,81.48,81.69,19877.0
2019-04-30 14:30:00,81.66,81.68,81.51,81.62,9693.0,81.66,81.68,81.51,81.62,9693.0
2019-04-30 15:00:00,81.62,81.72,81.53,81.66,19209.0,81.62,81.72,81.53,81.66,19209.0
2019-04-30 15:30:00,81.63,81.78,81.6,81.71,58344.0,81.63,81.78,81.6,81.71,58344.0
2019-05-01 09:30:00,81.99,82.21,81.43,81.43,15000.0,81.99,82.21,81.43,81.43,15000.0
2019-05-01 10:00:00,81.18,81.18,79.95,80.02,30401.0,81.18,81.18,79.95,80.02,30401.0
2019-05-01 10:30:00,80.08,80.14,79.61,79.86,20687.0,80.08,80.14,79.61,79.86,20687.0
2019-05-01 11:00:00,79.8,79.86,79.01,79.22,30381.0,79.8,79.86,79.01,79.22,30381.0
2019-05-01 11:30:00,79.22,79.52,78.79,78.8,34793.0,79.22,79.52,78.79,78.8,34793.0
2019-05-01 12:00:00,78.84,79.04,78.32,78.38,26204.0,78.84,79.04,78.32,78.38,26204.0
2019-05-01 12:30:00,78.42,78.62,78.35,78.54,23044.0,78.42,78.62,78.35,78.54,23044.0
2019-05-01 13:00:00,78.57,78.96,78.47,78.96,21888.0,78.57,78.96,78.47,78.96,21888.0
2019-05-01 13:30:00,78.96,79.11,78.66,78.77,54362.0,78.96,79.11,78.66,78.77,54362.0
2019-05-01 14:00:00,78.82,79.45,78.69,79.2,45768.0,78.82,79.45,78.69,79.2,45768.0
2019-05-01 14:30:00,79.15,79.3,78.61,79.04,41652.0,79.15,79.3,78.61,79.04,41652.0
2019-05-01 15:00:00,78.9,79.06,78.57,78.7,53448.0,78.9,79.06,78.57,78.7,53448.0
2019-05-01 15:30:00,78.68,78.76,78.0,78.16,152236.0,78.68,78.76,78.0,78.16,152236.0
2019-05-02 09:30:00,83.0,83.0,80.78,82.2,100763.0,83.0,83.0,80.78,82.2,100763.0
2019-05-02 10:00:00,82.23,83.71,82.0,83.0,58899.0,82.23,83.71,82.0,83.0,58899.0
2019-05-02 10:30:00,83.01,83.08,82.7,82.75,47863.0,83.01,83.08,82.7,82.75,47863.0
2019-05-02 11:00:00,82.73,83.23,82.58,83.0,28548.0,82.73,83.23,82.58,83.0,28548.0
2019-05-02 11:30:00,83.19,83.62,82.25,82.61,33054.0,83.19,83.62,82.25,82.61,33054.0
2019-05-02 12:00:00,82.59,83.27,82.38,83.03,51343.0,82.59,83.27,82.38,83.03,51343.0
2019-05-02 12:30:00,82.88,83.33,82.74,83.18,41001.0,82.88,83.33,82.74,83.18,41001.0
2019-05-02 13:00:00,83.18,83.87,83.05,83.81,20229.0,83.18,83.87,83.05,83.81,20229.0
2019-05-02 13:30:00,83.81,84.67,83.8,83.91,38942.0,83.81,84.67,83.8,83.91,38942.0
2019-05-02 14:00:00,84.21,84.21,82.66,83.13,81395.0,84.21,84.21,82.66,83.13,81395.0
2019-05-02 14:30:00,83.21,83.38,81.99,82.26,75150.0,83.21,83.38,81.99,82.26,75150.0
2019-05-02 15:00:00,82.32,82.45,81.84,82.07,73306.0,82.32,82.45,81.84,82.07,73306.0
2019-05-02 15:30:00,82.07,82.25,81.64,81.84,175416.0,82.07,82.25,81.64,81.84,175416.0
2019-05-03 09:30:00,83.71,85.46,83.71,84.79,32545.0,83.71,85.46,83.71,84.79,32545.0
2019-05-03 10:00:00,84.93,84.96,84.3,84.42,62422.0,84.93,84.96,84.3,84.42,62422.0
2019-05-03 10:30:00,84.42,84.68,84.12,84.37,36017.0,84.42,84.68,84.12,84.37,36017.0
2019-05-03 11:00:00,84.39,85.33,84.26,85.26,31441.0,84.39,85.33,84.26,85.26,31441.0
2019-05-03 11:30:00,85.19,85.77,85.1,85.63,29582.0,85.19,85.77,85.1,85.63,29582.0
2019-05-03 12:00:00,85.73,86.07,85.38,85.78,23944.0,85.73,86.07,85.38,85.78,23944.0
2019-05-03 12:30:00,85.66,85.79,85.34,85.37,19082.0,85.66,85.79,85.34,85.37,19082.0
2019-05-03 13:00:00,85.34,85.58,85.34,85.47,19950.0,85.34,85.58,85.34,85.47,19950.0
2019-05-03 13:30:00,85.5,85.65,85.38,85.39,24783.0,85.5,85.65,85.38,85.39,24783.0
2019-05-03 14:00:00,85.4,85.48,84.87,84.95,29918.0,85.4,85.48,84.87,84.95,29918.0
2019-05-03 14:30:00,84.97,85.13,84.51,84.92,39277.0,84.97,85.13,84.51,84.92,39277.0
2019-05-03 15:00:00,84.91,85.05,84.82,84.84,33699.0,84.91,85.05,84.82,84.84,33699.0
2019-05-03 15:30:00,84.86,84.9,84.65,84.9,118377.0,84.86,84.9,84.65,84.9,118377.0
2019-05-06 09:30:00,83.0,83.92,83.0,83.78,20982.0,83.0,83.92,83.0,83.78,20982.0
2019-05-06 10:00:00,83.89,84.69,83.75,84.35,52643.0,83.89,84.69,83.75,84.35,52643.0
2019-05-06 10:30:00,84.42,85.07,84.31,85.01,16705.0,84.42,85.07,84.31,85.01,16705.0
2019-05-06 11:00:00,85.2,85.4,84.95,85.34,24484.0,85.2,85.4,84.95,85.34,24484.0
2019-05-06 11:30:00,85.39,85.52,85.14,85.31,63651.0,85.39,85.52,85.14,85.31,63651.0
2019-05-06 12:00:00,85.37,85.37,84.82,85.15,17902.0,85.37,85.37,84.82,85.15,17902.0
2019-05-06 12:30:00,85.18,85.23,84.95,85.23,25642.0,85.18,85.23,84.95,85.23,25642.0
2019-05-06 13:00:00,85.21,85.5,85.1,85.48,18847.0,85.21,85.5,85.1,85.48,18847.0
2019-05-06 13:30:00,85.5,85.5,85.34,85.34,15868.0,85.5,85.5,85.34,85.34,15868.0
2019-05-06 14:00:00,85.35,85.44,85.3,85.38,17972.0,85.35,85.44,85.3,85.38,17972.0
2019-05-06 14:30:00,85.4,85.8,85.39,85.5,38445.0,85.4,85.8,85.39,85.5,38445.0
2019-05-06 15:00:00,85.5,85.5,85.2,85.27,18214.0,85.5,85.5,85.2,85.27,18214.0
2019-05-06 15:30:00,85.24,85.32,84.9,85.15,92593.0,85.24,85.32,84.9,85.15,92593.0
2019-05-07 09:30:00,84.3,84.69,83.38,83.87,16107.0,84.3,84.69,83.38,83.87,16107.0
2019-05-07 10:00:00,83.87,83.97,83.21,83.89,24199.0,83.87,83.97,83.21,83.89,24199.0
2019-05-07 10:30:00,83.86,83.88,81.7,82.07,70184.0,83.86,83.88,81.7,82.07,70184.0
2019-05-07 11:00:00,82.19,82.43,81.56,81.56,55196.0,82.19,82.43,81.56,81.56,55196.0
2019-05-07 11:30:00,81.64,81.76,80.95,81.08,30449.0,81.64,81.76,80.95,81.08,30449.0
2019-05-07 12:00:00,81.0,81.78,80.99,81.59,56898.0,81.0,81.78,80.99,81.59,56898.0
2019-05-07 12:30:00,81.6,81.88,81.56,81.7,16515.0,81.6,81.88,81.56,81.7,16515.0
2019-05-07 13:00:00,81.7,81.73,80.49,80.51,28187.0,81.7,81.73,80.49,80.51,28187.0
2019-05-07 13:30:00,80.51,80.92,80.44,80.92,39912.0,80.51,80.92,80.44,80.92,39912.0
2019-05-07 14:00:00,80.93,81.19,80.83,81.01,19686.0,80.93,81.19,80.83,81.01,19686.0
2019-05-07 14:30:00,81.01,81.64,80.97,81.28,27007.0,81.01,81.64,80.97,81.28,27007.0
2019-05-07 15:00:00,81.29,81.38,80.87,81.05,27188.0,81.29,81.38,80.87,81.05,27188.0
2019-05-07 15:30:00,81.02,81.45,80.47,81.21,102228.0,81.02,81.45,80.47,81.21,102228.0
2019-05-08 09:30:00,81.36,81.99,81.35,81.93,11941.0,81.36,81.99,81.35,81.93,11941.0
2019-05-08 10:00:00,82.04,82.56,82.0,82.28,10228.0,82.04,82.56,82.0,82.28,10228.0
2019-05-08 10:30:00,82.39,82.9,82.25,82.76,17162.0,82.39,82.9,82.25,82.76,17162.0
2019-05-08 11:00:00,82.92,83.51,82.92,82.93,16227.0,82.92,83.51,82.92,82.93,16227.0
2019-05-08 11:30:00,82.94,83.78,82.93,83.47,14102.0,82.94,83.78,82.93,83.47,14102.0
2019-05-08 12:00:00,83.29,83.34,82.87,82.94,38509.0,83.29,83.34,82.87,82.94,38509.0
2019-05-08 12:30:00,82.93,83.41,82.85,83.04,20998.0,82.93,83.41,82.85,83.04,20998.0
2019-05-08 13:00:00,83.1,83.31,83.05,83.11,23251.0,83.1,83.31,83.05,83.11,23251.0
2019-05-08 13:30:00,83.32,83.45,83.12,83.13,9688.0,83.32,83.45,83.12,83.13,9688.0
2019-05-08 14:00:00,83.09,83.26,82.92,83.26,15502.0,83.09,83.26,82.92,83.26,15502.0
2019-05-08 14:30:00,83.31,83.41,83.04,83.11,24757.0,83.31,83.41,83.04,83.11,24757.0
2019-05-08 15:00:00,83.12,83.38,83.1,83.28,19813.0,83.12,83.38,83.1,83.28,19813.0
2019-05-08 15:30:00,83.29,83.43,83.11,83.26,99746.0,83.29,83.43,83.11,83.26,99746.0
2019-05-09 09:30:00,82.2,82.95,82.1,82.42,8831.0,82.2,82.95,82.1,82.42,8831.0
2019-05-09 10:00:00,82.58,82.58,81.95,82.07,9011.0,82.58,82.58,81.95,82.07,9011.0
2019-05-09 10:30:00,81.99,82.37,81.81,82.06,9735.0,81.99,82.37,81.81,82.06,9735.0
2019-05-09 11:00:00,82.13,82.51,81.95,82.12,10732.0,82.13,82.51,81.95,82.12,10732.0
2019-05-09 11:30:00,82.23,82.93,82.23,82.82,18997.0,82.23,82.93,82.23,82.82,18997.0
2019-05-09 12:00:00,82.77,82.92,82.52,82.55,11603.0,82.77,82.92,82.52,82.55,11603.0
2019-05-09 12:30:00,82.77,83.03,82.53,82.99,19996.0,82.77,83.03,82.53,82.99,19996.0
2019-05-09 13:00:00,82.96,83.18,82.89,82.96,9945.0,82.96,83.18,82.89,82.96,9945.0
2019-05-09 13:30:00,83.09,83.28,82.85,83.01,13288.0,83.09,83.28,82.85,83.01,13288.0
2019-05-09 14:00:00,82.98,83.31,82.96,83.17,18945.0,82.98,83.31,82.96,83.17,18945.0
2019-05-09 14:30:00,83.15,83.2,82.77,82.81,30394.0,83.15,83.2,82.77,82.81,30394.0
2019-05-09 15:00:00,82.81,82.96,82.53,82.94,29332.0,82.81,82.96,82.53,82.94,29332.0
2019-05-09 15:30:00,82.92,83.08,82.85,82.91,63748.0,82.92,83.08,82.85,82.91,63748.0
2019-05-10 09:30:00,82.69,83.26,82.51,82.52,10471.0,82.69,83.26,82.51,82.52,10471.0
2019-05-10 10:00:00,82.51,82.55,81.56,81.65,16695.0,82.51,82.55,81.56,81.65,16695.0
2019-05-10 10:30:00,81.59,81.65,81.31,81.32,13245.0,81.59,81.65,81.31,81.32,13245.0
2019-05-10 11:00:00,81.49,81.93,81.22,81.76,10314.0,81.49,81.93,81.22,81.76,10314.0
2019-05-10 11:30:00,81.77,82.04,81.53,81.89,12942.0,81.77,82.04,81.53,81.89,12942.0
2019-05-10 12:00:00,81.99,82.5,81.94,82.42,10252.0,81.99,82.5,81.94,82.42,10252.0
2019-05-10 12:30:00,82.48,82.73,82.32,82.42,5900.0,82.48,82.73,82.32,82.42,5900.0
2019-05-10 13:00:00,82.45,82.88,82.43,82.75,12904.0,82.45,82.88,82.43,82.75,12904.0
2019-05-10 13:30:00,82.68,82.88,82.59,82.59,7394.0,82.68,82.88,82.59,82.59,7394.0
2019-05-10 14:00:00,82.59,82.68,82.28,82.52,12949.0,82.59,82.68,82.28,82.52,12949.0
2019-05-10 14:30:00,82.51,83.03,82.45,82.79,9463.0,82.51,83.03,82.45,82.79,9463.0
2019-05-10 15:00:00,82.81,83.35,82.78,83.25,15684.0,82.81,83.35,82.78,83.25,15684.0
2019-05-10 15:30:00,83.25,83.35,82.74,83.11,53590.0,83.25,83.35,82.74,83.11,53590.0
2019-05-13 09:30:00,81.4,81.89,81.1,81.1,25976.0,81.4,81.89,81.1,81.1,25976.0
2019-05-13 10:00:00,81.17,81.21,80.69,80.85,32040.0,81.17,81.21,80.69,80.85,32040.0
2019-05-13 10:30:00,80.74,81.03,80.58,80.98,3800.0,80.74,81.03,80.58,80.98,3800.0
2019-05-13 11:00:00,80.96,80.96,80.43,80.46,15564.0,80.96,80.96,80.43,80.46,15564.0
2019-05-13 11:30:00,80.44,80.75,80.26,80.73,14124.0,80.44,80.75,80.26,80.73,14124.0
2019-05-13 12:00:00,80.76,80.76,80.26,80.45,10968.0,80.76,80.76,80.26,80.45,10968.0
2019-05-13 12:30:00,80.44,80.64,79.93,80.08,7712.0,80.44,80.64,79.93,80.08,7712.0
2019-05-13 13:00:00,80.12,80.23,79.85,79.97,8500.0,80.12,80.23,79.85,79.97,8500.0
2019-05-13 13:30:00,80.07,80.49,80.07,80.28,12292.0,80.07,80.49,80.07,80.28,12292.0
2019-05-13 14:00:00,80.31,81.18,80.3,81.1,20327.0,80.31,81.18,80.3,81.1,20327.0
2019-05-13 14:30:00,81.0,81.07,80.65,80.71,7562.0,81.0,81.07,80.65,80.71,7562.0
2019-05-13 15:00:00,80.73,80.79,79.32,79.45,94976.0,80.73,80.79,79.32,79.45,94976.0
2019-05-13 15:30:00,79.42,79.76,79.08,79.63,153103.0,79.42,79.76,79.08,79.63,153103.0
2019-05-14 09:30:00,80.35,80.97,80.24,80.89,34059.0,80.35,80.97,80.24,80.89,34059.0
2019-05-14 10:00:00,80.83,81.89,80.78,81.76,24578.0,80.83,81.89,80.78,81.76,24578.0
2019-05-14 10:30:00,81.73,82.25,81.63,81.79,16977.0,81.73,82.25,81.63,81.79,16977.0
2019-05-14 11:00:00,81.79,82.38,81.71,82.12,21100.0,81.79,82.38,81.71,82.12,21100.0
2019-05-14 11:30:00,82.12,82.64,82.11,82.49,26522.0,82.12,82.64,82.11,82.49,26522.0
2019-05-14 12:00:00,82.48,82.51,81.96,81.97,17526.0,82.48,82.51,81.96,81.97,17526.0
2019-05-14 12:30:00,81.97,82.09,81.7,81.7,16762.0,81.97,82.09,81.7,81.7,16762.0
2019-05-14 13:00:00,81.73,82.19,81.53,81.96,21558.0,81.73,82.19,81.53,81.96,21558.0
2019-05-14 13:30:00,81.99,82.28,81.98,82.22,6825.0,81.99,82.28,81.98,82.22,6825.0
2019-05-14 14:00:00,82.2,82.48,81.98,82.17,12374.0,82.2,82.48,81.98,82.17,12374.0
2019-05-14 14:30:00,82.23,82.35,81.96,82.34,14763.0,82.23,82.35,81.96,82.34,14763.0
2019-05-14 15:00:00,82.31,82.5,82.29,82.35,13393.0,82.31,82.5,82.29,82.35,13393.0
2019-05-14 15:30:00,82.29,82.83,82.17,82.51,93644.0,82.29,82.83,82.17,82.51,93644.0
2019-05-15 09:30:00,82.0,82.68,82.0,82.63,28316.0,82.0,82.68,82.0,82.63,28316.0
2019-05-15 10:00:00,82.7,83.23,82.15,83.06,24439.0,82.7,83.23,82.15,83.06,24439.0
2019-05-15 10:30:00,83.02,83.04,82.24,82.43,23762.0,83.02,83.04,82.24,82.43,23762.0
2019-05-15 11:00:00,82.49,82.57,82.07,82.46,26973.0,82.49,82.57,82.07,82.46,26973.0
2019-05-15 11:30:00,82.58,82.81,82.41,82.81,18273.0,82.58,82.81,82.41,82.81,18273.0
2019-05-15 12:00:00,82.86,83.0,82.57,82.59,6477.0,82.86,83.0,82.57,82.59,6477.0
2019-05-15 12:30:00,82.57,82.66,82.51,82.55,5190.0,82.57,82.66,82.51,82.55,5190.0
2019-05-15 13:00:00,82.6,82.6,82.17,82.29,7331.0,82.6,82.6,82.17,82.29,7331.0
2019-05-15 13:30:00,82.29,82.48,82.26,82.48,7361.0,82.29,82.48,82.26,82.48,7361.0
2019-05-15 14:00:00,82.48,82.75,82.41,82.51,17346.0,82.48,82.75,82.41,82.51,17346.0
2019-05-15 14:30:00,82.48,82.6,82.41,82.47,17061.0,82.48,82.6,82.41,82.47,17061.0
2019-05-15 15:00:00,82.52,83.0,82.5,82.97,24196.0,82.52,83.0,82.5,82.97,24196.0
2019-05-15 15:30:00,82.94,83.15,82.83,83.02,75501.0,82.94,83.15,82.83,83.02,75501.0
2019-05-16 09:30:00,83.63,84.48,83.63,84.42,8392.0,83.63,84.48,83.63,84.42,8392.0
2019-05-16 10:00:00,84.65,85.59,84.46,85.48,114782.0,84.65,85.59,84.46,85.48,114782.0
2019-05-16 10:30:00,85.5,85.51,84.3,84.8,32801.0,85.5,85.51,84.3,84.8,32801.0
2019-05-16 11:00:00,84.72,84.85,84.55,84.6,24894.0,84.72,84.85,84.55,84.6,24894.0
2019-05-16 11:30:00,84.6,84.83,84.53,84.74,51729.0,84.6,84.83,84.53,84.74,51729.0
2019-05-16 12:00:00,84.75,84.84,84.54,84.73,17618.0,84.75,84.84,84.54,84.73,17618.0
2019-05-16 12:30:00,84.78,84.89,84.34,84.35,32186.0,84.78,84.89,84.34,84.35,32186.0
2019-05-16 13:00:00,84.37,84.65,84.0,84.58,22851.0,84.37,84.65,84.0,84.58,22851.0
2019-05-16 13:30:00,84.62,84.82,84.42,84.82,13846.0,84.62,84.82,84.42,84.82,13846.0
2019-05-16 14:00:00,84.73,84.96,84.7,84.9,11604.0,84.73,84.96,84.7,84.9,11604.0
2019-05-16 14:30:00,84.91,85.06,84.68,84.68,19644.0,84.91,85.06,84.68,84.68,19644.0
2019-05-16 15:00:00,84.67,84.71,84.36,84.71,18270.0,84.67,84.71,84.36,84.71,18270.0
2019-05-16 15:30:00,84.65,84.94,84.56,84.93,87324.0,84.65,84.94,84.56,84.93,87324.0
2019-05-17 09:30:00,84.12,84.95,83.65,84.18,27605.0,84.12,84.95,83.65,84.18,27605.0
2019-05-17 10:00:00,84.08,84.68,83.71,84.59,26102.0,84.08,84.68,83.71,84.59,26102.0
2019-05-17 10:30:00,84.52,84.74,84.33,84.74,5900.0,84.52,84.74,84.33,84.74,5900.0
2019-05-17 11:00:00,84.77,85.02,84.47,84.53,26519.0,84.77,85.02,84.47,84.53,26519.0
2019-05-17 11:30:00,84.52,84.65,84.4,84.65,12662.0,84.52,84.65,84.4,84.65,12662.0
2019-05-17 12:00:00,84.68,84.68,84.39,84.43,10483.0,84.68,84.68,84.39,84.43,10483.0
2019-05-17 12:30:00,84.39,84.81,84.39,84.7,8896.0,84.39,84.81,84.39,84.7,8896.0
2019-05-17 13:00:00,84.64,84.78,84.44,84.57,23561.0,84.64,84.78,84.44,84.57,23561.0
2019-05-17 13:30:00,84.48,84.6,84.39,84.54,29353.0,84.48,84.6,84.39,84.54,29353.0
2019-05-17 14:00:00,84.54,84.59,84.42,84.57,12070.0,84.54,84.59,84.42,84.57,12070.0
2019-05-17 14:30:00,84.55,84.78,84.48,84.78,9995.0,84.55,84.78,84.48,84.78,9995.0
2019-05-17 15:00:00,84.74,84.77,84.39,84.59,39405.0,84.74,84.77,84.39,84.59,39405.0
2019-05-17 15:30:00,84.56,84.56,84.21,84.28,69900.0,84.56,84.56,84.21,84.28,69900.0
2019-05-20 09:30:00,83.6,84.57,83.6,84.14,42776.0,83.6,84.57,83.6,84.14,42776.0
2019-05-20 10:00:00,83.98,84.53,83.9,84.53,24321.0,83.98,84.53,83.9,84.53,24321.0
2019-05-20 10:30:00,84.42,84.73,84.26,84.63,8213.0,84.42,84.73,84.26,84.63,8213.0
2019-05-20 11:00:00,84.56,84.72,84.24,84.42,9442.0,84.56,84.72,84.24,84.42,9442.0
2019-05-20 11:30:00,84.51,84.53,84.24,84.34,14808.0,84.51,84.53,84.24,84.34,14808.0
2019-05-20 12:00:00,84.39,84.76,84.33,84.6,13530.0,84.39,84.76,84.33,84.6,13530.0
2019-05-20 12:30:00,84.6,84.67,84.3,84.43,10344.0,84.6,84.67,84.3,84.43,10344.0
2019-05-20 13:00:00,84.34,84.46,84.25,84.35,6676.0,84.34,84.46,84.25,84.35,6676.0
2019-05-20 13:30:00,84.37,84.66,84.35,84.66,14058.0,84.37,84.66,84.35,84.66,14058.0
2019-05-20 14:00:00,84.63,84.67,84.44,84.48,8935.0,84.63,84.67,84.44,84.48,8935.0
2019-05-20 14:30:00,84.49,84.71,84.48,84.58,14598.0,84.49,84.71,84.48,84.58,14598.0
2019-05-20 15:00:00,84.57,84.65,84.32,84.52,26576.0,84.57,84.65,84.32,84.52,26576.0
2019-05-20 15:30:00,84.51,84.82,84.48,84.61,48046.0,84.51,84.82,84.48,84.61,48046.0
2019-05-21 09:30:00,85.24,85.51,84.95,85.4,26479.0,85.24,85.51,84.95,85.4,26479.0
2019-05-21 10:00:00,85.45,85.5,84.99,85.29,40448.0,85.45,85.5,84.99,85.29,40448.0
2019-05-21 10:30:00,85.33,86.15,85.28,85.92,35122.0,85.33,86.15,85.28,85.92,35122.0
2019-05-21 11:00:00,85.95,86.03,85.67,85.86,18959.0,85.95,86.03,85.67,85.86,18959.0
2019-05-21 11:30:00,85.85,86.1,85.81,85.95,24225.0,85.85,86.1,85.81,85.95,24225.0
2019-05-21 12:00:00,86.01,86.14,85.86,86.09,13521.0,86.01,86.14,85.86,86.09,13521.0
2019-05-21 12:30:00,86.08,86.26,86.07,86.23,8273.0,86.08,86.26,86.07,86.23,8273.0
2019-05-21 13:00:00,86.21,86.25,86.11,86.15,5723.0,86.21,86.25,86.11,86.15,5723.0
2019-05-21 13:30:00,86.14,86.15,86.03,86.14,11609.0,86.14,86.15,86.03,86.14,11609.0
2019-05-21 14:00:00,86.16,86.18,86.07,86.14,11920.0,86.16,86.18,86.07,86.14,11920.0
2019-05-21 14:30:00,86.14,86.24,86.1,86.19,19471.0,86.14,86.24,86.1,86.19,19471.0
2019-05-21 15:00:00,86.19,86.19,85.81,86.06,47572.0,86.19,86.19,85.81,86.06,47572.0
2019-05-21 15:30:00,86.1,86.26,86.02,86.2,66726.0,86.1,86.26,86.02,86.2,66726.0
2019-05-22 09:30:00,85.87,86.44,85.14,85.67,17923.0,85.87,86.44,85.14,85.67,17923.0
2019-05-22 10:00:00,85.84,85.89,85.41,85.8,29591.0,85.84,85.89,85.41,85.8,29591.0
2019-05-22 10:30:00,85.62,85.85,85.26,85.27,31251.0,85.62,85.85,85.26,85.27,31251.0
2019-05-22 11:00:00,85.2,85.26,84.93,85.17,12482.0,85.2,85.26,84.93,85.17,12482.0
2019-05-22 11:30:00,85.19,85.25,84.97,85.07,19018.0,85.19,85.25,84.97,85.07,19018.0
2019-05-22 12:00:00,85.07,85.21,84.97,85.08,10650.0,85.07,85.21,84.97,85.08,10650.0
2019-05-22 12:30:00,85.05,85.19,84.96,85.01,8624.0,85.05,85.19,84.96,85.01,8624.0
2019-05-22 13:00:00,85.0,85.22,85.0,85.06,9607.0,85.0,85.22,85.0,85.06,9607.0
2019-05-22 13:30:00,85.12,85.25,84.95,85.05,29293.0,85.12,85.25,84.95,85.05,29293.0
2019-05-22 14:00:00,85.01,85.08,84.45,84.5,13813.0,85.01,85.08,84.45,84.5,13813.0
2019-05-22 14:30:00,84.5,84.79,84.45,84.65,16798.0,84.5,84.79,84.45,84.65,16798.0
2019-05-22 15:00:00,84.63,84.99,84.62,84.87,15024.0,84.63,84.99,84.62,84.87,15024.0
2019-05-22 15:30:00,84.83,85.16,84.79,85.0,84350.0,84.83,85.16,84.79,85.0,84350.0
2019-05-23 09:30:00,84.01,84.43,83.04,83.23,58890.0,84.01,84.43,83.04,83.23,58890.0
2019-05-23 10:00:00,83.31,83.72,81.93,82.06,85371.0,83.31,83.72,81.93,82.06,85371.0
2019-05-23 10:30:00,82.06,83.0,81.98,83.0,83600.0,82.06,83.0,81.98,83.0,83600.0
2019-05-23 11:00:00,83.01,83.47,82.9,83.04,36864.0,83.01,83.47,82.9,83.04,36864.0
2019-05-23 11:30:00,83.04,83.16,82.75,82.87,62623.0,83.04,83.16,82.75,82.87,62623.0
2019-05-23 12:00:00,82.87,83.0,82.12,82.43,30621.0,82.87,83.0,82.12,82.43,30621.0
2019-05-23 12:30:00,82.4,82.4,82.08,82.4,119723.0,82.4,82.4,82.08,82.4,119723.0
2019-05-23 13:00:00,82.38,82.38,81.93,82.23,39490.0,82.38,82.38,81.93,82.23,39490.0
2019-05-23 13:30:00,82.18,82.19,81.54,81.76,18392.0,82.18,82.19,81.54,81.76,18392.0
2019-05-23 14:00:00,81.76,81.77,81.4,81.44,14792.0,81.76,81.77,81.4,81.44,14792.0
2019-05-23 14:30:00,81.39,81.71,81.17,81.36,27728.0,81.39,81.71,81.17,81.36,27728.0
2019-05-23 15:00:00,81.31,81.73,81.31,81.51,28758.0,81.31,81.73,81.31,81.51,28758.0
2019-05-23 15:30:00,81.52,81.79,80.62,80.9,196350.0,81.52,81.79,80.62,80.9,196350.0
2019-05-24 09:30:00,81.44,82.09,80.4,80.6,19355.0,81.44,82.09,80.4,80.6,19355.0
2019-05-24 10:00:00,80.67,81.3,80.66,81.21,40607.0,80.67,81.3,80.66,81.21,40607.0
2019-05-24 10:30:00,81.21,81.42,80.68,80.77,21256.0,81.21,81.42,80.68,80.77,21256.0
2019-05-24 11:00:00,80.73,81.16,80.63,81.0,23270.0,80.73,81.16,80.63,81.0,23270.0
2019-05-24 11:30:00,81.0,81.59,80.95,81.59,20989.0,81.0,81.59,80.95,81.59,20989.0
2019-05-24 12:00:00,81.66,81.78,81.1,81.39,20947.0,81.66,81.78,81.1,81.39,20947.0
2019-05-24 12:30:00,81.45,81.75,81.45,81.66,11340.0,81.45,81.75,81.45,81.66,11340.0
2019-05-24 13:00:00,81.66,81.84,81.51,81.6,10203.0,81.66,81.84,81.51,81.6,10203.0
2019-05-24 13:30:00,81.61,81.77,81.44,81.74,19415.0,81.61,81.77,81.44,81.74,19415.0
2019-05-24 14:00:00,81.75,81.81,81.59,81.81,15750.0,81.75,81.81,81.59,81.81,15750.0
2019-05-24 14:30:00,81.8,81.83,81.46,81.53,13818.0,81.8,81.83,81.46,81.53,13818.0
2019-05-24 15:00:00,81.53,81.93,81.49,81.88,15293.0,81.53,81.93,81.49,81.88,15293.0
2019-05-24 15:30:00,81.84,82.37,81.79,82.2,75435.0,81.84,82.37,81.79,82.2,75435.0
2019-05-28 09:30:00,82.6,83.02,82.48,82.51,5564.0,82.6,83.02,82.48,82.51,5564.0
2019-05-28 10:00:00,82.31,82.31,81.36,81.78,7980.0,82.31,82.31,81.36,81.78,7980.0
2019-05-28 10:30:00,81.86,81.95,80.8,81.02,21342.0,81.86,81.95,80.8,81.02,21342.0
2019-05-28 11:00:00,81.02,81.8,80.99,81.78,25116.0,81.02,81.8,80.99,81.78,25116.0
2019-05-28 11:30:00,81.81,82.18,81.59,81.81,9846.0,81.81,82.18,81.59,81.81,9846.0
2019-05-28 12:00:00,81.98,82.04,81.82,81.92,9460.0,81.98,82.04,81.82,81.92,9460.0
2019-05-28 12:30:00,81.97,82.28,81.79,82.13,9998.0,81.97,82.28,81.79,82.13,9998.0
2019-05-28 13:00:00,82.11,82.29,82.05,82.05,4300.0,82.11,82.29,82.05,82.05,4300.0
2019-05-28 13:30:00,82.09,82.19,81.99,82.12,5500.0,82.09,82.19,81.99,82.12,5500.0
2019-05-28 14:00:00,82.05,82.08,81.66,81.81,13027.0,82.05,82.08,81.66,81.81,13027.0
2019-05-28 14:30:00,81.8,81.81,81.3,81.5,24238.0,81.8,81.81,81.3,81.5,24238.0
2019-05-28 15:00:00,81.48,81.68,81.31,81.35,9722.0,81.48,81.68,81.31,81.35,9722.0
2019-05-28 15:30:00,81.35,81.53,81.32,81.35,30468.0,81.35,81.53,81.32,81.35,30468.0
2019-05-29 09:30:00,80.34,80.64,79.89,80.11,5122.0,80.34,80.64,79.89,80.11,5122.0
2019-05-29 10:00:00,80.2,80.56,80.05,80.51,10587.0,80.2,80.56,80.05,80.51,10587.0
2019-05-29 10:30:00,80.54,80.61,80.0,80.18,16975.0,80.54,80.61,80.0,80.18,16975.0
2019-05-29 11:00:00,80.05,80.31,79.61,79.68,39466.0,80.05,80.31,79.61,79.68,39466.0
2019-05-29 11:30:00,79.87,80.2,79.45,79.62,13348.0,79.87,80.2,79.45,79.62,13348.0
2019-05-29 12:00:00,79.6,80.09,79.55,79.92,32219.0,79.6,80.09,79.55,79.92,32219.0
2019-05-29 12:30:00,79.92,80.04,79.87,79.95,9041.0,79.92,80.04,79.87,79.95,9041.0
2019-05-29 13:00:00,79.95,80.5,79.95,80.32,9576.0,79.95,80.5,79.95,80.32,9576.0
2019-05-29 13:30:00,80.44,80.67,80.36,80.36,8849.0,80.44,80.67,80.36,80.36,8849.0
2019-05-29 14:00:00,80.4,80.52,80.23,80.46,8584.0,80.4,80.52,80.23,80.46,8584.0
2019-05-29 14:30:00,80.38,80.47,80.05,80.23,15496.0,80.38,80.47,80.05,80.23,15496.0
2019-05-29 15:00:00,80.16,80.47,80.05,80.45,35622.0,80.16,80.47,80.05,80.45,35622.0
2019-05-29 15:30:00,80.43,80.75,80.39,80.41,73216.0,80.43,80.75,80.39,80.41,73216.0
2019-05-30 09:30:00,80.79,81.0,80.56,80.61,4224.0,80.79,81.0,80.56,80.61,4224.0
2019-05-30 10:00:00,80.58,80.58,79.99,80.16,14109.0,80.58,80.58,79.99,80.16,14109.0
2019-05-30 10:30:00,80.17,80.36,79.46,79.8,9900.0,80.17,80.36,79.46,79.8,9900.0
2019-05-30 11:00:00,79.75,79.84,79.11,79.36,13611.0,79.75,79.84,79.11,79.36,13611.0
2019-05-30 11:30:00,79.33,79.35,79.04,79.27,12491.0,79.33,79.35,79.04,79.27,12491.0
2019-05-30 12:00:00,79.22,79.37,79.02,79.1,9127.0,79.22,79.37,79.02,79.1,9127.0
2019-05-30 12:30:00,79.07,79.3,79.07,79.2,18970.0,79.07,79.3,79.07,79.2,18970.0
2019-05-30 13:00:00,79.2,79.24,78.95,79.05,8823.0,79.2,79.24,78.95,79.05,8823.0
2019-05-30 13:30:00,79.06,79.17,78.92,79.1,18356.0,79.06,79.17,78.92,79.1,18356.0
2019-05-30 14:00:00,79.16,79.23,79.04,79.09,18209.0,79.16,79.23,79.04,79.09,18209.0
2019-05-30 14:30:00,79.09,79.28,78.94,79.22,33719.0,79.09,79.28,78.94,79.22,33719.0
2019-05-30 15:00:00,79.15,79.15,78.85,78.95,28325.0,79.15,79.15,78.85,78.95,28325.0
2019-05-30 15:30:00,78.95,79.1,78.52,78.76,116038.0,78.95,79.1,78.52,78.76,116038.0
2019-05-31 09:30:00,77.81,78.01,76.62,78.01,33514.0,77.81,78.01,76.62,78.01,33514.0
2019-05-31 10:00:00,78.09,78.65,77.73,78.61,22144.0,78.09,78.65,77.73,78.61,22144.0
2019-05-31 10:30:00,78.64,78.67,77.76,78.07,28153.0,78.64,78.67,77.76,78.07,28153.0
2019-05-31 11:00:00,78.03,78.38,77.83,78.38,11406.0,78.03,78.38,77.83,78.38,11406.0
2019-05-31 11:30:00,78.46,78.46,78.12,78.12,6674.0,78.46,78.46,78.12,78.12,6674.0
2019-05-31 12:00:00,78.12,78.21,77.95,78.08,10503.0,78.12,78.21,77.95,78.08,10503.0
2019-05-31 12:30:00,78.02,78.28,77.98,78.14,19865.0,78.02,78.28,77.98,78.14,19865.0
2019-05-31 13:00:00,78.14,78.31,78.02,78.2,8738.0,78.14,78.31,78.02,78.2,8738.0
2019-05-31 13:30:00,78.23,78.24,77.93,77.97,11948.0,78.23,78.24,77.93,77.97,11948.0
2019-05-31 14:00:00,77.97,77.97,77.57,77.58,8253.0,77.97,77.97,77.57,77.58,8253.0
2019-05-31 14:30:00,77.63,77.86,77.54,77.75,14208.0,77.63,77.86,77.54,77.75,14208.0
2019-05-31 15:00:00,77.62,77.68,77.32,77.47,28171.0,77.62,77.68,77.32,77.47,28171.0
2019-05-31 15:30:00,77.47,77.61,77.32,77.37,109476.0,77.47,77.61,77.32,77.37,109476.0
2019-06-03 09:30:00,77.61,78.0,77.34,77.62,15846.0,77.61,78.0,77.34,77.62,15846.0
2019-06-03 10:00:00,77.47,77.93,77.31,77.92,15426.0,77.47,77.93,77.31,77.92,15426.0
2019-06-03 10:30:00,78.02,78.53,78.01,78.35,11855.0,78.02,78.53,78.01,78.35,11855.0
2019-06-03 11:00:00,78.33,78.33,77.37,77.67,27386.0,78.33,78.33,77.37,77.67,27386.0
2019-06-03 11:30:00,77.7,78.09,77.58,77.96,19545.0,77.7,78.09,77.58,77.96,19545.0
2019-06-03 12:00:00,78.05,78.07,77.56,77.56,24353.0,78.05,78.07,77.56,77.56,24353.0
2019-06-03 12:30:00,77.52,77.85,77.46,77.6,14086.0,77.52,77.85,77.46,77.6,14086.0
2019-06-03 13:00:00,77.62,78.16,77.54,77.9,16302.0,77.62,78.16,77.54,77.9,16302.0
2019-06-03 13:30:00,77.86,78.58,77.71,78.54,25036.0,77.86,78.58,77.71,78.54,25036.0
2019-06-03 14:00:00,78.52,78.57,78.17,78.21,18691.0,78.52,78.57,78.17,78.21,18691.0
2019-06-03 14:30:00,78.22,78.38,77.95,77.95,11500.0,78.22,78.38,77.95,77.95,11500.0
2019-06-03 15:00:00,77.95,77.99,77.46,77.57,35344.0,77.95,77.99,77.46,77.57,35344.0
2019-06-03 15:30:00,77.51,77.78,77.43,77.69,86614.0,77.51,77.78,77.43,77.69,86614.0
2019-06-04 09:30:00,78.98,78.98,78.08,78.45,21535.0,78.98,78.98,78.08,78.45,21535.0
2019-06-04 10:00:00,78.34,79.15,78.23,79.15,38938.0,78.34,79.15,78.23,79.15,38938.0
2019-06-04 10:30:00,79.03,79.45,78.89,79.41,10400.0,79.03,79.45,78.89,79.41,10400.0
2019-06-04 11:00:00,79.31,79.54,79.15,79.42,29043.0,79.31,79.54,79.15,79.42,29043.0
2019-06-04 11:30:00,79.43,79.51,79.03,79.13,22999.0,79.43,79.51,79.03,79.13,22999.0
2019-06-04 12:00:00,79.1,79.27,78.91,79.21,26880.0,79.1,79.27,78.91,79.21,26880.0
2019-06-04 12:30:00,79.16,79.4,79.1,79.3,18439.0,79.16,79.4,79.1,79.3,18439.0
2019-06-04 13:00:00,79.33,79.34,79.02,79.08,13969.0,79.33,79.34,79.02,79.08,13969.0
2019-06-04 13:30:00,79.09,79.3,78.94,79.3,15185.0,79.09,79.3,78.94,79.3,15185.0
2019-06-04 14:00:00,79.28,79.3,79.03,79.19,13786.0,79.28,79.3,79.03,79.19,13786.0
2019-06-04 14:30:00,79.19,79.34,79.12,79.26,13113.0,79.19,79.34,79.12,79.26,13113.0
2019-06-04 15:00:00,79.23,79.55,79.11,79.35,30243.0,79.23,79.55,79.11,79.35,30243.0
2019-06-04 15:30:00,79.36,80.18,79.35,80.13,99172.0,79.36,80.18,79.35,80.13,99172.0
2019-06-05 09:30:00,80.52,80.64,79.57,79.83,10947.0,80.52,80.64,79.57,79.83,10947.0
2019-06-05 10:00:00,79.86,79.94,79.27,79.57,9331.0,79.86,79.94,79.27,79.57,9331.0
2019-06-05 10:30:00,79.36,79.45,78.89,79.45,21463.0,79.36,79.45,78.89,79.45,21463.0
2019-06-05 11:00:00,79.46,80.14,79.45,80.07,10853.0,79.46,80.14,79.45,80.07,10853.0
2019-06-05 11:30:00,80.14,80.75,80.04,80.58,15585.0,80.14,80.75,80.04,80.58,15585.0
2019-06-05 12:00:00,80.67,80.67,80.11,80.29,18927.0,80.67,80.67,80.11,80.29,18927.0
2019-06-05 12:30:00,80.34,80.61,80.18,80.46,11955.0,80.34,80.61,80.18,80.46,11955.0
2019-06-05 13:00:00,80.52,80.53,80.34,80.39,32139.0,80.52,80.53,80.34,80.39,32139.0
2019-06-05 13:30:00,80.39,80.57,80.35,80.43,15542.0,80.39,80.57,80.35,80.43,15542.0
2019-06-05 14:00:00,80.42,80.52,80.18,80.19,10932.0,80.42,80.52,80.18,80.19,10932.0
2019-06-05 14:30:00,80.19,80.31,80.11,80.18,10702.0,80.19,80.31,80.11,80.18,10702.0
2019-06-05 15:00:00,80.18,80.37,80.14,80.18,23039.0,80.18,80.37,80.14,80.18,23039.0
2019-06-05 15:30:00,80.19,80.65,80.02,80.49,71510.0,80.19,80.65,80.02,80.49,71510.0
2019-06-06 09:30:00,80.59,80.98,80.44,80.46,3749.0,80.59,80.98,80.44,80.46,3749.0
2019-06-06 10:00:00,80.34,80.57,80.18,80.18,16465.0,80.34,80.57,80.18,80.18,16465.0
2019-06-06 10:30:00,80.15,80.74,80.1,80.48,7210.0,80.15,80.74,80.1,80.48,7210.0
2019-06-06 11:00:00,80.47,80.52,80.0,80.13,24525.0,80.47,80.52,80.0,80.13,24525.0
2019-06-06 11:30:00,80.13,80.2,79.29,79.34,15183.0,80.13,80.2,79.29,79.34,15183.0
2019-06-06 12:00:00,79.29,79.47,79.24,79.35,35080.0,79.29,79.47,79.24,79.35,35080.0
2019-06-06 12:30:00,79.3,79.36,79.12,79.21,13642.0,79.3,79.36,79.12,79.21,13642.0
2019-06-06 13:00:00,79.17,79.27,79.01,79.11,5905.0,79.17,79.27,79.01,79.11,5905.0
2019-06-06 13:30:00,79.09,79.15,78.94,78.95,5347.0,79.09,79.15,78.94,78.95,5347.0
2019-06-06 14:00:00,78.91,79.29,78.89,79.25,51365.0,78.91,79.29,78.89,79.25,51365.0
2019-06-06 14:30:00,79.25,80.0,79.24,79.65,16961.0,79.25,80.0,79.24,79.65,16961.0
2019-06-06 15:00:00,79.7,80.08,79.7,79.99,16119.0,79.7,80.08,79.7,79.99,16119.0
2019-06-06 15:30:00,80.0,80.51,79.99,80.5,65891.0,80.0,80.51,79.99,80.5,65891.0
2019-06-07 09:30:00,80.88,81.64,80.87,81.47,46212.0,80.88,81.64,80.87,81.47,46212.0
2019-06-07 10:00:00,81.46,82.08,81.46,81.58,11886.0,81.46,82.08,81.46,81.58,11886.0
2019-06-07 10:30:00,81.47,82.05,81.47,81.75,110510.0,81.47,82.05,81.47,81.75,110510.0
2019-06-07 11:00:00,81.71,81.76,81.12,81.33,66760.0,81.71,81.76,81.12,81.33,66760.0
2019-06-07 11:30:00,81.22,81.22,80.82,80.86,59203.0,81.22,81.22,80.82,80.86,59203.0
2019-06-07 12:00:00,80.86,81.23,80.84,81.01,9599.0,80.86,81.23,80.84,81.01,9599.0
2019-06-07 12:30:00,81.03,81.38,80.94,81.38,17533.0,81.03,81.38,80.94,81.38,17533.0
2019-06-07 13:00:00,81.4,81.58,81.09,81.33,29093.0,81.4,81.58,81.09,81.33,29093.0
2019-06-07 13:30:00,81.31,81.66,81.21,81.62,5100.0,81.31,81.66,81.21,81.62,5100.0
2019-06-07 14:00:00,81.59,81.72,81.21,81.32,29132.0,81.59,81.72,81.21,81.32,29132.0
2019-06-07 14:30:00,81.29,81.43,81.16,81.23,12751.0,81.29,81.43,81.16,81.23,12751.0
2019-06-07 15:00:00,81.28,81.5,81.25,81.42,19286.0,81.28,81.5,81.25,81.42,19286.0
2019-06-07 15:30:00,81.39,81.57,81.28,81.28,77911.0,81.39,81.57,81.28,81.28,77911.0
2019-06-10 09:30:00,82.24,82.71,81.48,82.27,21079.0,82.24,82.71,81.48,82.27,21079.0
2019-06-10 10:00:00,82.23,82.66,82.21,82.5,16639.0,82.23,82.66,82.21,82.5,16639.0
2019-06-10 10:30:00,82.5,83.4,82.49,83.23,15303.0,82.5,83.4,82.49,83.23,15303.0
2019-06-10 11:00:00,83.09,83.18,82.57,82.58,34214.0,83.09,83.18,82.57,82.58,34214.0
2019-06-10 11:30:00,82.62,82.64,82.39,82.64,45064.0,82.62,82.64,82.39,82.64,45064.0
2019-06-10 12:00:00,82.7,82.9,82.56,82.56,14589.0,82.7,82.9,82.56,82.56,14589.0
2019-06-10 12:30:00,82.53,82.68,82.47,82.6,8624.0,82.53,82.68,82.47,82.6,8624.0
2019-06-10 13:00:00,82.57,82.75,82.47,82.59,16697.0,82.57,82.75,82.47,82.59,16697.0
2019-06-10 13:30:00,82.59,82.78,82.41,82.54,12295.0,82.59,82.78,82.41,82.54,12295.0
2019-06-10 14:00:00,82.49,82.5,82.08,82.42,19140.0,82.49,82.5,82.08,82.42,19140.0
2019-06-10 14:30:00,82.42,82.78,82.38,82.73,9456.0,82.42,82.78,82.38,82.73,9456.0
2019-06-10 15:00:00,82.71,82.82,82.25,82.37,46954.0,82.71,82.82,82.25,82.37,46954.0
2019-06-10 15:30:00,82.37,82.47,82.12,82.12,64075.0,82.37,82.47,82.12,82.12,64075.0
2019-06-11 09:30:00,82.88,83.55,82.22,82.78,17263.0,82.88,83.55,82.22,82.78,17263.0
2019-06-11 10:00:00,82.74,82.74,82.03,82.06,8294.0,82.74,82.74,82.03,82.06,8294.0
2019-06-11 10:30:00,82.06,82.12,81.72,81.83,3152.0,82.06,82.12,81.72,81.83,3152.0
2019-06-11 11:00:00,81.76,82.14,81.7,81.88,9128.0,81.76,82.14,81.7,81.88,9128.0
2019-06-11 11:30:00,81.83,81.97,81.65,81.74,12315.0,81.83,81.97,81.65,81.74,12315.0
2019-06-11 12:00:00,81.65,81.66,81.05,81.07,29189.0,81.65,81.66,81.05,81.07,29189.0
2019-06-11 12:30:00,81.13,81.43,80.89,81.06,15707.0,81.13,81.43,80.89,81.06,15707.0
2019-06-11 13:00:00,81.17,81.57,81.04,81.39,7964.0,81.17,81.57,81.04,81.39,7964.0
2019-06-11 13:30:00,81.42,81.75,81.42,81.73,10400.0,81.42,81.75,81.42,81.73,10400.0
2019-06-11 14:00:00,81.73,81.96,81.64,81.84,17629.0,81.73,81.96,81.64,81.84,17629.0
2019-06-11 14:30:00,81.87,81.88,81.56,81.63,8151.0,81.87,81.88,81.56,81.63,8151.0
2019-06-11 15:00:00,81.59,81.75,81.49,81.72,10145.0,81.59,81.75,81.49,81.72,10145.0
2019-06-11 15:30:00,81.7,81.79,81.43,81.45,36052.0,81.7,81.79,81.43,81.45,36052.0
2019-06-12 09:30:00,81.03,81.63,80.91,81.23,6849.0,81.03,81.63,80.91,81.23,6849.0
2019-06-12 10:00:00,81.04,81.48,80.83,81.04,9295.0,81.04,81.48,80.83,81.04,9295.0
2019-06-12 10:30:00,81.15,81.34,80.63,80.63,15723.0,81.15,81.34,80.63,80.63,15723.0
2019-06-12 11:00:00,80.58,80.82,80.25,80.35,6958.0,80.58,80.82,80.25,80.35,6958.0
2019-06-12 11:30:00,80.3,80.47,80.18,80.38,8705.0,80.3,80.47,80.18,80.38,8705.0
2019-06-12 12:00:00,80.4,80.9,80.38,80.73,11236.0,80.4,80.9,80.38,80.73,11236.0
2019-06-12 12:30:00,80.76,80.91,80.57,80.58,13960.0,80.76,80.91,80.57,80.58,13960.0
2019-06-12 13:00:00,80.55,80.55,80.06,80.11,8128.0,80.55,80.55,80.06,80.11,8128.0
2019-06-12 13:30:00,80.12,80.18,80.02,80.04,10299.0,80.12,80.18,80.02,80.04,10299.0
2019-06-12 14:00:00,80.04,80.05,79.34,79.75,16549.0,80.04,80.05,79.34,79.75,16549.0
2019-06-12 14:30:00,79.65,79.79,79.43,79.68,20536.0,79.65,79.79,79.43,79.68,20536.0
2019-06-12 15:00:00,79.7,79.83,79.44,79.59,28449.0,79.7,79.83,79.44,79.59,28449.0
2019-06-12 15:30:00,79.57,79.64,79.24,79.39,126108.0,79.57,79.64,79.24,79.39,126108.0
2019-06-13 09:30:00,79.79,80.75,79.64,80.04,15121.0,79.79,80.75,79.64,80.04,15121.0
2019-06-13 10:00:00,80.08,80.22,79.45,79.62,20159.0,80.08,80.22,79.45,79.62,20159.0
2019-06-13 10:30:00,79.62,79.79,79.32,79.73,12920.0,79.62,79.79,79.32,79.73,12920.0
2019-06-13 11:00:00,79.83,80.11,79.62,79.69,21445.0,79.83,80.11,79.62,79.69,21445.0
2019-06-13 11:30:00,79.7,79.79,79.47,79.49,22821.0,79.7,79.79,79.47,79.49,22821.0
2019-06-13 12:00:00,79.52,80.14,79.5,80.14,17589.0,79.52,80.14,79.5,80.14,17589.0
2019-06-13 12:30:00,80.09,80.1,79.87,79.99,9751.0,80.09,80.1,79.87,79.99,9751.0
2019-06-13 13:00:00,80.0,80.08,79.89,80.0,8826.0,80.0,80.08,79.89,80.0,8826.0
2019-06-13 13:30:00,80.06,80.48,79.87,80.4,65482.0,80.06,80.48,79.87,80.4,65482.0
2019-06-13 14:00:00,80.41,80.65,80.4,80.6,5600.0,80.41,80.65,80.4,80.6,5600.0
2019-06-13 14:30:00,80.63,80.63,80.21,80.38,19339.0,80.63,80.63,80.21,80.38,19339.0
2019-06-13 15:00:00,80.32,80.55,80.24,80.35,16852.0,80.32,80.55,80.24,80.35,16852.0
2019-06-13 15:30:00,80.32,80.59,80.06,80.55,62658.0,80.32,80.59,80.06,80.55,62658.0
2019-06-14 09:30:00,80.14,80.48,79.06,79.06,44471.0,80.14,80.48,79.06,79.06,44471.0
2019-06-14 10:00:00,79.09,79.48,79.07,79.41,9056.0,79.09,79.48,79.07,79.41,9056.0
2019-06-14 10:30:00,79.5,80.05,79.46,79.73,6080.0,79.5,80.05,79.46,79.73,6080.0
2019-06-14 11:00:00,79.75,79.75,79.37,79.66,9176.0,79.75,79.75,79.37,79.66,9176.0
2019-06-14 11:30:00,79.78,79.86,79.55,79.69,7484.0,79.78,79.86,79.55,79.69,7484.0
2019-06-14 12:00:00,79.58,79.79,79.56,79.71,9600.0,79.58,79.79,79.56,79.71,9600.0
2019-06-14 12:30:00,79.67,80.03,79.66,80.03,10755.0,79.67,80.03,79.66,80.03,10755.0
2019-06-14 13:00:00,79.95,80.02,79.65,79.85,18289.0,79.95,80.02,79.65,79.85,18289.0
2019-06-14 13:30:00,79.81,79.91,79.32,79.65,19842.0,79.81,79.91,79.32,79.65,19842.0
2019-06-14 14:00:00,79.73,79.88,79.65,79.81,7481.0,79.73,79.88,79.65,79.81,7481.0
2019-06-14 14:30:00,79.73,79.89,79.73,79.84,13849.0,79.73,79.89,79.73,79.84,13849.0
2019-06-14 15:00:00,79.84,79.87,79.64,79.66,39461.0,79.84,79.87,79.64,79.66,39461.0
2019-06-14 15:30:00,79.66,79.72,79.28,79.31,86330.0,79.66,79.72,79.28,79.31,86330.0
2019-06-17 09:30:00,79.02,79.28,78.33,78.54,20559.0,79.02,79.28,78.33,78.54,20559.0
2019-06-17 10:00:00,78.67,79.28,78.63,79.09,14109.0,78.67,79.28,78.63,79.09,14109.0
2019-06-17 10:30:00,79.11,79.34,79.02,79.16,7434.0,79.11,79.34,79.02,79.16,7434.0
2019-06-17 11:00:00,79.16,79.61,79.09,79.48,10196.0,79.16,79.61,79.09,79.48,10196.0
2019-06-17 11:30:00,79.55,79.79,79.45,79.76,12805.0,79.55,79.79,79.45,79.76,12805.0
2019-06-17 12:00:00,79.7,79.76,79.59,79.75,5757.0,79.7,79.76,79.59,79.75,5757.0
2019-06-17 12:30:00,79.78,79.86,79.76,79.86,5915.0,79.78,79.86,79.76,79.86,5915.0
2019-06-17 13:00:00,79.92,80.09,79.84,79.95,5612.0,79.92,80.09,79.84,79.95,5612.0
2019-06-17 13:30:00,79.92,79.96,79.83,79.84,6664.0,79.92,79.96,79.83,79.84,6664.0
2019-06-17 14:00:00,79.94,80.01,79.68,79.75,8699.0,79.94,80.01,79.68,79.75,8699.0
2019-06-17 14:30:00,79.77,80.08,79.73,79.84,5538.0,79.77,80.08,79.73,79.84,5538.0
2019-06-17 15:00:00,79.81,79.81,79.66,79.66,9040.0,79.81,79.81,79.66,79.66,9040.0
2019-06-17 15:30:00,79.65,79.65,79.09,79.29,54201.0,79.65,79.65,79.09,79.29,54201.0
2019-06-18 09:30:00,79.89,80.76,79.84,80.6,10701.0,79.89,80.76,79.84,80.6,10701.0
2019-06-18 10:00:00,80.55,80.99,80.41,80.7,9933.0,80.55,80.99,80.41,80.7,9933.0
2019-06-18 10:30:00,80.75,81.12,80.61,81.04,10098.0,80.75,81.12,80.61,81.04,10098.0
2019-06-18 11:00:00,81.03,81.23,80.66,80.71,20567.0,81.03,81.23,80.66,80.71,20567.0
2019-06-18 11:30:00,80.72,80.83,80.3,80.32,16047.0,80.72,80.83,80.3,80.32,16047.0
2019-06-18 12:00:00,80.35,80.88,80.34,80.88,18690.0,80.35,80.88,80.34,80.88,18690.0
2019-06-18 12:30:00,80.92,80.92,80.4,80.48,7842.0,80.92,80.92,80.4,80.48,7842.0
2019-06-18 13:00:00,80.41,80.52,80.27,80.33,11828.0,80.41,80.52,80.27,80.33,11828.0
2019-06-18 13:30:00,80.35,80.84,80.35,80.64,10934.0,80.35,80.84,80.35,80.64,10934.0
2019-06-18 14:00:00,80.64,81.33,80.6,81.13,19268.0,80.64,81.33,80.6,81.13,19268.0
2019-06-18 14:30:00,81.14,81.23,80.96,81.03,7280.0,81.14,81.23,80.96,81.03,7280.0
2019-06-18 15:00:00,81.03,81.2,80.95,81.1,10722.0,81.03,81.2,80.95,81.1,10722.0
2019-06-18 15:30:00,81.06,81.51,80.88,81.33,91820.0,81.06,81.51,80.88,81.33,91820.0
2019-06-19 09:30:00,81.5,81.5,81.08,81.29,18625.0,81.5,81.5,81.08,81.29,18625.0
2019-06-19 10:00:00,81.29,82.34,81.27,82.01,14114.0,81.29,82.34,81.27,82.01,14114.0
2019-06-19 10:30:00,81.89,82.56,81.88,82.5,37952.0,81.89,82.56,81.88,82.5,37952.0
2019-06-19 11:00:00,82.41,82.6,82.14,82.24,12717.0,82.41,82.6,82.14,82.24,12717.0
2019-06-19 11:30:00,82.15,82.18,81.61,81.61,11737.0,82.15,82.18,81.61,81.61,11737.0
2019-06-19 12:00:00,81.55,81.82,81.42,81.65,11185.0,81.55,81.82,81.42,81.65,11185.0
2019-06-19 12:30:00,81.68,81.7,81.45,81.52,16999.0,81.68,81.7,81.45,81.52,16999.0
2019-06-19 13:00:00,81.48,81.66,81.26,81.37,7698.0,81.48,81.66,81.26,81.37,7698.0
2019-06-19 13:30:00,81.34,81.61,81.34,81.61,14467.0,81.34,81.61,81.34,81.61,14467.0
2019-06-19 14:00:00,81.56,82.23,81.21,81.39,35767.0,81.56,82.23,81.21,81.39,35767.0
2019-06-19 14:30:00,81.44,81.7,81.36,81.63,13641.0,81.44,81.7,81.36,81.63,13641.0
2019-06-19 15:00:00,81.65,81.88,81.6,81.71,15947.0,81.65,81.88,81.6,81.71,15947.0
2019-06-19 15:30:00,81.66,82.05,81.55,81.92,110360.0,81.66,82.05,81.55,81.92,110360.0
2019-06-20 09:30:00,83.19,84.35,82.99,83.51,15679.0,83.19,84.35,82.99,83.51,15679.0
2019-06-20 10:00:00,83.44,83.92,83.03,83.04,29820.0,83.44,83.92,83.03,83.04,29820.0
2019-06-20 10:30:00,83.04,83.36,82.39,82.43,21243.0,83.04,83.36,82.39,82.43,21243.0
2019-06-20 11:00:00,82.33,82.46,81.92,82.06,51033.0,82.33,82.46,81.92,82.06,51033.0
2019-06-20 11:30:00,82.09,82.74,81.98,82.26,32725.0,82.09,82.74,81.98,82.26,32725.0
2019-06-20 12:00:00,82.26,82.3,81.72,82.11,15358.0,82.26,82.3,81.72,82.11,15358.0
2019-06-20 12:30:00,82.17,82.53,82.11,82.53,5715.0,82.17,82.53,82.11,82.53,5715.0
2019-06-20 13:00:00,82.54,82.59,82.12,82.23,11784.0,82.54,82.59,82.12,82.23,11784.0
2019-06-20 13:30:00,82.25,82.37,82.01,82.2,8356.0,82.25,82.37,82.01,82.2,8356.0
2019-06-20 14:00:00,82.21,82.48,82.21,82.26,9500.0,82.21,82.48,82.21,82.26,9500.0
2019-06-20 14:30:00,82.25,82.25,81.93,82.11,26007.0,82.25,82.25,81.93,82.11,26007.0
2019-06-20 15:00:00,82.09,82.31,82.01,82.29,30048.0,82.09,82.31,82.01,82.29,30048.0
2019-06-20 15:30:00,82.25,82.65,82.17,82.33,91420.0,82.25,82.65,82.17,82.33,91420.0
2019-06-21 09:30:00,82.1,82.1,81.23,81.3,58896.0,82.1,82.1,81.23,81.3,58896.0
2019-06-21 10:00:00,81.31,81.89,81.31,81.64,48152.0,81.31,81.89,81.31,81.64,48152.0
2019-06-21 10:30:00,81.62,81.86,81.36,81.68,17679.0,81.62,81.86,81.36,81.68,17679.0
2019-06-21 11:00:00,81.83,81.94,81.57,81.75,26879.0,81.83,81.94,81.57,81.75,26879.0
2019-06-21 11:30:00,81.84,81.98,81.69,81.76,25623.0,81.84,81.98,81.69,81.76,25623.0
2019-06-21 12:00:00,81.76,81.89,81.32,81.38,14163.0,81.76,81.89,81.32,81.38,14163.0
2019-06-21 12:30:00,81.38,81.5,81.33,81.42,15274.0,81.38,81.5,81.33,81.42,15274.0
2019-06-21 13:00:00,81.42,81.44,81.17,81.17,12980.0,81.42,81.44,81.17,81.17,12980.0
2019-06-21 13:30:00,81.17,81.26,80.93,80.93,24551.0,81.17,81.26,80.93,80.93,24551.0
2019-06-21 14:00:00,80.95,81.02,80.74,80.87,24067.0,80.95,81.02,80.74,80.87,24067.0
2019-06-21 14:30:00,80.87,80.92,80.46,80.47,18065.0,80.87,80.92,80.46,80.47,18065.0
2019-06-21 15:00:00,80.52,80.73,80.36,80.53,34085.0,80.52,80.73,80.36,80.53,34085.0
2019-06-21 15:30:00,80.5,80.66,80.05,80.12,108641.0,80.5,80.66,80.05,80.12,108641.0
2019-06-24 09:30:00,80.37,80.66,79.02,79.04,31196.0,80.37,80.66,79.02,79.04,31196.0
2019-06-24 10:00:00,79.04,79.12,78.74,78.95,43468.0,79.04,79.12,78.74,78.95,43468.0
2019-06-24 10:30:00,78.96,78.96,77.91,78.15,53961.0,78.96,78.96,77.91,78.15,53961.0
2019-06-24 11:00:00,78.2,78.28,77.84,78.06,29048.0,78.2,78.28,77.84,78.06,29048.0
2019-06-24 11:30:00,78.08,78.24,77.75,77.76,21387.0,78.08,78.24,77.75,77.76,21387.0
2019-06-24 12:00:00,77.77,77.98,77.35,77.39,29357.0,77.77,77.98,77.35,77.39,29357.0
2019-06-24 12:30:00,77.36,77.63,77.21,77.45,46307.0,77.36,77.63,77.21,77.45,46307.0
2019-06-24 13:00:00,77.44,77.89,77.41,77.42,44925.0,77.44,77.89,77.41,77.42,44925.0
2019-06-24 13:30:00,77.46,77.53,77.08,77.14,24011.0,77.46,77.53,77.08,77.14,24011.0
2019-06-24 14:00:00,77.16,77.34,76.92,76.92,36340.0,77.16,77.34,76.92,76.92,36340.0
2019-06-24 14:30:00,76.9,77.21,76.9,77.21,23403.0,76.9,77.21,76.9,77.21,23403.0
2019-06-24 15:00:00,77.21,77.36,77.16,77.26,29203.0,77.21,77.36,77.16,77.26,29203.0
2019-06-24 15:30:00,77.26,77.28,76.6,76.92,119305.0,77.26,77.28,76.6,76.92,119305.0
2019-06-25 09:30:00,76.77,77.25,75.97,75.99,31520.0,76.77,77.25,75.97,75.99,31520.0
2019-06-25 10:00:00,76.05,76.16,75.68,75.89,32705.0,76.05,76.16,75.68,75.89,32705.0
2019-06-25 10:30:00,75.98,76.06,75.72,75.92,58892.0,75.98,76.06,75.72,75.92,58892.0
2019-06-25 11:00:00,75.91,76.04,75.81,75.98,32685.0,75.91,76.04,75.81,75.98,32685.0
2019-06-25 11:30:00,75.98,75.98,75.75,75.88,51152.0,75.98,75.98,75.75,75.88,51152.0
2019-06-25 12:00:00,75.91,76.15,75.9,76.12,79617.0,75.91,76.15,75.9,76.12,79617.0
2019-06-25 12:30:00,76.12,76.23,75.85,76.15,43354.0,76.12,76.23,75.85,76.15,43354.0
2019-06-25 13:00:00,76.15,76.23,76.01,76.17,30059.0,76.15,76.23,76.01,76.17,30059.0
2019-06-25 13:30:00,76.15,76.18,75.99,76.03,16326.0,76.15,76.18,75.99,76.03,16326.0
2019-06-25 14:00:00,76.03,76.16,75.89,75.89,20037.0,76.03,76.16,75.89,75.89,20037.0
2019-06-25 14:30:00,75.92,75.92,75.62,75.87,11791.0,75.92,75.92,75.62,75.87,11791.0
2019-06-25 15:00:00,75.86,76.08,75.8,76.03,30311.0,75.86,76.08,75.8,76.03,30311.0
2019-06-25 15:30:00,76.03,76.04,75.73,75.85,56098.0,76.03,76.04,75.73,75.85,56098.0
2019-06-26 09:30:00,76.4,76.55,76.02,76.5,29544.0,76.4,76.55,76.02,76.5,29544.0
2019-06-26 10:00:00,76.38,76.45,76.05,76.12,28708.0,76.38,76.45,76.05,76.12,28708.0
2019-06-26 10:30:00,76.2,77.02,76.18,77.0,46699.0,76.2,77.02,76.18,77.0,46699.0
2019-06-26 11:00:00,77.05,77.39,76.99,77.06,16602.0,77.05,77.39,76.99,77.06,16602.0
2019-06-26 11:30:00,76.96,77.03,76.6,76.86,21170.0,76.96,77.03,76.6,76.86,21170.0
2019-06-26 12:00:00,76.87,76.91,76.6,76.67,13832.0,76.87,76.91,76.6,76.67,13832.0
2019-06-26 12:30:00,76.58,76.92,76.58,76.88,9165.0,76.58,76.92,76.58,76.88,9165.0
2019-06-26 13:00:00,76.86,76.89,76.66,76.66,14418.0,76.86,76.89,76.66,76.66,14418.0
2019-06-26 13:30:00,76.67,76.7,76.3,76.45,9725.0,76.67,76.7,76.3,76.45,9725.0
2019-06-26 14:00:00,76.44,77.0,76.43,76.98,46504.0,76.44,77.0,76.43,76.98,46504.0
2019-06-26 14:30:00,77.0,77.25,76.88,77.15,36890.0,77.0,77.25,76.88,77.15,36890.0
2019-06-26 15:00:00,77.16,77.19,76.9,76.94,34907.0,77.16,77.19,76.9,76.94,34907.0
2019-06-26 15:30:00,76.94,77.18,76.93,77.13,95699.0,76.94,77.18,76.93,77.13,95699.0
2019-06-27 09:30:00,77.57,78.18,77.19,77.9,16031.0,77.57,78.18,77.19,77.9,16031.0
2019-06-27 10:00:00,77.84,77.85,77.12,77.56,21268.0,77.84,77.85,77.12,77.56,21268.0
2019-06-27 10:30:00,77.67,78.1,77.62,77.88,26435.0,77.67,78.1,77.62,77.88,26435.0
2019-06-27 11:00:00,77.9,78.04,77.49,77.68,18874.0,77.9,78.04,77.49,77.68,18874.0
2019-06-27 11:30:00,77.68,77.75,77.46,77.55,23840.0,77.68,77.75,77.46,77.55,23840.0
2019-06-27 12:00:00,77.53,77.9,77.53,77.9,21865.0,77.53,77.9,77.53,77.9,21865.0
2019-06-27 12:30:00,77.98,78.03,77.74,77.86,13985.0,77.98,78.03,77.74,77.86,13985.0
2019-06-27 13:00:00,77.82,78.19,77.78,78.19,27500.0,77.82,78.19,77.78,78.19,27500.0
2019-06-27 13:30:00,78.24,78.26,77.98,77.99,23084.0,78.24,78.26,77.98,77.99,23084.0
2019-06-27 14:00:00,78.02,78.27,78.02,78.23,9368.0,78.02,78.27,78.02,78.23,9368.0
2019-06-27 14:30:00,78.23,78.24,77.87,77.87,13470.0,78.23,78.24,77.87,77.87,13470.0
2019-06-27 15:00:00,77.91,77.98,77.87,77.96,11402.0,77.91,77.98,77.87,77.96,11402.0
2019-06-27 15:30:00,77.93,78.01,77.77,77.86,74747.0,77.93,78.01,77.77,77.86,74747.0
2019-06-28 09:30:00,78.25,78.55,77.84,78.52,34855.0,78.25,78.55,77.84,78.52,34855.0
2019-06-28 10:00:00,78.51,79.13,78.46,79.03,37655.0,78.51,79.13,78.46,79.03,37655.0
2019-06-28 10:30:00,79.04,79.2,78.9,78.98,22203.0,79.04,79.2,78.9,78.98,22203.0
2019-06-28 11:00:00,78.96,79.04,78.67,79.04,17733.0,78.96,79.04,78.67,79.04,17733.0
2019-06-28 11:30:00,79.03,79.16,78.88,79.12,26657.0,79.03,79.16,78.88,79.12,26657.0
2019-06-28 12:00:00,79.12,79.39,79.0,79.32,67371.0,79.12,79.39,79.0,79.32,67371.0
2019-06-28 12:30:00,79.32,79.47,79.06,79.1,14647.0,79.32,79.47,79.06,79.1,14647.0
2019-06-28 13:00:00,79.06,79.06,78.83,78.93,18709.0,79.06,79.06,78.83,78.93,18709.0
2019-06-28 13:30:00,78.93,79.05,78.79,78.95,13680.0,78.93,79.05,78.79,78.95,13680.0
2019-06-28 14:00:00,78.94,79.05,78.9,78.92,12704.0,78.94,79.05,78.9,78.92,12704.0
2019-06-28 14:30:00,78.94,79.21,78.94,79.06,19697.0,78.94,79.21,78.94,79.06,19697.0
2019-06-28 15:00:00,79.06,79.15,78.87,78.9,35082.0,79.06,79.15,78.87,78.9,35082.0
2019-06-28 15:30:00,78.88,79.04,78.62,79.04,77647.0,78.88,79.04,78.62,79.04,77647.0
2019-07-01 09:30:00,80.1,80.49,79.62,79.99,13800.0,80.1,80.49,79.62,79.99,13800.0
2019-07-01 10:00:00,79.99,80.07,79.08,79.08,26416.0,79.99,80.07,79.08,79.08,26416.0
2019-07-01 10:30:00,79.05,79.29,78.75,78.81,30341.0,79.05,79.29,78.75,78.81,30341.0
2019-07-01 11:00:00,78.83,78.89,78.34,78.45,11613.0,78.83,78.89,78.34,78.45,11613.0
2019-07-01 11:30:00,78.45,78.53,78.19,78.35,12064.0,78.45,78.53,78.19,78.35,12064.0
2019-07-01 12:00:00,78.28,78.79,78.28,78.73,5900.0,78.28,78.79,78.28,78.73,5900.0
2019-07-01 12:30:00,78.68,78.78,78.45,78.52,9133.0,78.68,78.78,78.45,78.52,9133.0
2019-07-01 13:00:00,78.53,78.56,78.31,78.53,7170.0,78.53,78.56,78.31,78.53,7170.0
2019-07-01 13:30:00,78.46,78.53,78.42,78.53,7112.0,78.46,78.53,78.42,78.53,7112.0
2019-07-01 14:00:00,78.5,78.5,78.3,78.43,12385.0,78.5,78.5,78.3,78.43,12385.0
2019-07-01 14:30:00,78.42,78.61,78.4,78.58,9810.0,78.42,78.61,78.4,78.58,9810.0
2019-07-01 15:00:00,78.56,79.11,78.52,79.03,18135.0,78.56,79.11,78.52,79.03,18135.0
2019-07-01 15:30:00,79.06,79.18,78.76,78.79,50218.0,79.06,79.18,78.76,78.79,50218.0
2019-07-02 09:30:00,78.39,78.56,77.66,77.86,14466.0,78.39,78.56,77.66,77.86,14466.0
2019-07-02 10:00:00,77.84,78.22,77.83,78.22,15981.0,77.84,78.22,77.83,78.22,15981.0
2019-07-02 10:30:00,78.2,78.22,78.0,78.07,16866.0,78.2,78.22,78.0,78.07,16866.0
2019-07-02 11:00:00,78.09,78.29,77.99,78.01,17272.0,78.09,78.29,77.99,78.01,17272.0
2019-07-02 11:30:00,78.02,78.04,77.61,77.73,33677.0,78.02,78.04,77.61,77.73,33677.0
2019-07-02 12:00:00,77.65,77.71,77.32,77.38,15292.0,77.65,77.71,77.32,77.38,15292.0
2019-07-02 12:30:00,77.4,77.4,76.95,77.2,10661.0,77.4,77.4,76.95,77.2,10661.0
2019-07-02 13:00:00,77.17,77.19,77.02,77.19,12296.0,77.17,77.19,77.02,77.19,12296.0
2019-07-02 13:30:00,77.11,77.18,76.87,76.91,21987.0,77.11,77.18,76.87,76.91,21987.0
2019-07-02 14:00:00,76.87,77.31,76.87,77.31,21582.0,76.87,77.31,76.87,77.31,21582.0
2019-07-02 14:30:00,77.28,77.34,77.02,77.02,24738.0,77.28,77.34,77.02,77.02,24738.0
2019-07-02 15:00:00,76.92,77.27,76.92,77.19,18223.0,76.92,77.27,76.92,77.19,18223.0
2019-07-02 15:30:00,77.19,77.73,77.17,77.73,59937.0,77.19,77.73,77.17,77.73,59937.0
2019-07-03 09:30:00,77.91,78.07,77.62,77.82,20405.0,77.91,78.07,77.62,77.82,20405.0
2019-07-03 10:00:00,77.81,77.81,77.09,77.25,23693.0,77.81,77.81,77.09,77.25,23693.0
2019-07-03 10:30:00,77.22,77.48,76.9,76.93,29891.0,77.22,77.48,76.9,76.93,29891.0
2019-07-03 11:00:00,76.87,77.53,76.87,77.23,24216.0,76.87,77.53,76.87,77.23,24216.0
2019-07-03 11:30:00,77.22,77.42,77.01,77.01,11901.0,77.22,77.42,77.01,77.01,11901.0
2019-07-03 12:00:00,77.06,77.24,76.92,77.2,21796.0,77.06,77.24,76.92,77.2,21796.0
2019-07-03 12:30:00,77.22,77.48,77.09,77.24,53469.0,77.22,77.48,77.09,77.24,53469.0
2019-07-05 09:30:00,76.88,77.78,76.52,77.59,22820.0,76.88,77.78,76.52,77.59,22820.0
2019-07-05 10:00:00,77.72,77.72,77.16,77.23,5608.0,77.72,77.72,77.16,77.23,5608.0
2019-07-05 10:30:00,77.25,77.4,76.83,77.2,10500.0,77.25,77.4,76.83,77.2,10500.0
2019-07-05 11:00:00,77.18,77.66,77.18,77.43,11338.0,77.18,77.66,77.18,77.43,11338.0
2019-07-05 11:30:00,77.43,77.96,77.43,77.84,12003.0,77.43,77.96,77.43,77.84,12003.0
2019-07-05 12:00:00,77.89,77.89,77.61,77.65,8300.0,77.89,77.89,77.61,77.65,8300.0
2019-07-05 12:30:00,77.61,77.82,77.3,77.34,10605.0,77.61,77.82,77.3,77.34,10605.0
2019-07-05 13:00:00,77.3,77.53,77.29,77.52,9100.0,77.3,77.53,77.29,77.52,9100.0
2019-07-05 13:30:00,77.47,77.71,77.47,77.6,10098.0,77.47,77.71,77.47,77.6,10098.0
2019-07-05 14:00:00,77.62,77.73,77.37,77.41,10996.0,77.62,77.73,77.37,77.41,10996.0
2019-07-05 14:30:00,77.41,77.49,77.37,77.37,15935.0,77.41,77.49,77.37,77.37,15935.0
2019-07-05 15:00:00,77.38,77.53,77.36,77.5,12104.0,77.38,77.53,77.36,77.5,12104.0
2019-07-05 15:30:00,77.52,77.58,77.39,77.46,34008.0,77.52,77.58,77.39,77.46,34008.0
2019-07-08 09:30:00,77.1,77.44,76.24,76.96,48200.0,77.1,77.44,76.24,76.96,48200.0
2019-07-08 10:00:00,76.76,77.01,76.59,76.59,52302.0,76.76,77.01,76.59,76.59,52302.0
2019-07-08 10:30:00,76.57,76.7,76.33,76.64,12096.0,76.57,76.7,76.33,76.64,12096.0
2019-07-08 11:00:00,76.7,76.76,76.43,76.43,36079.0,76.7,76.76,76.43,76.43,36079.0
2019-07-08 11:30:00,76.47,76.52,76.11,76.25,13142.0,76.47,76.52,76.11,76.25,13142.0
2019-07-08 12:00:00,76.23,76.54,76.2,76.41,22651.0,76.23,76.54,76.2,76.41,22651.0
2019-07-08 12:30:00,76.31,76.44,75.83,76.08,29044.0,76.31,76.44,75.83,76.08,29044.0
2019-07-08 13:00:00,76.14,76.35,76.07,76.29,23499.0,76.14,76.35,76.07,76.29,23499.0
2019-07-08 13:30:00,76.31,76.33,75.86,75.87,14527.0,76.31,76.33,75.86,75.87,14527.0
2019-07-08 14:00:00,75.95,75.95,75.48,75.76,30550.0,75.95,75.95,75.48,75.76,30550.0
2019-07-08 14:30:00,75.76,75.86,75.59,75.76,22580.0,75.76,75.86,75.59,75.76,22580.0
2019-07-08 15:00:00,75.87,75.87,75.68,75.76,24903.0,75.87,75.87,75.68,75.76,24903.0
2019-07-08 15:30:00,75.79,75.98,75.77,75.97,56382.0,75.79,75.98,75.77,75.97,56382.0
2019-07-09 09:30:00,75.67,75.94,75.42,75.88,8259.0,75.67,75.94,75.42,75.88,8259.0
2019-07-09 10:00:00,75.81,75.81,75.26,75.66,21485.0,75.81,75.81,75.26,75.66,21485.0
2019-07-09 10:30:00,75.65,75.69,75.17,75.17,18637.0,75.65,75.69,75.17,75.17,18637.0
2019-07-09 11:00:00,75.11,75.45,74.87,75.16,51983.0,75.11,75.45,74.87,75.16,51983.0
2019-07-09 11:30:00,75.18,75.33,75.03,75.03,12098.0,75.18,75.33,75.03,75.03,12098.0
2019-07-09 12:00:00,75.06,75.1,74.96,75.0,16549.0,75.06,75.1,74.96,75.0,16549.0
2019-07-09 12:30:00,75.0,75.46,74.98,75.4,37128.0,75.0,75.46,74.98,75.4,37128.0
2019-07-09 13:00:00,75.35,75.4,74.98,75.01,20582.0,75.35,75.4,74.98,75.01,20582.0
2019-07-09 13:30:00,75.01,75.28,75.01,75.21,29044.0,75.01,75.28,75.01,75.21,29044.0
2019-07-09 14:00:00,75.2,75.23,75.11,75.19,14894.0,75.2,75.23,75.11,75.19,14894.0
2019-07-09 14:30:00,75.15,75.16,75.0,75.0,24783.0,75.15,75.16,75.0,75.0,24783.0
2019-07-09 15:00:00,75.02,75.04,74.73,74.99,20732.0,75.02,75.04,74.73,74.99,20732.0
2019-07-09 15:30:00,74.96,75.2,74.94,75.03,85719.0,74.96,75.2,74.94,75.03,85719.0
2019-07-10 09:30:00,75.83,75.92,75.15,75.36,14137.0,75.83,75.92,75.15,75.36,14137.0
2019-07-10 10:00:00,75.35,75.36,74.54,74.59,19710.0,75.35,75.36,74.54,74.59,19710.0
2019-07-10 10:30:00,74.64,74.75,74.42,74.46,10713.0,74.64,74.75,74.42,74.46,10713.0
2019-07-10 11:00:00,74.38,74.61,74.22,74.36,11901.0,74.38,74.61,74.22,74.36,11901.0
2019-07-10 11:30:00,74.34,74.53,74.34,74.51,7205.0,74.34,74.53,74.34,74.51,7205.0
2019-07-10 12:00:00,74.51,74.64,74.3,74.54,9940.0,74.51,74.64,74.3,74.54,9940.0
2019-07-10 12:30:00,74.66,74.89,74.66,74.89,9650.0,74.66,74.89,74.66,74.89,9650.0
2019-07-10 13:00:00,74.88,74.9,74.73,74.78,32069.0,74.88,74.9,74.73,74.78,32069.0
2019-07-10 13:30:00,74.77,74.91,74.69,74.74,15752.0,74.77,74.91,74.69,74.74,15752.0
2019-07-10 14:00:00,74.73,74.86,74.69,74.76,11662.0,74.73,74.86,74.69,74.76,11662.0
2019-07-10 14:30:00,74.75,74.82,74.65,74.75,17108.0,74.75,74.82,74.65,74.75,17108.0
2019-07-10 15:00:00,74.7,74.76,74.57,74.73,36378.0,74.7,74.76,74.57,74.73,36378.0
2019-07-10 15:30:00,74.72,74.98,74.62,74.88,85672.0,74.72,74.98,74.62,74.88,85672.0
2019-07-11 09:30:00,74.69,75.14,74.34,74.4,15860.0,74.69,75.14,74.34,74.4,15860.0
2019-07-11 10:00:00,74.36,74.38,73.9,74.02,13338.0,74.36,74.38,73.9,74.02,13338.0
2019-07-11 10:30:00,74.02,74.26,73.7,74.2,18160.0,74.02,74.26,73.7,74.2,18160.0
2019-07-11 11:00:00,74.25,74.68,74.15,74.26,16808.0,74.25,74.68,74.15,74.26,16808.0
2019-07-11 11:30:00,74.28,74.68,74.18,74.68,17270.0,74.28,74.68,74.18,74.68,17270.0
2019-07-11 12:00:00,74.68,74.9,74.6,74.8,23084.0,74.68,74.9,74.6,74.8,23084.0
2019-07-11 12:30:00,74.8,74.89,74.75,74.88,6116.0,74.8,74.89,74.75,74.88,6116.0
2019-07-11 13:00:00,74.85,74.93,74.39,74.39,7619.0,74.85,74.93,74.39,74.39,7619.0
2019-07-11 13:30:00,74.41,74.6,74.38,74.47,15389.0,74.41,74.6,74.38,74.47,15389.0
2019-07-11 14:00:00,74.45,74.54,74.31,74.48,12678.0,74.45,74.54,74.31,74.48,12678.0
2019-07-11 14:30:00,74.52,74.85,74.52,74.71,17701.0,74.52,74.85,74.52,74.71,17701.0
2019-07-11 15:00:00,74.7,74.73,74.36,74.42,16493.0,74.7,74.73,74.36,74.42,16493.0
2019-07-11 15:30:00,74.38,74.6,74.38,74.54,59029.0,74.38,74.6,74.38,74.54,59029.0
2019-07-12 09:30:00,74.75,75.63,74.29,75.33,45321.0,74.75,75.63,74.29,75.33,45321.0
2019-07-12 10:00:00,75.31,75.73,75.24,75.54,18217.0,75.31,75.73,75.24,75.54,18217.0
2019-07-12 10:30:00,75.6,75.6,74.92,75.06,34320.0,75.6,75.6,74.92,75.06,34320.0
2019-07-12 11:00:00,75.01,75.02,74.51,74.66,20241.0,75.01,75.02,74.51,74.66,20241.0
2019-07-12 11:30:00,74.69,74.91,74.49,74.76,23925.0,74.69,74.91,74.49,74.76,23925.0
2019-07-12 12:00:00,74.88,74.95,74.77,74.86,15739.0,74.88,74.95,74.77,74.86,15739.0
2019-07-12 12:30:00,74.9,75.12,74.84,75.02,10923.0,74.9,75.12,74.84,75.02,10923.0
2019-07-12 13:00:00,75.02,75.46,75.01,75.29,21505.0,75.02,75.46,75.01,75.29,21505.0
2019-07-12 13:30:00,75.25,75.28,75.01,75.17,34480.0,75.25,75.28,75.01,75.17,34480.0
2019-07-12 14:00:00,75.22,75.37,75.15,75.25,33100.0,75.22,75.37,75.15,75.25,33100.0
2019-07-12 14:30:00,75.25,75.57,75.19,75.42,36247.0,75.25,75.57,75.19,75.42,36247.0
2019-07-12 15:00:00,75.42,75.74,75.38,75.71,54164.0,75.42,75.74,75.38,75.71,54164.0
2019-07-12 15:30:00,75.7,75.93,75.57,75.67,158650.0,75.7,75.93,75.57,75.67,158650.0
2019-07-15 09:30:00,76.08,76.44,75.89,76.26,12051.0,76.08,76.44,75.89,76.26,12051.0
2019-07-15 10:00:00,76.2,76.68,76.2,76.53,50702.0,76.2,76.68,76.2,76.53,50702.0
2019-07-15 10:30:00,76.63,76.78,75.95,75.98,18358.0,76.63,76.78,75.95,75.98,18358.0
2019-07-15 11:00:00,75.92,76.0,75.63,75.77,21111.0,75.92,76.0,75.63,75.77,21111.0
2019-07-15 11:30:00,75.78,75.88,75.57,75.73,11299.0,75.78,75.88,75.57,75.73,11299.0
2019-07-15 12:00:00,75.74,76.09,75.59,76.06,10296.0,75.74,76.09,75.59,76.06,10296.0
2019-07-15 12:30:00,76.08,76.24,76.02,76.24,13796.0,76.08,76.24,76.02,76.24,13796.0
2019-07-15 13:00:00,76.24,76.24,75.95,76.22,19902.0,76.24,76.24,75.95,76.22,19902.0
2019-07-15 13:30:00,76.24,76.46,76.21,76.37,10454.0,76.24,76.46,76.21,76.37,10454.0
2019-07-15 14:00:00,76.36,76.47,76.2,76.36,7000.0,76.36,76.47,76.2,76.36,7000.0
2019-07-15 14:30:00,76.37,76.46,76.2,76.35,9506.0,76.37,76.46,76.2,76.35,9506.0
2019-07-15 15:00:00,76.35,76.35,76.09,76.32,18755.0,76.35,76.35,76.09,76.32,18755.0
2019-07-15 15:30:00,76.31,76.37,76.06,76.09,49806.0,76.31,76.37,76.06,76.09,49806.0
2019-07-16 09:30:00,76.25,76.91,76.02,76.84,26418.0,76.25,76.91,76.02,76.84,26418.0
2019-07-16 10:00:00,76.84,77.55,76.84,77.51,18053.0,76.84,77.55,76.84,77.51,18053.0
2019-07-16 10:30:00,77.45,77.66,77.21,77.44,23059.0,77.45,77.66,77.21,77.44,23059.0
2019-07-16 11:00:00,77.44,77.88,77.42,77.54,17520.0,77.44,77.88,77.42,77.54,17520.0
2019-07-16 11:30:00,77.59,77.72,77.51,77.52,11546.0,77.59,77.72,77.51,77.52,11546.0
2019-07-16 12:00:00,77.44,77.49,77.19,77.39,7945.0,77.44,77.49,77.19,77.39,7945.0
2019-07-16 12:30:00,77.4,77.43,77.19,77.21,12819.0,77.4,77.43,77.19,77.21,12819.0
2019-07-16 13:00:00,77.24,77.58,77.24,77.45,10116.0,77.24,77.58,77.24,77.45,10116.0
2019-07-16 13:30:00,77.46,77.59,77.38,77.51,15646.0,77.46,77.59,77.38,77.51,15646.0
2019-07-16 14:00:00,77.45,77.49,76.88,76.99,21924.0,77.45,77.49,76.88,76.99,21924.0
2019-07-16 14:30:00,77.01,77.25,76.9,77.09,17909.0,77.01,77.25,76.9,77.09,17909.0
2019-07-16 15:00:00,77.02,77.19,76.92,77.18,21686.0,77.02,77.19,76.92,77.18,21686.0
2019-07-16 15:30:00,77.16,77.49,77.16,77.46,93866.0,77.16,77.49,77.16,77.46,93866.0
2019-07-17 09:30:00,77.05,77.24,76.25,76.77,15055.0,77.05,77.24,76.25,76.77,15055.0
2019-07-17 10:00:00,76.61,77.1,76.56,76.99,13739.0,76.61,77.1,76.56,76.99,13739.0
2019-07-17 10:30:00,76.86,76.92,76.07,76.36,21271.0,76.86,76.92,76.07,76.36,21271.0
2019-07-17 11:00:00,76.36,76.46,75.95,76.16,16097.0,76.36,76.46,75.95,76.16,16097.0
2019-07-17 11:30:00,76.06,76.54,75.9,76.39,19425.0,76.06,76.54,75.9,76.39,19425.0
2019-07-17 12:00:00,76.39,76.57,76.21,76.48,30506.0,76.39,76.57,76.21,76.48,30506.0
2019-07-17 12:30:00,76.48,76.76,76.47,76.56,28967.0,76.48,76.76,76.47,76.56,28967.0
2019-07-17 13:00:00,76.56,76.58,75.88,76.0,18745.0,76.56,76.58,75.88,76.0,18745.0
2019-07-17 13:30:00,75.95,75.96,75.6,75.84,14355.0,75.95,75.96,75.6,75.84,14355.0
2019-07-17 14:00:00,75.88,75.88,75.39,75.53,13543.0,75.88,75.88,75.39,75.53,13543.0
2019-07-17 14:30:00,75.53,75.61,75.39,75.54,13482.0,75.53,75.61,75.39,75.54,13482.0
2019-07-17 15:00:00,75.54,75.58,75.37,75.37,21330.0,75.54,75.58,75.37,75.37,21330.0
2019-07-17 15:30:00,75.38,75.75,75.37,75.63,88880.0,75.38,75.75,75.37,75.63,88880.0
2019-07-18 09:30:00,75.64,75.81,75.1,75.4,17190.0,75.64,75.81,75.1,75.4,17190.0
2019-07-18 10:00:00,75.44,75.96,75.4,75.88,13205.0,75.44,75.96,75.4,75.88,13205.0
2019-07-18 10:30:00,75.93,76.18,75.93,76.18,9002.0,75.93,76.18,75.93,76.18,9002.0
2019-07-18 11:00:00,76.19,76.41,76.08,76.25,21538.0,76.19,76.41,76.08,76.25,21538.0
2019-07-18 11:30:00,76.23,76.29,75.96,76.29,10481.0,76.23,76.29,75.96,76.29,10481.0
2019-07-18 12:00:00,76.28,76.44,76.27,76.4,7301.0,76.28,76.44,76.27,76.4,7301.0
2019-07-18 12:30:00,76.39,76.58,76.37,76.49,11593.0,76.39,76.58,76.37,76.49,11593.0
2019-07-18 13:00:00,76.49,76.49,76.35,76.4,11397.0,76.49,76.49,76.35,76.4,11397.0
2019-07-18 13:30:00,76.44,76.44,76.01,76.01,10164.0,76.44,76.44,76.01,76.01,10164.0
2019-07-18 14:00:00,76.07,76.21,76.07,76.21,8285.0,76.07,76.21,76.07,76.21,8285.0
2019-07-18 14:30:00,76.17,76.36,76.16,76.36,10353.0,76.17,76.36,76.16,76.36,10353.0
2019-07-18 15:00:00,76.35,76.49,76.14,76.17,20381.0,76.35,76.49,76.14,76.17,20381.0
2019-07-18 15:30:00,76.19,76.43,76.13,76.28,37729.0,76.19,76.43,76.13,76.28,37729.0
2019-07-19 09:30:00,76.3,76.62,76.14,76.2,39816.0,76.3,76.62,76.14,76.2,39816.0
2019-07-19 10:00:00,76.33,76.35,75.76,76.12,26293.0,76.33,76.35,75.76,76.12,26293.0
2019-07-19 10:30:00,76.27,76.62,76.17,76.33,18254.0,76.27,76.62,76.17,76.33,18254.0
2019-07-19 11:00:00,76.27,76.42,76.18,76.38,10017.0,76.27,76.42,76.18,76.38,10017.0
2019-07-19 11:30:00,76.38,76.43,75.8,76.28,51871.0,76.38,76.43,75.8,76.28,51871.0
2019-07-19 12:00:00,76.3,76.42,76.17,76.27,28765.0,76.3,76.42,76.17,76.27,28765.0
2019-07-19 12:30:00,76.23,76.48,76.19,76.46,16323.0,76.23,76.48,76.19,76.46,16323.0
2019-07-19 13:00:00,76.43,76.43,75.97,76.14,11719.0,76.43,76.43,75.97,76.14,11719.0
2019-07-19 13:30:00,76.1,76.34,76.0,76.27,19278.0,76.1,76.34,76.0,76.27,19278.0
2019-07-19 14:00:00,76.3,76.35,75.91,75.95,10640.0,76.3,76.35,75.91,75.95,10640.0
2019-07-19 14:30:00,75.99,76.4,75.96,76.4,17038.0,75.99,76.4,75.96,76.4,17038.0
2019-07-19 15:00:00,76.33,76.33,76.05,76.1,11785.0,76.33,76.33,76.05,76.1,11785.0
2019-07-19 15:30:00,76.13,76.17,75.85,75.89,56198.0,76.13,76.17,75.85,75.89,56198.0
2019-07-22 09:30:00,76.23,76.49,75.79,76.11,10535.0,76.23,76.49,75.79,76.11,10535.0
2019-07-22 10:00:00,75.91,76.32,75.82,76.32,5516.0,75.91,76.32,75.82,76.32,5516.0
2019-07-22 10:30:00,76.3,76.56,76.18,76.56,11572.0,76.3,76.56,76.18,76.56,11572.0
2019-07-22 11:00:00,76.47,76.52,75.87,75.96,18829.0,76.47,76.52,75.87,75.96,18829.0
2019-07-22 11:30:00,76.04,76.38,75.96,76.18,7859.0,76.04,76.38,75.96,76.18,7859.0
2019-07-22 12:00:00,76.14,76.25,75.92,76.06,6231.0,76.14,76.25,75.92,76.06,6231.0
2019-07-22 12:30:00,76.0,76.31,75.88,76.26,12551.0,76.0,76.31,75.88,76.26,12551.0
2019-07-22 13:00:00,76.28,76.3,75.94,75.99,4595.0,76.28,76.3,75.94,75.99,4595.0
2019-07-22 13:30:00,76.0,76.05,75.87,75.92,8865.0,76.0,76.05,75.87,75.92,8865.0
2019-07-22 14:00:00,75.95,75.95,75.54,75.57,12637.0,75.95,75.95,75.54,75.57,12637.0
2019-07-22 14:30:00,75.51,75.58,75.32,75.34,9874.0,75.51,75.58,75.32,75.34,9874.0
2019-07-22 15:00:00,75.31,75.83,75.29,75.81,19440.0,75.31,75.83,75.29,75.81,19440.0
2019-07-22 15:30:00,75.81,76.13,75.77,76.1,56294.0,75.81,76.13,75.77,76.1,56294.0
2019-07-23 09:30:00,76.78,77.37,76.55,77.14,18409.0,76.78,77.37,76.55,77.14,18409.0
2019-07-23 10:00:00,77.12,77.42,76.9,77.36,19670.0,77.12,77.42,76.9,77.36,19670.0
2019-07-23 10:30:00,77.22,77.67,76.96,77.05,27510.0,77.22,77.67,76.96,77.05,27510.0
2019-07-23 11:00:00,77.08,77.11,76.6,76.62,23335.0,77.08,77.11,76.6,76.62,23335.0
2019-07-23 11:30:00,76.62,76.64,76.33,76.64,17190.0,76.62,76.64,76.33,76.64,17190.0
2019-07-23 12:00:00,76.8,76.98,76.67,76.93,6116.0,76.8,76.98,76.67,76.93,6116.0
2019-07-23 12:30:00,76.92,77.06,76.76,76.85,8069.0,76.92,77.06,76.76,76.85,8069.0
2019-07-23 13:00:00,76.85,76.93,76.76,76.84,4260.0,76.85,76.93,76.76,76.84,4260.0
2019-07-23 13:30:00,76.83,77.13,76.7,77.13,12487.0,76.83,77.13,76.7,77.13,12487.0
2019-07-23 14:00:00,77.12,77.12,76.83,76.95,13254.0,77.12,77.12,76.83,76.95,13254.0
2019-07-23 14:30:00,76.95,76.98,76.8,76.97,22026.0,76.95,76.98,76.8,76.97,22026.0
2019-07-23 15:00:00,77.01,77.11,77.01,77.08,13586.0,77.01,77.11,77.01,77.08,13586.0
2019-07-23 15:30:00,77.08,77.21,76.89,77.13,77230.0,77.08,77.21,76.89,77.13,77230.0
2019-07-24 09:30:00,76.86,77.84,76.86,77.33,8391.0,76.86,77.84,76.86,77.33,8391.0
2019-07-24 10:00:00,77.23,77.6,77.13,77.4,8812.0,77.23,77.6,77.13,77.4,8812.0
2019-07-24 10:30:00,77.48,77.69,77.17,77.41,15796.0,77.48,77.69,77.17,77.41,15796.0
2019-07-24 11:00:00,77.34,77.38,76.9,77.06,16938.0,77.34,77.38,76.9,77.06,16938.0
2019-07-24 11:30:00,77.05,77.09,76.95,77.05,21478.0,77.05,77.09,76.95,77.05,21478.0
2019-07-24 12:00:00,77.07,77.37,77.07,77.27,11886.0,77.07,77.37,77.07,77.27,11886.0
2019-07-24 12:30:00,77.31,77.72,77.18,77.62,13927.0,77.31,77.72,77.18,77.62,13927.0
2019-07-24 13:00:00,77.67,77.71,77.47,77.49,12550.0,77.67,77.71,77.47,77.49,12550.0
2019-07-24 13:30:00,77.48,77.91,77.38,77.91,25620.0,77.48,77.91,77.38,77.91,25620.0
2019-07-24 14:00:00,77.87,78.0,77.73,77.73,15663.0,77.87,78.0,77.73,77.73,15663.0
2019-07-24 14:30:00,77.73,77.97,77.6,77.77,45039.0,77.73,77.97,77.6,77.77,45039.0
2019-07-24 15:00:00,77.76,78.1,77.74,78.06,20314.0,77.76,78.1,77.74,78.06,20314.0
2019-07-24 15:30:00,78.08,78.17,77.72,77.83,59545.0,78.08,78.17,77.72,77.83,59545.0
2019-07-25 09:30:00,73.0,76.73,73.0,75.77,283625.0,73.0,76.73,73.0,75.77,283625.0
2019-07-25 10:00:00,75.82,76.44,75.0,75.77,133153.0,75.82,76.44,75.0,75.77,133153.0
2019-07-25 10:30:00,75.78,75.83,74.68,74.82,94568.0,75.78,75.83,74.68,74.82,94568.0
2019-07-25 11:00:00,74.82,74.95,72.03,72.03,190009.0,74.82,74.95,72.03,72.03,190009.0
2019-07-25 11:30:00,72.03,72.16,70.85,71.23,199388.0,72.03,72.16,70.85,71.23,199388.0
2019-07-25 12:00:00,71.23,72.47,71.17,72.23,109744.0,71.23,72.47,71.17,72.23,109744.0
2019-07-25 12:30:00,72.23,72.79,72.01,72.54,103216.0,72.23,72.79,72.01,72.54,103216.0
2019-07-25 13:00:00,72.53,73.38,72.3,73.09,63142.0,72.53,73.38,72.3,73.09,63142.0
2019-07-25 13:30:00,73.13,73.15,72.27,72.63,107723.0,73.13,73.15,72.27,72.63,107723.0
2019-07-25 14:00:00,72.59,72.96,72.07,72.08,77591.0,72.59,72.96,72.07,72.08,77591.0
2019-07-25 14:30:00,72.14,72.19,71.08,71.26,63199.0,72.14,72.19,71.08,71.26,63199.0
2019-07-25 15:00:00,71.21,72.17,71.17,71.88,121848.0,71.21,72.17,71.17,71.88,121848.0
2019-07-25 15:30:00,71.89,72.45,71.85,72.26,366700.0,71.89,72.45,71.85,72.26,366700.0
2019-07-26 09:30:00,72.47,74.35,71.81,74.28,30161.0,72.47,74.35,71.81,74.28,30161.0
2019-07-26 10:00:00,74.32,75.55,74.2,75.25,46953.0,74.32,75.55,74.2,75.25,46953.0
2019-07-26 10:30:00,75.25,75.64,74.97,75.51,36021.0,75.25,75.64,74.97,75.51,36021.0
2019-07-26 11:00:00,75.48,76.11,75.45,76.03,31078.0,75.48,76.11,75.45,76.03,31078.0
2019-07-26 11:30:00,76.0,76.38,75.91,76.27,22989.0,76.0,76.38,75.91,76.27,22989.0
2019-07-26 12:00:00,76.28,76.42,76.09,76.11,27098.0,76.28,76.42,76.09,76.11,27098.0
2019-07-26 12:30:00,76.1,76.33,76.03,76.26,17641.0,76.1,76.33,76.03,76.26,17641.0
2019-07-26 13:00:00,76.23,76.37,76.05,76.14,27056.0,76.23,76.37,76.05,76.14,27056.0
2019-07-26 13:30:00,76.13,76.15,75.78,75.85,32400.0,76.13,76.15,75.78,75.85,32400.0
2019-07-26 14:00:00,75.89,76.3,75.88,76.17,31604.0,75.89,76.3,75.88,76.17,31604.0
2019-07-26 14:30:00,76.14,76.37,76.05,76.33,24120.0,76.14,76.37,76.05,76.33,24120.0
2019-07-26 15:00:00,76.33,76.6,76.27,76.3,34077.0,76.33,76.6,76.27,76.3,34077.0
2019-07-26 15:30:00,76.3,76.53,76.07,76.29,136555.0,76.3,76.53,76.07,76.29,136555.0
2019-07-29 09:30:00,78.14,78.26,77.09,77.09,77548.0,78.14,78.26,77.09,77.09,77548.0
2019-07-29 10:00:00,77.33,77.77,76.72,76.85,49645.0,77.33,77.77,76.72,76.85,49645.0
2019-07-29 10:30:00,76.82,77.58,76.39,77.45,21632.0,76.82,77.58,76.39,77.45,21632.0
2019-07-29 11:00:00,77.51,77.78,77.45,77.68,40924.0,77.51,77.78,77.45,77.68,40924.0
2019-07-29 11:30:00,77.66,78.06,77.6,78.03,35771.0,77.66,78.06,77.6,78.03,35771.0
2019-07-29 12:00:00,77.98,78.27,77.71,78.27,31590.0,77.98,78.27,77.71,78.27,31590.0
2019-07-29 12:30:00,78.4,78.68,78.32,78.52,31513.0,78.4,78.68,78.32,78.52,31513.0
2019-07-29 13:00:00,78.58,78.58,78.41,78.46,18982.0,78.58,78.58,78.41,78.46,18982.0
2019-07-29 13:30:00,78.48,78.54,78.08,78.1,18390.0,78.48,78.54,78.08,78.1,18390.0
2019-07-29 14:00:00,78.15,78.69,78.11,78.59,37089.0,78.15,78.69,78.11,78.59,37089.0
2019-07-29 14:30:00,78.59,78.59,78.34,78.48,20133.0,78.59,78.59,78.34,78.48,20133.0
2019-07-29 15:00:00,78.49,78.59,78.09,78.34,22051.0,78.49,78.59,78.09,78.34,22051.0
2019-07-29 15:30:00,78.33,78.53,78.19,78.26,73795.0,78.33,78.53,78.19,78.26,73795.0
2019-07-30 09:30:00,77.21,77.93,77.11,77.82,10922.0,77.21,77.93,77.11,77.82,10922.0
2019-07-30 10:00:00,77.66,78.42,77.66,78.31,11267.0,77.66,78.42,77.66,78.31,11267.0
2019-07-30 10:30:00,78.26,78.82,78.17,78.61,7382.0,78.26,78.82,78.17,78.61,7382.0
2019-07-30 11:00:00,78.6,79.08,78.56,78.88,15774.0,78.6,79.08,78.56,78.88,15774.0
2019-07-30 11:30:00,78.9,79.2,78.9,78.98,15672.0,78.9,79.2,78.9,78.98,15672.0
2019-07-30 12:00:00,79.02,79.33,78.9,79.33,9211.0,79.02,79.33,78.9,79.33,9211.0
2019-07-30 12:30:00,79.29,79.33,79.16,79.24,5823.0,79.29,79.33,79.16,79.24,5823.0
2019-07-30 13:00:00,79.25,79.48,79.23,79.48,6829.0,79.25,79.48,79.23,79.48,6829.0
2019-07-30 13:30:00,79.48,79.73,79.41,79.72,10996.0,79.48,79.73,79.41,79.72,10996.0
2019-07-30 14:00:00,79.73,79.8,79.1,79.17,14601.0,79.73,79.8,79.1,79.17,14601.0
2019-07-30 14:30:00,79.12,79.46,78.97,79.21,19666.0,79.12,79.46,78.97,79.21,19666.0
2019-07-30 15:00:00,79.23,79.3,78.94,78.99,33778.0,79.23,79.3,78.94,78.99,33778.0
2019-07-30 15:30:00,78.98,79.02,78.41,78.55,116452.0,78.98,79.02,78.41,78.55,116452.0
2019-07-31 09:30:00,78.59,78.88,78.32,78.42,34506.0,78.59,78.88,78.32,78.42,34506.0
2019-07-31 10:00:00,78.36,79.13,78.35,78.74,36282.0,78.36,79.13,78.35,78.74,36282.0
2019-07-31 10:30:00,78.77,79.19,78.48,78.92,17865.0,78.77,79.19,78.48,78.92,17865.0
2019-07-31 11:00:00,78.96,79.32,78.88,79.09,9943.0,78.96,79.32,78.88,79.09,9943.0
2019-07-31 11:30:00,79.14,79.26,79.06,79.06,9476.0,79.14,79.26,79.06,79.06,9476.0
2019-07-31 12:00:00,79.02,79.02,78.71,78.83,8975.0,79.02,79.02,78.71,78.83,8975.0
2019-07-31 12:30:00,78.87,78.92,78.67,78.92,7871.0,78.87,78.92,78.67,78.92,7871.0
2019-07-31 13:00:00,78.92,79.07,78.52,78.83,21471.0,78.92,79.07,78.52,78.83,21471.0
2019-07-31 13:30:00,78.89,78.93,78.73,78.82,7986.0,78.89,78.93,78.73,78.82,7986.0
2019-07-31 14:00:00,78.76,78.8,78.51,78.63,31680.0,78.76,78.8,78.51,78.63,31680.0
2019-07-31 14:30:00,78.63,78.97,77.37,77.94,51314.0,78.63,78.97,77.37,77.94,51314.0
2019-07-31 15:00:00,77.96,79.31,77.88,79.25,43394.0,77.96,79.31,77.88,79.25,43394.0
2019-07-31 15:30:00,79.21,79.26,78.35,78.35,73221.0,79.21,79.26,78.35,78.35,73221.0
2019-08-01 09:30:00,78.53,78.53,77.29,78.17,47962.0,78.53,78.53,77.29,78.17,47962.0
2019-08-01 10:00:00,78.31,78.33,77.85,78.1,7520.0,78.31,78.33,77.85,78.1,7520.0
2019-08-01 10:30:00,78.34,78.51,78.16,78.35,12387.0,78.34,78.51,78.16,78.35,12387.0
2019-08-01 11:00:00,78.27,78.5,77.91,78.09,14936.0,78.27,78.5,77.91,78.09,14936.0
2019-08-01 11:30:00,78.13,78.42,77.79,78.23,5974.0,78.13,78.42,77.79,78.23,5974.0
2019-08-01 12:00:00,78.19,78.26,77.71,77.79,8150.0,78.19,78.26,77.71,77.79,8150.0
2019-08-01 12:30:00,77.87,77.87,77.34,77.41,5790.0,77.87,77.87,77.34,77.41,5790.0
2019-08-01 13:00:00,77.46,77.5,76.56,76.63,6344.0,77.46,77.5,76.56,76.63,6344.0
2019-08-01 13:30:00,76.52,76.59,75.35,76.06,32818.0,76.52,76.59,75.35,76.06,32818.0
2019-08-01 14:00:00,75.98,76.12,75.27,75.42,32408.0,75.98,76.12,75.27,75.42,32408.0
2019-08-01 14:30:00,75.39,76.01,75.24,75.94,22813.0,75.39,76.01,75.24,75.94,22813.0
2019-08-01 15:00:00,75.92,76.19,75.65,76.11,26314.0,75.92,76.19,75.65,76.11,26314.0
2019-08-01 15:30:00,76.03,76.35,75.87,76.08,70867.0,76.03,76.35,75.87,76.08,70867.0
2019-08-02 09:30:00,75.46,76.24,75.12,75.48,13142.0,75.46,76.24,75.12,75.48,13142.0
2019-08-02 10:00:00,75.65,75.73,74.9,74.98,7011.0,75.65,75.73,74.9,74.98,7011.0
2019-08-02 10:30:00,74.98,74.98,73.83,73.83,18409.0,74.98,74.98,73.83,73.83,18409.0
2019-08-02 11:00:00,73.9,74.07,73.73,73.92,45622.0,73.9,74.07,73.73,73.92,45622.0
2019-08-02 11:30:00,73.92,74.11,73.68,74.01,51736.0,73.92,74.11,73.68,74.01,51736.0
2019-08-02 12:00:00,74.0,74.62,73.86,74.62,22043.0,74.0,74.62,73.86,74.62,22043.0
2019-08-02 12:30:00,74.62,74.7,74.38,74.42,6472.0,74.62,74.7,74.38,74.42,6472.0
2019-08-02 13:00:00,74.39,74.39,74.17,74.29,5207.0,74.39,74.39,74.17,74.29,5207.0
2019-08-02 13:30:00,74.26,74.71,74.26,74.56,5207.0,74.26,74.71,74.26,74.56,5207.0
2019-08-02 14:00:00,74.54,75.05,74.43,74.94,6213.0,74.54,75.05,74.43,74.94,6213.0
2019-08-02 14:30:00,74.95,75.25,74.94,75.11,10078.0,74.95,75.25,74.94,75.11,10078.0
2019-08-02 15:00:00,75.11,75.16,74.73,75.0,10820.0,75.11,75.16,74.73,75.0,10820.0
2019-08-02 15:30:00,74.99,75.1,74.6,74.87,37525.0,74.99,75.1,74.6,74.87,37525.0
2019-08-05 09:30:00,73.24,73.67,72.52,73.42,49336.0,73.24,73.67,72.52,73.42,49336.0
2019-08-05 10:00:00,73.43,73.62,73.29,73.3,21363.0,73.43,73.62,73.29,73.3,21363.0
2019-08-05 10:30:00,73.26,73.26,72.74,73.09,19385.0,73.26,73.26,72.74,73.09,19385.0
2019-08-05 11:00:00,73.09,73.23,72.87,73.17,12070.0,73.09,73.23,72.87,73.17,12070.0
2019-08-05 11:30:00,73.28,73.43,72.98,73.01,16610.0,73.28,73.43,72.98,73.01,16610.0
2019-08-05 12:00:00,72.92,73.11,72.77,72.83,14191.0,72.92,73.11,72.77,72.83,14191.0
2019-08-05 12:30:00,72.81,73.04,72.5,72.56,14230.0,72.81,73.04,72.5,72.56,14230.0
2019-08-05 13:00:00,72.5,72.88,72.41,72.63,35430.0,72.5,72.88,72.41,72.63,35430.0
2019-08-05 13:30:00,72.65,72.81,72.4,72.46,32859.0,72.65,72.81,72.4,72.46,32859.0
2019-08-05 14:00:00,72.47,72.53,71.93,72.0,23374.0,72.47,72.53,71.93,72.0,23374.0
2019-08-05 14:30:00,71.94,72.32,71.9,72.15,20115.0,71.94,72.32,71.9,72.15,20115.0
2019-08-05 15:00:00,72.15,72.67,71.91,72.46,28167.0,72.15,72.67,71.91,72.46,28167.0
2019-08-05 15:30:00,72.43,72.76,72.08,72.24,146467.0,72.43,72.76,72.08,72.24,146467.0
2019-08-06 09:30:00,73.11,73.59,72.71,73.0,16010.0,73.11,73.59,72.71,73.0,16010.0
2019-08-06 10:00:00,73.01,73.46,72.63,73.39,24091.0,73.01,73.46,72.63,73.39,24091.0
2019-08-06 10:30:00,73.33,73.49,72.84,73.36,30203.0,73.33,73.49,72.84,73.36,30203.0
2019-08-06 11:00:00,73.34,73.35,72.53,72.74,14184.0,73.34,73.35,72.53,72.74,14184.0
2019-08-06 11:30:00,72.77,73.12,72.73,73.06,21395.0,72.77,73.12,72.73,73.06,21395.0
2019-08-06 12:00:00,73.14,73.17,72.63,72.75,10421.0,73.14,73.17,72.63,72.75,10421.0
2019-08-06 12:30:00,72.75,73.19,72.7,73.04,9021.0,72.75,73.19,72.7,73.04,9021.0
2019-08-06 13:00:00,73.03,73.48,73.02,73.35,16765.0,73.03,73.48,73.02,73.35,16765.0
2019-08-06 13:30:00,73.36,73.41,73.25,73.36,27492.0,73.36,73.41,73.25,73.36,27492.0
2019-08-06 14:00:00,73.35,73.98,73.19,73.95,23213.0,73.35,73.98,73.19,73.95,23213.0
2019-08-06 14:30:00,73.9,74.05,73.63,73.64,12891.0,73.9,74.05,73.63,73.64,12891.0
2019-08-06 15:00:00,73.66,74.13,73.65,73.79,26026.0,73.66,74.13,73.65,73.79,26026.0
2019-08-06 15:30:00,73.77,74.25,73.65,74.14,76207.0,73.77,74.25,73.65,74.14,76207.0
2019-08-07 09:30:00,72.45,73.59,72.32,73.45,47725.0,72.45,73.59,72.32,73.45,47725.0
2019-08-07 10:00:00,73.37,74.37,73.0,74.08,26149.0,73.37,74.37,73.0,74.08,26149.0
2019-08-07 10:30:00,73.92,74.48,73.92,74.29,27606.0,73.92,74.48,73.92,74.29,27606.0
2019-08-07 11:00:00,74.29,74.61,73.98,74.17,20057.0,74.29,74.61,73.98,74.17,20057.0
2019-08-07 11:30:00,74.31,74.32,73.67,73.69,27907.0,74.31,74.32,73.67,73.69,27907.0
2019-08-07 12:00:00,73.81,73.86,73.58,73.84,12644.0,73.81,73.86,73.58,73.84,12644.0
2019-08-07 12:30:00,73.84,74.02,73.65,73.93,16901.0,73.84,74.02,73.65,73.93,16901.0
2019-08-07 13:00:00,73.97,74.01,73.77,73.93,8440.0,73.97,74.01,73.77,73.93,8440.0
2019-08-07 13:30:00,73.92,74.15,73.92,74.09,14999.0,73.92,74.15,73.92,74.09,14999.0
2019-08-07 14:00:00,74.06,74.6,74.04,74.56,15871.0,74.06,74.6,74.04,74.56,15871.0
2019-08-07 14:30:00,74.45,74.74,74.36,74.73,14283.0,74.45,74.74,74.36,74.73,14283.0
2019-08-07 15:00:00,74.66,74.91,74.41,74.88,24979.0,74.66,74.91,74.41,74.88,24979.0
2019-08-07 15:30:00,74.89,75.16,74.78,74.85,54272.0,74.89,75.16,74.78,74.85,54272.0
2019-08-08 09:30:00,75.43,75.62,74.91,75.23,17564.0,75.43,75.62,74.91,75.23,17564.0
2019-08-08 10:00:00,75.21,75.96,75.13,75.88,9070.0,75.21,75.96,75.13,75.88,9070.0
2019-08-08 10:30:00,75.85,76.32,75.85,76.03,9702.0,75.85,76.32,75.85,76.03,9702.0
2019-08-08 11:00:00,76.04,76.32,75.88,76.03,19693.0,76.04,76.32,75.88,76.03,19693.0
2019-08-08 11:30:00,75.99,76.48,75.87,76.38,10995.0,75.99,76.48,75.87,76.38,10995.0
2019-08-08 12:00:00,76.38,76.41,76.07,76.11,7436.0,76.38,76.41,76.07,76.11,7436.0
2019-08-08 12:30:00,76.1,76.31,76.05,76.24,17652.0,76.1,76.31,76.05,76.24,17652.0
2019-08-08 13:00:00,76.24,76.42,76.14,76.38,7706.0,76.24,76.42,76.14,76.38,7706.0
2019-08-08 13:30:00,76.4,76.59,76.25,76.44,10433.0,76.4,76.59,76.25,76.44,10433.0
2019-08-08 14:00:00,76.44,76.57,76.24,76.45,10393.0,76.44,76.57,76.24,76.45,10393.0
2019-08-08 14:30:00,76.45,76.73,76.38,76.69,12376.0,76.45,76.73,76.38,76.69,12376.0
2019-08-08 15:00:00,76.7,76.85,76.51,76.59,16545.0,76.7,76.85,76.51,76.59,16545.0
2019-08-08 15:30:00,76.58,76.96,76.54,76.88,68948.0,76.58,76.96,76.54,76.88,68948.0
2019-08-09 09:30:00,76.6,76.6,76.06,76.26,6017.0,76.6,76.6,76.06,76.26,6017.0
2019-08-09 10:00:00,75.95,76.17,75.58,75.67,13678.0,75.95,76.17,75.58,75.67,13678.0
2019-08-09 10:30:00,75.67,75.93,75.31,75.9,17595.0,75.67,75.93,75.31,75.9,17595.0
2019-08-09 11:00:00,75.84,75.96,75.43,75.46,28006.0,75.84,75.96,75.43,75.46,28006.0
2019-08-09 11:30:00,75.46,75.68,75.37,75.66,12971.0,75.46,75.68,75.37,75.66,12971.0
2019-08-09 12:00:00,75.72,75.84,75.54,75.71,8900.0,75.72,75.84,75.54,75.71,8900.0
2019-08-09 12:30:00,75.65,76.15,75.47,75.78,8843.0,75.65,76.15,75.47,75.78,8843.0
2019-08-09 13:00:00,75.74,75.98,75.65,75.67,21848.0,75.74,75.98,75.65,75.67,21848.0
2019-08-09 13:30:00,75.69,75.83,75.55,75.55,23265.0,75.69,75.83,75.55,75.55,23265.0
2019-08-09 14:00:00,75.57,75.92,75.5,75.92,9099.0,75.57,75.92,75.5,75.92,9099.0
2019-08-09 14:30:00,75.91,75.91,75.66,75.75,10033.0,75.91,75.91,75.66,75.75,10033.0
2019-08-09 15:00:00,75.71,75.9,75.61,75.7,13533.0,75.71,75.9,75.61,75.7,13533.0
2019-08-09 15:30:00,75.7,75.78,75.31,75.5,49050.0,75.7,75.78,75.31,75.5,49050.0
2019-08-12 09:30:00,74.78,75.34,74.27,74.47,15876.0,74.78,75.34,74.27,74.47,15876.0
2019-08-12 10:00:00,74.54,74.73,74.09,74.46,74265.0,74.54,74.73,74.09,74.46,74265.0
2019-08-12 10:30:00,74.45,74.66,74.21,74.61,8277.0,74.45,74.66,74.21,74.61,8277.0
2019-08-12 11:00:00,74.63,74.63,74.11,74.18,10392.0,74.63,74.63,74.11,74.18,10392.0
2019-08-12 11:30:00,74.14,74.18,73.53,73.64,13871.0,74.14,74.18,73.53,73.64,13871.0
2019-08-12 12:00:00,73.61,73.74,73.39,73.74,6204.0,73.61,73.74,73.39,73.74,6204.0
2019-08-12 12:30:00,73.77,73.79,73.47,73.79,9099.0,73.77,73.79,73.47,73.79,9099.0
2019-08-12 13:00:00,73.77,73.85,73.61,73.62,7307.0,73.77,73.85,73.61,73.62,7307.0
2019-08-12 13:30:00,73.57,73.65,73.36,73.36,6445.0,73.57,73.65,73.36,73.36,6445.0
2019-08-12 14:00:00,73.32,73.43,73.3,73.34,8455.0,73.32,73.43,73.3,73.34,8455.0
2019-08-12 14:30:00,73.34,73.42,72.75,73.2,31936.0,73.34,73.42,72.75,73.2,31936.0
2019-08-12 15:00:00,73.21,73.37,72.84,73.08,27529.0,73.21,73.37,72.84,73.08,27529.0
2019-08-12 15:30:00,73.06,73.14,72.49,72.67,43597.0,73.06,73.14,72.49,72.67,43597.0
2019-08-13 09:30:00,71.8,74.03,71.54,74.0,13234.0,71.8,74.03,71.54,74.0,13234.0
2019-08-13 10:00:00,74.05,74.87,73.38,74.73,20290.0,74.05,74.87,73.38,74.73,20290.0
2019-08-13 10:30:00,74.72,74.72,73.71,73.74,12533.0,74.72,74.72,73.71,73.74,12533.0
2019-08-13 11:00:00,73.72,74.29,73.64,73.8,34154.0,73.72,74.29,73.64,73.8,34154.0
2019-08-13 11:30:00,73.75,74.42,73.73,74.22,21546.0,73.75,74.42,73.73,74.22,21546.0
2019-08-13 12:00:00,74.16,74.48,74.09,74.17,23162.0,74.16,74.48,74.09,74.17,23162.0
2019-08-13 12:30:00,74.17,74.17,73.75,73.76,22331.0,74.17,74.17,73.75,73.76,22331.0
2019-08-13 13:00:00,73.84,74.1,73.43,73.82,13176.0,73.84,74.1,73.43,73.82,13176.0
2019-08-13 13:30:00,73.83,73.95,73.58,73.91,11750.0,73.83,73.95,73.58,73.91,11750.0
2019-08-13 14:00:00,73.91,73.97,73.56,73.6,23689.0,73.91,73.97,73.56,73.6,23689.0
2019-08-13 14:30:00,73.58,73.77,73.55,73.59,13978.0,73.58,73.77,73.55,73.59,13978.0
2019-08-13 15:00:00,73.6,73.64,73.35,73.42,19640.0,73.6,73.64,73.35,73.42,19640.0
2019-08-13 15:30:00,73.4,73.97,73.38,73.9,45892.0,73.4,73.97,73.38,73.9,45892.0
2019-08-14 09:30:00,72.33,73.04,71.87,72.93,22672.0,72.33,73.04,71.87,72.93,22672.0
2019-08-14 10:00:00,72.74,73.06,72.14,72.98,18309.0,72.74,73.06,72.14,72.98,18309.0
2019-08-14 10:30:00,72.93,72.97,72.15,72.41,28401.0,72.93,72.97,72.15,72.41,28401.0
2019-08-14 11:00:00,72.31,72.82,72.06,72.49,29936.0,72.31,72.82,72.06,72.49,29936.0
2019-08-14 11:30:00,72.52,72.65,72.16,72.29,25573.0,72.52,72.65,72.16,72.29,25573.0
2019-08-14 12:00:00,72.18,72.5,72.07,72.16,22209.0,72.18,72.5,72.07,72.16,22209.0
2019-08-14 12:30:00,72.17,72.24,71.67,71.67,12465.0,72.17,72.24,71.67,71.67,12465.0
2019-08-14 13:00:00,71.67,72.4,71.63,72.16,13668.0,71.67,72.4,71.63,72.16,13668.0
2019-08-14 13:30:00,72.21,72.23,71.57,71.58,57760.0,72.21,72.23,71.57,71.58,57760.0
2019-08-14 14:00:00,71.53,71.58,71.35,71.43,13640.0,71.53,71.58,71.35,71.43,13640.0
2019-08-14 14:30:00,71.46,71.47,71.06,71.27,18512.0,71.46,71.47,71.06,71.27,18512.0
2019-08-14 15:00:00,71.2,71.5,70.93,71.19,25765.0,71.2,71.5,70.93,71.19,25765.0
2019-08-14 15:30:00,71.18,71.45,70.93,71.18,67720.0,71.18,71.45,70.93,71.18,67720.0
2019-08-15 09:30:00,71.4,71.4,70.59,71.22,5889.0,71.4,71.4,70.59,71.22,5889.0
2019-08-15 10:00:00,71.26,71.37,70.85,70.97,8033.0,71.26,71.37,70.85,70.97,8033.0
2019-08-15 10:30:00,70.91,71.17,70.79,70.95,3950.0,70.91,71.17,70.79,70.95,3950.0
2019-08-15 11:00:00,70.93,70.93,70.15,70.31,10554.0,70.93,70.93,70.15,70.31,10554.0
2019-08-15 11:30:00,70.45,70.56,70.24,70.56,9649.0,70.45,70.56,70.24,70.56,9649.0
2019-08-15 12:00:00,70.49,70.69,70.34,70.34,6588.0,70.49,70.69,70.34,70.34,6588.0
2019-08-15 12:30:00,70.5,70.59,70.27,70.4,6924.0,70.5,70.59,70.27,70.4,6924.0
2019-08-15 13:00:00,70.41,70.54,70.17,70.17,10708.0,70.41,70.54,70.17,70.17,10708.0
2019-08-15 13:30:00,70.25,70.29,69.7,69.83,15192.0,70.25,70.29,69.7,69.83,15192.0
2019-08-15 14:00:00,69.88,70.24,69.79,70.13,9110.0,69.88,70.24,69.79,70.13,9110.0
2019-08-15 14:30:00,70.05,70.22,69.86,70.1,17616.0,70.05,70.22,69.86,70.1,17616.0
2019-08-15 15:00:00,70.11,70.5,70.11,70.39,17534.0,70.11,70.5,70.11,70.39,17534.0
2019-08-15 15:30:00,70.4,70.7,70.36,70.58,83027.0,70.4,70.7,70.36,70.58,83027.0
2019-08-16 09:30:00,70.98,72.51,70.67,72.51,25113.0,70.98,72.51,70.67,72.51,25113.0
2019-08-16 10:00:00,72.41,72.63,71.8,72.32,61518.0,72.41,72.63,71.8,72.32,61518.0
2019-08-16 10:30:00,72.34,72.72,72.07,72.61,16661.0,72.34,72.72,72.07,72.61,16661.0
2019-08-16 11:00:00,72.69,73.21,72.52,73.01,23266.0,72.69,73.21,72.52,73.01,23266.0
2019-08-16 11:30:00,73.0,73.15,72.8,72.9,41519.0,73.0,73.15,72.8,72.9,41519.0
2019-08-16 12:00:00,72.89,73.38,72.77,73.04,33404.0,72.89,73.38,72.77,73.04,33404.0
2019-08-16 12:30:00,73.04,73.28,73.02,73.14,12419.0,73.04,73.28,73.02,73.14,12419.0
2019-08-16 13:00:00,73.11,73.16,72.98,73.01,5919.0,73.11,73.16,72.98,73.01,5919.0
2019-08-16 13:30:00,72.99,72.99,72.81,72.81,9598.0,72.99,72.99,72.81,72.81,9598.0
2019-08-16 14:00:00,72.82,72.87,72.75,72.77,6897.0,72.82,72.87,72.75,72.77,6897.0
2019-08-16 14:30:00,72.75,72.94,72.56,72.9,11506.0,72.75,72.94,72.56,72.9,11506.0
2019-08-16 15:00:00,72.84,73.06,72.81,72.99,31313.0,72.84,73.06,72.81,72.99,31313.0
2019-08-16 15:30:00,73.01,73.23,72.97,73.18,62613.0,73.01,73.23,72.97,73.18,62613.0
2019-08-19 09:30:00,74.43,74.51,73.59,74.0,13775.0,74.43,74.51,73.59,74.0,13775.0
2019-08-19 10:00:00,74.04,74.62,74.03,74.46,19363.0,74.04,74.62,74.03,74.46,19363.0
2019-08-19 10:30:00,74.59,74.76,74.32,74.66,11284.0,74.59,74.76,74.32,74.66,11284.0
2019-08-19 11:00:00,74.71,74.99,74.68,74.99,11263.0,74.71,74.99,74.68,74.99,11263.0
2019-08-19 11:30:00,74.95,74.98,74.24,74.26,12775.0,74.95,74.98,74.24,74.26,12775.0
2019-08-19 12:00:00,74.25,74.68,74.12,74.67,22993.0,74.25,74.68,74.12,74.67,22993.0
2019-08-19 12:30:00,74.66,74.88,74.61,74.72,8679.0,74.66,74.88,74.61,74.72,8679.0
2019-08-19 13:00:00,74.72,74.88,74.63,74.8,10019.0,74.72,74.88,74.63,74.8,10019.0
2019-08-19 13:30:00,74.86,74.89,74.66,74.76,11511.0,74.86,74.89,74.66,74.76,11511.0
2019-08-19 14:00:00,74.7,74.94,74.69,74.84,14648.0,74.7,74.94,74.69,74.84,14648.0
2019-08-19 14:30:00,74.82,74.84,74.67,74.67,19265.0,74.82,74.84,74.67,74.67,19265.0
2019-08-19 15:00:00,74.7,74.81,74.66,74.75,18141.0,74.7,74.81,74.66,74.75,18141.0
2019-08-19 15:30:00,74.73,75.07,74.67,74.83,76657.0,74.73,75.07,74.67,74.83,76657.0
2019-08-20 09:30:00,74.8,74.8,74.14,74.56,4087.0,74.8,74.8,74.14,74.56,4087.0
2019-08-20 10:00:00,74.58,74.96,74.57,74.66,4408.0,74.58,74.96,74.57,74.66,4408.0
2019-08-20 10:30:00,74.61,74.85,74.38,74.73,8172.0,74.61,74.85,74.38,74.73,8172.0
2019-08-20 11:00:00,74.78,74.84,74.61,74.65,5200.0,74.78,74.84,74.61,74.65,5200.0
2019-08-20 11:30:00,74.66,74.86,74.61,74.83,6494.0,74.66,74.86,74.61,74.83,6494.0
2019-08-20 12:00:00,74.76,74.78,74.63,74.65,8089.0,74.76,74.78,74.63,74.65,8089.0
2019-08-20 12:30:00,74.67,74.86,74.64,74.8,12215.0,74.67,74.86,74.64,74.8,12215.0
2019-08-20 13:00:00,74.81,74.9,74.72,74.9,5600.0,74.81,74.9,74.72,74.9,5600.0
2019-08-20 13:30:00,74.9,74.93,74.64,74.89,6629.0,74.9,74.93,74.64,74.89,6629.0
2019-08-20 14:00:00,74.99,75.25,74.95,75.15,16346.0,74.99,75.25,74.95,75.15,16346.0
2019-08-20 14:30:00,75.12,75.27,75.07,75.15,6953.0,75.12,75.27,75.07,75.15,6953.0
2019-08-20 15:00:00,75.13,75.13,74.42,74.63,17740.0,75.13,75.13,74.42,74.63,17740.0
2019-08-20 15:30:00,74.64,74.64,74.07,74.27,63724.0,74.64,74.64,74.07,74.27,63724.0
2019-08-21 09:30:00,75.26,75.97,74.68,75.83,15839.0,75.26,75.97,74.68,75.83,15839.0
2019-08-21 10:00:00,75.8,75.92,75.52,75.74,11125.0,75.8,75.92,75.52,75.74,11125.0
2019-08-21 10:30:00,75.67,75.67,75.18,75.51,15353.0,75.67,75.67,75.18,75.51,15353.0
2019-08-21 11:00:00,75.61,75.96,75.61,75.67,7832.0,75.61,75.96,75.61,75.67,7832.0
2019-08-21 11:30:00,75.65,75.75,75.61,75.65,4732.0,75.65,75.75,75.61,75.65,4732.0
2019-08-21 12:00:00,75.66,76.18,75.63,75.92,13201.0,75.66,76.18,75.63,75.92,13201.0
2019-08-21 12:30:00,75.93,75.93,75.65,75.79,6155.0,75.93,75.93,75.65,75.79,6155.0
2019-08-21 13:00:00,75.73,75.73,75.64,75.68,3832.0,75.73,75.73,75.64,75.68,3832.0
2019-08-21 13:30:00,75.68,75.83,75.23,75.29,16408.0,75.68,75.83,75.23,75.29,16408.0
2019-08-21 14:00:00,75.2,75.3,74.97,75.02,17334.0,75.2,75.3,74.97,75.02,17334.0
2019-08-21 14:30:00,75.05,75.05,74.71,74.91,14202.0,75.05,75.05,74.71,74.91,14202.0
2019-08-21 15:00:00,74.95,75.14,74.85,75.09,14822.0,74.95,75.14,74.85,75.09,14822.0
2019-08-21 15:30:00,75.1,75.16,74.73,74.81,74313.0,75.1,75.16,74.73,74.81,74313.0
2019-08-22 09:30:00,74.99,74.99,74.28,74.78,4011.0,74.99,74.99,74.28,74.78,4011.0
2019-08-22 10:00:00,74.8,74.86,74.3,74.3,7448.0,74.8,74.86,74.3,74.3,7448.0
2019-08-22 10:30:00,74.34,74.44,73.87,74.43,10967.0,74.34,74.44,73.87,74.43,10967.0
2019-08-22 11:00:00,74.42,75.05,74.42,74.56,6023.0,74.42,75.05,74.42,74.56,6023.0
2019-08-22 11:30:00,74.63,74.98,74.59,74.97,5149.0,74.63,74.98,74.59,74.97,5149.0
2019-08-22 12:00:00,75.02,75.14,74.88,74.97,5672.0,75.02,75.14,74.88,74.97,5672.0
2019-08-22 12:30:00,74.95,75.17,74.84,74.84,4116.0,74.95,75.17,74.84,74.84,4116.0
2019-08-22 13:00:00,74.83,75.03,74.83,74.95,2405.0,74.83,75.03,74.83,74.95,2405.0
2019-08-22 13:30:00,74.96,75.1,74.91,74.97,2710.0,74.96,75.1,74.91,74.97,2710.0
2019-08-22 14:00:00,74.96,75.0,74.62,74.62,4937.0,74.96,75.0,74.62,74.62,4937.0
2019-08-22 14:30:00,74.56,74.66,74.54,74.64,4216.0,74.56,74.66,74.54,74.64,4216.0
2019-08-22 15:00:00,74.65,74.68,74.5,74.64,4727.0,74.65,74.68,74.5,74.64,4727.0
2019-08-22 15:30:00,74.62,74.76,74.37,74.47,22636.0,74.62,74.76,74.37,74.47,22636.0
2019-08-23 09:30:00,73.96,74.33,73.32,74.33,10168.0,73.96,74.33,73.32,74.33,10168.0
2019-08-23 10:00:00,74.66,74.95,73.96,74.43,8069.0,74.66,74.95,73.96,74.43,8069.0
2019-08-23 10:30:00,74.36,74.81,74.13,74.43,3949.0,74.36,74.81,74.13,74.43,3949.0
2019-08-23 11:00:00,73.87,73.9,72.92,73.3,11993.0,73.87,73.9,72.92,73.3,11993.0
2019-08-23 11:30:00,73.25,73.25,72.55,72.78,5075.0,73.25,73.25,72.55,72.78,5075.0
2019-08-23 12:00:00,72.61,72.72,72.22,72.29,22838.0,72.61,72.72,72.22,72.29,22838.0
2019-08-23 12:30:00,72.37,72.44,71.75,71.85,11149.0,72.37,72.44,71.75,71.85,11149.0
2019-08-23 13:00:00,71.85,71.96,71.3,71.56,10117.0,71.85,71.96,71.3,71.56,10117.0
2019-08-23 13:30:00,71.61,71.82,71.5,71.56,10098.0,71.61,71.82,71.5,71.56,10098.0
2019-08-23 14:00:00,71.53,71.55,71.14,71.26,19174.0,71.53,71.55,71.14,71.26,19174.0
2019-08-23 14:30:00,71.18,71.25,70.81,71.2,14969.0,71.18,71.25,70.81,71.2,14969.0
2019-08-23 15:00:00,71.16,71.19,70.82,70.97,29926.0,71.16,71.19,70.82,70.97,29926.0
2019-08-23 15:30:00,70.94,71.0,70.42,70.52,79307.0,70.94,71.0,70.42,70.52,79307.0
2019-08-26 09:30:00,71.51,71.62,70.72,71.1,13072.0,71.51,71.62,70.72,71.1,13072.0
2019-08-26 10:00:00,71.28,71.59,71.04,71.58,14973.0,71.28,71.59,71.04,71.58,14973.0
2019-08-26 10:30:00,71.51,71.83,71.27,71.58,7159.0,71.51,71.83,71.27,71.58,7159.0
2019-08-26 11:00:00,71.61,72.0,71.61,71.99,5257.0,71.61,72.0,71.61,71.99,5257.0
2019-08-26 11:30:00,71.99,72.27,71.93,72.24,9347.0,71.99,72.27,71.93,72.24,9347.0
2019-08-26 12:00:00,72.24,72.41,72.04,72.28,6835.0,72.24,72.41,72.04,72.28,6835.0
2019-08-26 12:30:00,72.37,72.43,72.13,72.38,8348.0,72.37,72.43,72.13,72.38,8348.0
2019-08-26 13:00:00,72.4,72.54,72.25,72.45,6593.0,72.4,72.54,72.25,72.45,6593.0
2019-08-26 13:30:00,72.4,72.54,72.37,72.49,4590.0,72.4,72.54,72.37,72.49,4590.0
2019-08-26 14:00:00,72.41,72.44,72.18,72.42,11797.0,72.41,72.44,72.18,72.42,11797.0
2019-08-26 14:30:00,72.39,72.55,72.27,72.31,13459.0,72.39,72.55,72.27,72.31,13459.0
2019-08-26 15:00:00,72.3,72.32,71.87,71.87,15642.0,72.3,72.32,71.87,71.87,15642.0
2019-08-26 15:30:00,71.84,72.09,71.6,72.07,65134.0,71.84,72.09,71.6,72.07,65134.0
2019-08-27 09:30:00,72.55,72.65,72.18,72.65,2211.0,72.55,72.65,72.18,72.65,2211.0
2019-08-27 10:00:00,72.43,72.46,71.98,72.35,11873.0,72.43,72.46,71.98,72.35,11873.0
2019-08-27 10:30:00,72.41,72.65,72.27,72.34,12517.0,72.41,72.65,72.27,72.34,12517.0
2019-08-27 11:00:00,72.35,72.41,72.0,72.0,2608.0,72.35,72.41,72.0,72.0,2608.0
2019-08-27 11:30:00,71.83,72.06,71.82,71.86,4141.0,71.83,72.06,71.82,71.86,4141.0
2019-08-27 12:00:00,71.82,71.82,71.46,71.46,4491.0,71.82,71.82,71.46,71.46,4491.0
2019-08-27 12:30:00,71.54,71.54,70.91,70.91,3507.0,71.54,71.54,70.91,70.91,3507.0
2019-08-27 13:00:00,70.98,71.07,70.87,71.07,4506.0,70.98,71.07,70.87,71.07,4506.0
2019-08-27 13:30:00,71.1,71.45,71.1,71.25,6775.0,71.1,71.45,71.1,71.25,6775.0
2019-08-27 14:00:00,71.27,71.3,70.87,70.91,5758.0,71.27,71.3,70.87,70.91,5758.0
2019-08-27 14:30:00,70.88,71.12,70.74,71.11,3311.0,70.88,71.12,70.74,71.11,3311.0
2019-08-27 15:00:00,71.11,71.27,71.0,71.01,11325.0,71.11,71.27,71.0,71.01,11325.0
2019-08-27 15:30:00,70.98,71.04,70.52,70.74,71520.0,70.98,71.04,70.52,70.74,71520.0
2019-08-28 09:30:00,70.55,71.57,70.24,71.57,7333.0,70.55,71.57,70.24,71.57,7333.0
2019-08-28 10:00:00,71.47,71.93,71.41,71.56,12691.0,71.47,71.93,71.41,71.56,12691.0
2019-08-28 10:30:00,71.78,72.08,71.68,71.98,10460.0,71.78,72.08,71.68,71.98,10460.0
2019-08-28 11:00:00,72.01,72.31,71.7,72.23,12106.0,72.01,72.31,71.7,72.23,12106.0
2019-08-28 11:30:00,72.36,72.83,72.22,72.64,7865.0,72.36,72.83,72.22,72.64,7865.0
2019-08-28 12:00:00,72.62,72.64,72.5,72.64,8070.0,72.62,72.64,72.5,72.64,8070.0
2019-08-28 12:30:00,72.59,72.9,72.48,72.89,6211.0,72.59,72.9,72.48,72.89,6211.0
2019-08-28 13:00:00,72.86,72.89,72.68,72.78,8202.0,72.86,72.89,72.68,72.78,8202.0
2019-08-28 13:30:00,72.82,72.87,72.7,72.73,3398.0,72.82,72.87,72.7,72.73,3398.0
2019-08-28 14:00:00,72.74,72.91,72.72,72.91,6355.0,72.74,72.91,72.72,72.91,6355.0
2019-08-28 14:30:00,72.96,72.97,72.77,72.86,4925.0,72.96,72.97,72.77,72.86,4925.0
2019-08-28 15:00:00,72.9,72.97,72.66,72.68,7447.0,72.9,72.97,72.66,72.68,7447.0
2019-08-28 15:30:00,72.66,72.75,72.46,72.64,37134.0,72.66,72.75,72.46,72.64,37134.0
2019-08-29 09:30:00,73.64,74.88,73.32,74.78,42398.0,73.64,74.88,73.32,74.78,42398.0
2019-08-29 10:00:00,74.72,75.42,74.7,75.02,31235.0,74.72,75.42,74.7,75.02,31235.0
2019-08-29 10:30:00,74.87,75.0,74.56,74.76,7640.0,74.87,75.0,74.56,74.76,7640.0
2019-08-29 11:00:00,74.87,74.89,74.53,74.54,6746.0,74.87,74.89,74.53,74.54,6746.0
2019-08-29 11:30:00,74.54,74.72,74.38,74.55,6267.0,74.54,74.72,74.38,74.55,6267.0
2019-08-29 12:00:00,74.6,74.6,74.33,74.33,5113.0,74.6,74.6,74.33,74.33,5113.0
2019-08-29 12:30:00,74.33,74.38,73.92,74.03,9302.0,74.33,74.38,73.92,74.03,9302.0
2019-08-29 13:00:00,74.06,74.11,73.83,73.96,7305.0,74.06,74.11,73.83,73.96,7305.0
2019-08-29 13:30:00,73.93,74.1,73.75,74.06,15879.0,73.93,74.1,73.75,74.06,15879.0
2019-08-29 14:00:00,74.08,74.49,74.07,74.35,7124.0,74.08,74.49,74.07,74.35,7124.0
2019-08-29 14:30:00,74.36,74.41,74.11,74.12,13008.0,74.36,74.41,74.11,74.12,13008.0
2019-08-29 15:00:00,74.16,74.24,73.67,73.75,13154.0,74.16,74.24,73.67,73.75,13154.0
2019-08-29 15:30:00,73.79,74.0,73.73,73.78,46124.0,73.79,74.0,73.73,73.78,46124.0
2019-08-30 09:30:00,74.13,74.5,73.73,73.84,36053.0,74.13,74.5,73.73,73.84,36053.0
2019-08-30 10:00:00,73.78,74.06,73.43,73.43,29493.0,73.78,74.06,73.43,73.43,29493.0
2019-08-30 10:30:00,73.63,73.82,73.28,73.28,10879.0,73.63,73.82,73.28,73.28,10879.0
2019-08-30 11:00:00,73.25,73.31,72.75,73.19,7259.0,73.25,73.31,72.75,73.19,7259.0
2019-08-30 11:30:00,73.19,73.4,73.05,73.35,6724.0,73.19,73.4,73.05,73.35,6724.0
2019-08-30 12:00:00,73.36,73.41,73.26,73.36,5360.0,73.36,73.41,73.26,73.36,5360.0
2019-08-30 12:30:00,73.3,73.41,73.19,73.2,4155.0,73.3,73.41,73.19,73.2,4155.0
2019-08-30 13:00:00,73.2,73.22,73.05,73.1,5615.0,73.2,73.22,73.05,73.1,5615.0
2019-08-30 13:30:00,73.11,73.13,73.02,73.09,6037.0,73.11,73.13,73.02,73.09,6037.0
2019-08-30 14:00:00,73.1,73.52,73.1,73.52,7088.0,73.1,73.52,73.1,73.52,7088.0
2019-08-30 14:30:00,73.52,73.55,73.18,73.26,7873.0,73.52,73.55,73.18,73.26,7873.0
2019-08-30 15:00:00,73.29,73.36,73.08,73.34,10448.0,73.29,73.36,73.08,73.34,10448.0
2019-08-30 15:30:00,73.36,73.62,73.34,73.58,30499.0,73.36,73.62,73.34,73.58,30499.0
2019-09-03 09:30:00,72.54,73.13,71.64,71.67,19506.0,72.54,73.13,71.64,71.67,19506.0
2019-09-03 10:00:00,71.66,71.66,70.74,71.47,21913.0,71.66,71.66,70.74,71.47,21913.0
2019-09-03 10:30:00,71.54,71.96,71.34,71.47,16023.0,71.54,71.96,71.34,71.47,16023.0
2019-09-03 11:00:00,71.5,71.66,71.07,71.56,11309.0,71.5,71.66,71.07,71.56,11309.0
2019-09-03 11:30:00,71.63,71.84,71.36,71.55,9434.0,71.63,71.84,71.36,71.55,9434.0
2019-09-03 12:00:00,71.58,71.8,71.49,71.59,5392.0,71.58,71.8,71.49,71.59,5392.0
2019-09-03 12:30:00,71.63,71.78,71.54,71.67,9100.0,71.63,71.78,71.54,71.67,9100.0
2019-09-03 13:00:00,71.69,71.73,71.41,71.48,4301.0,71.69,71.73,71.41,71.48,4301.0
2019-09-03 13:30:00,71.51,71.62,71.35,71.62,9094.0,71.51,71.62,71.35,71.62,9094.0
2019-09-03 14:00:00,71.6,71.93,71.6,71.91,5813.0,71.6,71.93,71.6,71.91,5813.0
2019-09-03 14:30:00,71.95,72.04,71.88,72.01,11970.0,71.95,72.04,71.88,72.01,11970.0
2019-09-03 15:00:00,71.99,72.15,71.88,72.12,15644.0,71.99,72.15,71.88,72.12,15644.0
2019-09-03 15:30:00,72.13,72.24,71.83,72.03,68757.0,72.13,72.24,71.83,72.03,68757.0
2019-09-04 09:30:00,72.83,73.1,72.19,72.26,43093.0,72.83,73.1,72.19,72.26,43093.0
2019-09-04 10:00:00,72.48,72.72,72.3,72.46,47835.0,72.48,72.72,72.3,72.46,47835.0
2019-09-04 10:30:00,72.46,72.68,72.42,72.59,67078.0,72.46,72.68,72.42,72.59,67078.0
2019-09-04 11:00:00,72.57,72.61,72.17,72.17,52801.0,72.57,72.61,72.17,72.17,52801.0
2019-09-04 11:30:00,72.22,72.31,71.93,72.05,13168.0,72.22,72.31,71.93,72.05,13168.0
2019-09-04 12:00:00,72.13,72.21,71.98,72.21,5852.0,72.13,72.21,71.98,72.21,5852.0
2019-09-04 12:30:00,72.23,72.33,72.1,72.17,9495.0,72.23,72.33,72.1,72.17,9495.0
2019-09-04 13:00:00,72.16,72.3,72.08,72.29,14406.0,72.16,72.3,72.08,72.29,14406.0
2019-09-04 13:30:00,72.3,72.3,72.06,72.17,7274.0,72.3,72.3,72.06,72.17,7274.0
2019-09-04 14:00:00,72.18,72.54,72.17,72.52,8112.0,72.18,72.54,72.17,72.52,8112.0
2019-09-04 14:30:00,72.54,72.85,72.52,72.75,7005.0,72.54,72.85,72.52,72.75,7005.0
2019-09-04 15:00:00,72.77,72.86,72.65,72.75,22812.0,72.77,72.86,72.65,72.75,22812.0
2019-09-04 15:30:00,72.76,72.78,72.56,72.57,28699.0,72.76,72.78,72.56,72.57,28699.0
2019-09-05 09:30:00,73.74,74.59,73.4,74.32,58076.0,73.74,74.59,73.4,74.32,58076.0
2019-09-05 10:00:00,74.45,75.17,74.45,75.05,9432.0,74.45,75.17,74.45,75.05,9432.0
2019-09-05 10:30:00,75.15,75.43,75.11,75.14,10990.0,75.15,75.43,75.11,75.14,10990.0
2019-09-05 11:00:00,75.2,75.51,75.07,75.19,17890.0,75.2,75.51,75.07,75.19,17890.0
2019-09-05 11:30:00,75.14,75.2,74.97,75.17,11125.0,75.14,75.2,74.97,75.17,11125.0
2019-09-05 12:00:00,75.19,75.51,75.17,75.31,15800.0,75.19,75.51,75.17,75.31,15800.0
2019-09-05 12:30:00,75.29,75.5,75.13,75.39,10339.0,75.29,75.5,75.13,75.39,10339.0
2019-09-05 13:00:00,75.39,75.66,75.26,75.66,19547.0,75.39,75.66,75.26,75.66,19547.0
2019-09-05 13:30:00,75.63,75.82,75.57,75.72,11041.0,75.63,75.82,75.57,75.72,11041.0
2019-09-05 14:00:00,75.73,75.74,75.36,75.5,10374.0,75.73,75.74,75.36,75.5,10374.0
2019-09-05 14:30:00,75.48,75.55,75.41,75.52,10963.0,75.48,75.55,75.41,75.52,10963.0
2019-09-05 15:00:00,75.51,75.6,75.31,75.52,20637.0,75.51,75.6,75.31,75.52,20637.0
2019-09-05 15:30:00,75.6,75.89,75.39,75.49,58028.0,75.6,75.89,75.39,75.49,58028.0
2019-09-06 09:30:00,75.72,75.72,74.77,75.37,11383.0,75.72,75.72,74.77,75.37,11383.0
2019-09-06 10:00:00,75.37,75.6,75.15,75.6,9197.0,75.37,75.6,75.15,75.6,9197.0
2019-09-06 10:30:00,75.63,76.01,75.45,75.76,7608.0,75.63,76.01,75.45,75.76,7608.0
2019-09-06 11:00:00,75.74,75.99,75.69,75.99,8457.0,75.74,75.99,75.69,75.99,8457.0
2019-09-06 11:30:00,75.95,76.38,75.8,76.23,9545.0,75.95,76.38,75.8,76.23,9545.0
2019-09-06 12:00:00,76.22,76.32,76.0,76.01,8739.0,76.22,76.32,76.0,76.01,8739.0
2019-09-06 12:30:00,75.98,76.2,75.93,76.19,7039.0,75.98,76.2,75.93,76.19,7039.0
2019-09-06 13:00:00,76.22,76.46,76.18,76.4,7400.0,76.22,76.46,76.18,76.4,7400.0
2019-09-06 13:30:00,76.4,76.41,76.02,76.09,4454.0,76.4,76.41,76.02,76.09,4454.0
2019-09-06 14:00:00,76.05,76.07,75.93,75.93,3529.0,76.05,76.07,75.93,75.93,3529.0
2019-09-06 14:30:00,75.91,75.93,75.65,75.74,3621.0,75.91,75.93,75.65,75.74,3621.0
2019-09-06 15:00:00,75.74,75.91,75.65,75.91,7408.0,75.74,75.91,75.65,75.91,7408.0
2019-09-06 15:30:00,75.91,76.2,75.72,75.89,40086.0,75.91,76.2,75.72,75.89,40086.0
2019-09-09 09:30:00,76.53,78.1,76.33,77.65,22639.0,76.53,78.1,76.33,77.65,22639.0
2019-09-09 10:00:00,77.72,78.36,77.58,77.86,28261.0,77.72,78.36,77.58,77.86,28261.0
2019-09-09 10:30:00,77.99,78.09,77.83,78.0,13149.0,77.99,78.09,77.83,78.0,13149.0
2019-09-09 11:00:00,78.02,78.31,77.85,78.31,14290.0,78.02,78.31,77.85,78.31,14290.0
2019-09-09 11:30:00,78.44,78.51,78.1,78.39,11708.0,78.44,78.51,78.1,78.39,11708.0
2019-09-09 12:00:00,78.53,78.59,78.04,78.07,13074.0,78.53,78.59,78.04,78.07,13074.0
2019-09-09 12:30:00,78.07,78.31,77.9,78.2,14252.0,78.07,78.31,77.9,78.2,14252.0
2019-09-09 13:00:00,78.22,78.42,78.17,78.2,18323.0,78.22,78.42,78.17,78.2,18323.0
2019-09-09 13:30:00,78.21,78.41,78.06,78.38,16325.0,78.21,78.41,78.06,78.38,16325.0
2019-09-09 14:00:00,78.39,78.44,78.1,78.42,16253.0,78.39,78.44,78.1,78.42,16253.0
2019-09-09 14:30:00,78.44,78.56,78.33,78.37,29837.0,78.44,78.56,78.33,78.37,29837.0
2019-09-09 15:00:00,78.38,78.72,78.38,78.55,19888.0,78.38,78.72,78.38,78.55,19888.0
2019-09-09 15:30:00,78.57,78.78,78.45,78.63,51235.0,78.57,78.78,78.45,78.63,51235.0
2019-09-10 09:30:00,78.55,79.74,78.55,79.74,27004.0,78.55,79.74,78.55,79.74,27004.0
2019-09-10 10:00:00,79.67,80.08,79.38,79.88,32610.0,79.67,80.08,79.38,79.88,32610.0
2019-09-10 10:30:00,79.95,80.48,79.95,80.42,36314.0,79.95,80.48,79.95,80.42,36314.0
2019-09-10 11:00:00,80.42,80.85,80.41,80.55,22890.0,80.42,80.85,80.41,80.55,22890.0
2019-09-10 11:30:00,80.51,80.79,80.18,80.67,14885.0,80.51,80.79,80.18,80.67,14885.0
2019-09-10 12:00:00,80.63,80.8,80.1,80.76,8862.0,80.63,80.8,80.1,80.76,8862.0
2019-09-10 12:30:00,80.76,80.88,80.57,80.58,9099.0,80.76,80.88,80.57,80.58,9099.0
2019-09-10 13:00:00,80.59,80.9,80.4,80.76,53725.0,80.59,80.9,80.4,80.76,53725.0
2019-09-10 13:30:00,80.87,81.08,80.66,80.7,14782.0,80.87,81.08,80.66,80.7,14782.0
2019-09-10 14:00:00,80.73,80.73,80.38,80.48,14840.0,80.73,80.73,80.38,80.48,14840.0
2019-09-10 14:30:00,80.51,80.61,80.24,80.42,13111.0,80.51,80.61,80.24,80.42,13111.0
2019-09-10 15:00:00,80.46,80.67,80.39,80.67,17714.0,80.46,80.67,80.39,80.67,17714.0
2019-09-10 15:30:00,80.66,80.69,80.46,80.69,62441.0,80.66,80.69,80.46,80.69,62441.0
2019-09-11 09:30:00,81.26,82.41,80.22,81.98,56721.0,81.26,82.41,80.22,81.98,56721.0
2019-09-11 10:00:00,81.43,81.95,80.93,81.57,23918.0,81.43,81.95,80.93,81.57,23918.0
2019-09-11 10:30:00,81.64,81.88,81.32,81.86,6100.0,81.64,81.88,81.32,81.86,6100.0
2019-09-11 11:00:00,81.89,82.13,81.52,81.52,13059.0,81.89,82.13,81.52,81.52,13059.0
2019-09-11 11:30:00,81.48,81.87,81.4,81.76,18272.0,81.48,81.87,81.4,81.76,18272.0
2019-09-11 12:00:00,81.83,82.06,81.76,81.98,8201.0,81.83,82.06,81.76,81.98,8201.0
2019-09-11 12:30:00,81.98,82.04,81.72,81.73,15676.0,81.98,82.04,81.72,81.73,15676.0
2019-09-11 13:00:00,81.77,82.09,81.67,81.97,16468.0,81.77,82.09,81.67,81.97,16468.0
2019-09-11 13:30:00,81.97,82.27,81.97,82.21,18927.0,81.97,82.27,81.97,82.21,18927.0
2019-09-11 14:00:00,82.24,82.92,82.23,82.75,63187.0,82.24,82.92,82.23,82.75,63187.0
2019-09-11 14:30:00,82.76,83.2,82.58,82.76,31010.0,82.76,83.2,82.58,82.76,31010.0
2019-09-11 15:00:00,82.78,83.18,82.74,82.8,42306.0,82.78,83.18,82.74,82.8,42306.0
2019-09-11 15:30:00,82.81,83.32,82.8,83.22,50774.0,82.81,83.32,82.8,83.22,50774.0
2019-09-12 09:30:00,82.93,83.32,82.34,82.41,23884.0,82.93,83.32,82.34,82.41,23884.0
2019-09-12 10:00:00,82.42,82.84,82.05,82.4,35935.0,82.42,82.84,82.05,82.4,35935.0
2019-09-12 10:30:00,82.17,82.24,81.64,81.82,40067.0,82.17,82.24,81.64,81.82,40067.0
2019-09-12 11:00:00,81.73,82.37,81.65,82.33,11504.0,81.73,82.37,81.65,82.33,11504.0
2019-09-12 11:30:00,82.35,82.67,82.24,82.5,15060.0,82.35,82.67,82.24,82.5,15060.0
2019-09-12 12:00:00,82.46,82.52,82.27,82.4,14173.0,82.46,82.52,82.27,82.4,14173.0
2019-09-12 12:30:00,82.41,82.45,82.35,82.36,10703.0,82.41,82.45,82.35,82.36,10703.0
2019-09-12 13:00:00,82.41,82.56,82.23,82.25,10259.0,82.41,82.56,82.23,82.25,10259.0
2019-09-12 13:30:00,82.25,82.45,82.12,82.19,10939.0,82.25,82.45,82.12,82.19,10939.0
2019-09-12 14:00:00,82.18,82.25,81.98,82.11,16374.0,82.18,82.25,81.98,82.11,16374.0
2019-09-12 14:30:00,82.13,82.42,82.13,82.22,15928.0,82.13,82.42,82.13,82.22,15928.0
2019-09-12 15:00:00,82.22,82.31,82.09,82.21,26179.0,82.22,82.31,82.09,82.21,26179.0
2019-09-12 15:30:00,82.2,82.3,82.02,82.2,63468.0,82.2,82.3,82.02,82.2,63468.0
2019-09-13 09:30:00,82.84,83.12,82.01,82.47,21799.0,82.84,83.12,82.01,82.47,21799.0
2019-09-13 10:00:00,82.51,82.72,81.75,82.38,53476.0,82.51,82.72,81.75,82.38,53476.0
2019-09-13 10:30:00,82.3,82.54,82.3,82.52,33277.0,82.3,82.54,82.3,82.52,33277.0
2019-09-13 11:00:00,82.48,82.73,82.37,82.61,27448.0,82.48,82.73,82.37,82.61,27448.0
2019-09-13 11:30:00,82.57,82.69,82.43,82.66,27949.0,82.57,82.69,82.43,82.66,27949.0
2019-09-13 12:00:00,82.66,82.77,82.58,82.77,21171.0,82.66,82.77,82.58,82.77,21171.0
2019-09-13 12:30:00,82.78,83.22,82.78,83.19,7046.0,82.78,83.22,82.78,83.19,7046.0
2019-09-13 13:00:00,83.16,83.16,83.03,83.11,8635.0,83.16,83.16,83.03,83.11,8635.0
2019-09-13 13:30:00,83.11,83.16,82.86,83.03,9733.0,83.11,83.16,82.86,83.03,9733.0
2019-09-13 14:00:00,83.05,83.14,82.95,83.07,11638.0,83.05,83.14,82.95,83.07,11638.0
2019-09-13 14:30:00,83.09,83.13,82.95,82.99,10286.0,83.09,83.13,82.95,82.99,10286.0
2019-09-13 15:00:00,83.01,83.09,82.8,82.96,19647.0,83.01,83.09,82.8,82.96,19647.0
2019-09-13 15:30:00,82.95,83.06,82.87,82.9,38973.0,82.95,83.06,82.87,82.9,38973.0
2019-09-16 09:30:00,82.89,84.98,82.48,84.8,42457.0,82.89,84.98,82.48,84.8,42457.0
2019-09-16 10:00:00,84.72,84.97,83.71,84.28,53885.0,84.72,84.97,83.71,84.28,53885.0
2019-09-16 10:30:00,84.28,84.59,83.86,84.17,101761.0,84.28,84.59,83.86,84.17,101761.0
2019-09-16 11:00:00,84.17,84.46,83.72,84.03,35656.0,84.17,84.46,83.72,84.03,35656.0
2019-09-16 11:30:00,84.04,84.08,82.77,82.93,35868.0,84.04,84.08,82.77,82.93,35868.0
2019-09-16 12:00:00,82.92,83.23,82.85,82.99,21779.0,82.92,83.23,82.85,82.99,21779.0
2019-09-16 12:30:00,83.0,83.69,82.92,83.61,25878.0,83.0,83.69,82.92,83.61,25878.0
2019-09-16 13:00:00,83.63,83.63,83.27,83.43,23832.0,83.63,83.63,83.27,83.43,23832.0
2019-09-16 13:30:00,83.47,83.52,82.84,82.98,30450.0,83.47,83.52,82.84,82.98,30450.0
2019-09-16 14:00:00,83.0,83.12,82.18,83.05,35128.0,83.0,83.12,82.18,83.05,35128.0
2019-09-16 14:30:00,83.07,83.36,82.98,83.15,24158.0,83.07,83.36,82.98,83.15,24158.0
2019-09-16 15:00:00,83.13,83.3,82.89,83.17,38720.0,83.13,83.3,82.89,83.17,38720.0
2019-09-16 15:30:00,83.17,83.41,83.08,83.18,109411.0,83.17,83.41,83.08,83.18,109411.0
2019-09-17 09:30:00,82.66,82.66,81.46,81.98,12591.0,82.66,82.66,81.46,81.98,12591.0
2019-09-17 10:00:00,81.99,82.22,81.6,82.0,24540.0,81.99,82.22,81.6,82.0,24540.0
2019-09-17 10:30:00,81.98,82.21,81.61,81.92,18300.0,81.98,82.21,81.61,81.92,18300.0
2019-09-17 11:00:00,81.96,82.59,81.92,82.32,19972.0,81.96,82.59,81.92,82.32,19972.0
2019-09-17 11:30:00,82.42,82.67,82.16,82.16,12006.0,82.42,82.67,82.16,82.16,12006.0
2019-09-17 12:00:00,82.16,82.45,82.14,82.37,5798.0,82.16,82.45,82.14,82.37,5798.0
2019-09-17 12:30:00,82.39,82.5,82.27,82.5,6414.0,82.39,82.5,82.27,82.5,6414.0
2019-09-17 13:00:00,82.47,82.85,82.43,82.7,7721.0,82.47,82.85,82.43,82.7,7721.0
2019-09-17 13:30:00,82.7,82.89,82.3,82.42,9701.0,82.7,82.89,82.3,82.42,9701.0
2019-09-17 14:00:00,82.44,82.46,82.23,82.41,13599.0,82.44,82.46,82.23,82.41,13599.0
2019-09-17 14:30:00,82.39,82.49,82.3,82.48,19562.0,82.39,82.49,82.3,82.48,19562.0
2019-09-17 15:00:00,82.5,82.85,82.5,82.82,16889.0,82.5,82.85,82.5,82.82,16889.0
2019-09-17 15:30:00,82.84,82.93,82.47,82.7,78949.0,82.84,82.93,82.47,82.7,78949.0
2019-09-18 09:30:00,82.26,82.66,81.44,82.47,10171.0,82.26,82.66,81.44,82.47,10171.0
2019-09-18 10:00:00,82.49,82.58,81.88,82.17,13144.0,82.49,82.58,81.88,82.17,13144.0
2019-09-18 10:30:00,82.23,82.42,82.07,82.15,13842.0,82.23,82.42,82.07,82.15,13842.0
2019-09-18 11:00:00,82.02,82.37,81.87,81.88,15817.0,82.02,82.37,81.87,81.88,15817.0
2019-09-18 11:30:00,81.76,81.9,81.61,81.81,8981.0,81.76,81.9,81.61,81.81,8981.0
2019-09-18 12:00:00,81.77,81.85,81.63,81.71,9996.0,81.77,81.85,81.63,81.71,9996.0
2019-09-18 12:30:00,81.75,81.85,81.68,81.71,7095.0,81.75,81.85,81.68,81.71,7095.0
2019-09-18 13:00:00,81.74,81.79,81.29,81.33,11984.0,81.74,81.79,81.29,81.33,11984.0
2019-09-18 13:30:00,81.36,81.83,81.31,81.83,13236.0,81.36,81.83,81.31,81.83,13236.0
2019-09-18 14:00:00,81.76,81.79,81.11,81.45,14244.0,81.76,81.79,81.11,81.45,14244.0
2019-09-18 14:30:00,81.45,81.89,81.42,81.76,14200.0,81.45,81.89,81.42,81.76,14200.0
2019-09-18 15:00:00,81.75,81.93,81.65,81.69,21021.0,81.75,81.93,81.65,81.69,21021.0
2019-09-18 15:30:00,81.74,82.1,81.72,81.85,58669.0,81.74,82.1,81.72,81.85,58669.0
2019-09-19 09:30:00,81.82,82.26,81.32,81.63,12113.0,81.82,82.26,81.32,81.63,12113.0
2019-09-19 10:00:00,81.8,82.0,81.4,81.82,15070.0,81.8,82.0,81.4,81.82,15070.0
2019-09-19 10:30:00,81.85,81.9,81.42,81.52,16756.0,81.85,81.9,81.42,81.52,16756.0
2019-09-19 11:00:00,81.51,81.86,81.45,81.63,15404.0,81.51,81.86,81.45,81.63,15404.0
2019-09-19 11:30:00,81.59,81.69,81.33,81.34,11887.0,81.59,81.69,81.33,81.34,11887.0
2019-09-19 12:00:00,81.39,81.41,81.12,81.12,11611.0,81.39,81.41,81.12,81.12,11611.0
2019-09-19 12:30:00,81.16,81.32,80.62,80.64,18501.0,81.16,81.32,80.62,80.64,18501.0
2019-09-19 13:00:00,80.68,81.14,80.64,80.97,42528.0,80.68,81.14,80.64,80.97,42528.0
2019-09-19 13:30:00,80.96,80.96,80.52,80.73,11699.0,80.96,80.96,80.52,80.73,11699.0
2019-09-19 14:00:00,80.71,80.81,80.56,80.8,12216.0,80.71,80.81,80.56,80.8,12216.0
2019-09-19 14:30:00,80.77,80.8,80.2,80.25,18452.0,80.77,80.8,80.2,80.25,18452.0
2019-09-19 15:00:00,80.28,80.33,79.78,80.0,36494.0,80.28,80.33,79.78,80.0,36494.0
2019-09-19 15:30:00,79.92,80.11,79.8,80.04,85280.0,79.92,80.11,79.8,80.04,85280.0
2019-09-20 09:30:00,80.22,80.66,79.83,80.42,45356.0,80.22,80.66,79.83,80.42,45356.0
2019-09-20 10:00:00,80.46,80.85,80.35,80.82,11747.0,80.46,80.85,80.35,80.82,11747.0
2019-09-20 10:30:00,80.96,80.96,80.37,80.62,11871.0,80.96,80.96,80.37,80.62,11871.0
2019-09-20 11:00:00,80.66,80.66,80.12,80.38,14493.0,80.66,80.66,80.12,80.38,14493.0
2019-09-20 11:30:00,80.41,81.02,80.27,81.01,27638.0,80.41,81.02,80.27,81.01,27638.0
2019-09-20 12:00:00,80.95,80.98,80.57,80.91,10528.0,80.95,80.98,80.57,80.91,10528.0
2019-09-20 12:30:00,80.87,81.23,80.84,81.03,17044.0,80.87,81.23,80.84,81.03,17044.0
2019-09-20 13:00:00,81.03,81.05,79.97,80.59,12619.0,81.03,81.05,79.97,80.59,12619.0
2019-09-20 13:30:00,80.5,80.62,80.27,80.56,12588.0,80.5,80.62,80.27,80.56,12588.0
2019-09-20 14:00:00,80.61,80.66,80.15,80.26,9475.0,80.61,80.66,80.15,80.26,9475.0
2019-09-20 14:30:00,80.27,80.32,80.09,80.15,13616.0,80.27,80.32,80.09,80.15,13616.0
2019-09-20 15:00:00,80.23,80.53,80.2,80.46,17070.0,80.23,80.53,80.2,80.46,17070.0
2019-09-20 15:30:00,80.44,80.68,80.25,80.35,127674.0,80.44,80.68,80.25,80.35,127674.0
2019-09-23 09:30:00,80.02,81.16,79.56,81.12,17898.0,80.02,81.16,79.56,81.12,17898.0
2019-09-23 10:00:00,81.04,81.53,80.81,81.05,29553.0,81.04,81.53,80.81,81.05,29553.0
2019-09-23 10:30:00,81.13,81.13,80.85,81.07,11405.0,81.13,81.13,80.85,81.07,11405.0
2019-09-23 11:00:00,81.13,81.6,81.13,81.3,12158.0,81.13,81.6,81.13,81.3,12158.0
2019-09-23 11:30:00,81.23,81.44,81.0,81.34,22226.0,81.23,81.44,81.0,81.34,22226.0
2019-09-23 12:00:00,81.31,81.31,81.0,81.07,7190.0,81.31,81.31,81.0,81.07,7190.0
2019-09-23 12:30:00,81.11,81.46,81.11,81.19,5454.0,81.11,81.46,81.11,81.19,5454.0
2019-09-23 13:00:00,81.28,81.37,81.15,81.27,5564.0,81.28,81.37,81.15,81.27,5564.0
2019-09-23 13:30:00,81.25,81.53,81.19,81.53,6696.0,81.25,81.53,81.19,81.53,6696.0
2019-09-23 14:00:00,81.44,81.53,81.29,81.41,7706.0,81.44,81.53,81.29,81.41,7706.0
2019-09-23 14:30:00,81.41,81.41,80.92,80.98,10067.0,81.41,81.41,80.92,80.98,10067.0
2019-09-23 15:00:00,81.02,81.32,80.98,81.2,17031.0,81.02,81.32,80.98,81.2,17031.0
2019-09-23 15:30:00,81.21,81.29,80.86,80.86,61145.0,81.21,81.29,80.86,80.86,61145.0
2019-09-24 09:30:00,81.46,82.6,81.22,81.44,37482.0,81.46,82.6,81.22,81.44,37482.0
2019-09-24 10:00:00,81.35,81.6,80.73,81.04,18485.0,81.35,81.6,80.73,81.04,18485.0
2019-09-24 10:30:00,81.09,81.46,81.01,81.1,14606.0,81.09,81.46,81.01,81.1,14606.0
2019-09-24 11:00:00,81.16,81.38,80.95,80.99,14249.0,81.16,81.38,80.95,80.99,14249.0
2019-09-24 11:30:00,81.08,81.31,80.92,81.31,20095.0,81.08,81.31,80.92,81.31,20095.0
2019-09-24 12:00:00,81.27,81.49,81.05,81.05,15368.0,81.27,81.49,81.05,81.05,15368.0
2019-09-24 12:30:00,81.07,81.1,80.73,80.82,12273.0,81.07,81.1,80.73,80.82,12273.0
2019-09-24 13:00:00,80.82,81.26,80.82,81.03,19212.0,80.82,81.26,80.82,81.03,19212.0
2019-09-24 13:30:00,81.02,81.07,80.78,80.82,21440.0,81.02,81.07,80.78,80.82,21440.0
2019-09-24 14:00:00,80.81,81.33,80.71,80.96,30541.0,80.81,81.33,80.71,80.96,30541.0
2019-09-24 14:30:00,80.97,81.04,80.74,80.92,16555.0,80.97,81.04,80.74,80.92,16555.0
2019-09-24 15:00:00,80.91,81.31,80.89,80.98,20690.0,80.91,81.31,80.89,80.98,20690.0
2019-09-24 15:30:00,80.98,81.3,80.82,80.9,90765.0,80.98,81.3,80.82,80.9,90765.0
2019-09-25 09:30:00,80.32,81.21,80.32,80.57,49610.0,80.32,81.21,80.32,80.57,49610.0
2019-09-25 10:00:00,80.54,80.94,80.48,80.67,30649.0,80.54,80.94,80.48,80.67,30649.0
2019-09-25 10:30:00,80.69,81.28,80.67,81.16,15191.0,80.69,81.28,80.67,81.16,15191.0
2019-09-25 11:00:00,81.24,81.49,81.1,81.13,39092.0,81.24,81.49,81.1,81.13,39092.0
2019-09-25 11:30:00,81.21,81.27,80.96,81.1,13834.0,81.21,81.27,80.96,81.1,13834.0
2019-09-25 12:00:00,81.12,81.56,81.12,81.56,34735.0,81.12,81.56,81.12,81.56,34735.0
2019-09-25 12:30:00,81.56,81.62,81.41,81.6,13879.0,81.56,81.62,81.41,81.6,13879.0
2019-09-25 13:00:00,81.58,81.77,81.51,81.57,37791.0,81.58,81.77,81.51,81.57,37791.0
2019-09-25 13:30:00,81.59,81.86,81.59,81.84,23854.0,81.59,81.86,81.59,81.84,23854.0
2019-09-25 14:00:00,81.84,81.92,81.74,81.89,29968.0,81.84,81.92,81.74,81.89,29968.0
2019-09-25 14:30:00,81.86,82.0,81.82,81.95,16469.0,81.86,82.0,81.82,81.95,16469.0
2019-09-25 15:00:00,82.0,82.0,81.89,81.97,29379.0,82.0,82.0,81.89,81.97,29379.0
2019-09-25 15:30:00,81.95,81.98,81.6,81.74,90544.0,81.95,81.98,81.6,81.74,90544.0
2019-09-26 09:30:00,81.8,81.8,80.7,81.13,4814.0,81.8,81.8,80.7,81.13,4814.0
2019-09-26 10:00:00,81.02,81.19,80.71,80.87,5820.0,81.02,81.19,80.71,80.87,5820.0
2019-09-26 10:30:00,80.88,81.22,80.71,80.93,8409.0,80.88,81.22,80.71,80.93,8409.0
2019-09-26 11:00:00,81.06,81.3,80.83,81.23,8771.0,81.06,81.3,80.83,81.23,8771.0
2019-09-26 11:30:00,81.34,81.57,81.13,81.56,7391.0,81.34,81.57,81.13,81.56,7391.0
2019-09-26 12:00:00,81.52,81.6,81.29,81.6,17656.0,81.52,81.6,81.29,81.6,17656.0
2019-09-26 12:30:00,81.63,81.71,81.59,81.63,29515.0,81.63,81.71,81.59,81.63,29515.0
2019-09-26 13:00:00,81.62,81.68,81.48,81.55,75881.0,81.62,81.68,81.48,81.55,75881.0
2019-09-26 13:30:00,81.58,81.8,81.55,81.79,35455.0,81.58,81.8,81.55,81.79,35455.0
2019-09-26 14:00:00,81.77,81.88,81.61,81.85,14398.0,81.77,81.88,81.61,81.85,14398.0
2019-09-26 14:30:00,81.84,81.99,81.84,81.87,8839.0,81.84,81.99,81.84,81.87,8839.0
2019-09-26 15:00:00,81.89,82.02,81.84,81.95,20330.0,81.89,82.02,81.84,81.95,20330.0
2019-09-26 15:30:00,81.98,82.08,81.79,81.8,65595.0,81.98,82.08,81.79,81.8,65595.0
2019-09-27 09:30:00,82.09,82.53,81.56,82.49,31122.0,82.09,82.53,81.56,82.49,31122.0
2019-09-27 10:00:00,82.49,82.92,82.18,82.8,30064.0,82.49,82.92,82.18,82.8,30064.0
2019-09-27 10:30:00,82.7,83.25,82.66,83.25,8133.0,82.7,83.25,82.66,83.25,8133.0
2019-09-27 11:00:00,83.18,83.34,82.94,83.17,13982.0,83.18,83.34,82.94,83.17,13982.0
2019-09-27 11:30:00,83.16,83.19,82.35,82.78,26583.0,83.16,83.19,82.35,82.78,26583.0
2019-09-27 12:00:00,82.86,83.01,82.57,82.98,19376.0,82.86,83.01,82.57,82.98,19376.0
2019-09-27 12:30:00,82.79,82.92,82.28,82.28,7332.0,82.79,82.92,82.28,82.28,7332.0
2019-09-27 13:00:00,82.25,82.58,82.24,82.49,5700.0,82.25,82.58,82.24,82.49,5700.0
2019-09-27 13:30:00,82.5,82.7,82.42,82.68,6857.0,82.5,82.7,82.42,82.68,6857.0
2019-09-27 14:00:00,82.65,82.92,82.58,82.6,22721.0,82.65,82.92,82.58,82.6,22721.0
2019-09-27 14:30:00,82.59,82.59,81.89,81.89,17277.0,82.59,82.59,81.89,81.89,17277.0
2019-09-27 15:00:00,81.84,82.05,81.76,81.95,35282.0,81.84,82.05,81.76,81.95,35282.0
2019-09-27 15:30:00,81.95,82.29,81.9,82.01,68301.0,81.95,82.29,81.9,82.01,68301.0
2019-09-30 09:30:00,82.36,82.7,81.79,82.07,12755.0,82.36,82.7,81.79,82.07,12755.0
2019-09-30 10:00:00,82.09,82.9,82.09,82.73,6945.0,82.09,82.9,82.09,82.73,6945.0
2019-09-30 10:30:00,82.8,82.94,82.61,82.87,13178.0,82.8,82.94,82.61,82.87,13178.0
2019-09-30 11:00:00,82.77,82.77,82.15,82.46,6763.0,82.77,82.77,82.15,82.46,6763.0
2019-09-30 11:30:00,82.5,82.56,82.14,82.26,4436.0,82.5,82.56,82.14,82.26,4436.0
2019-09-30 12:00:00,82.26,82.69,82.26,82.69,4480.0,82.26,82.69,82.26,82.69,4480.0
2019-09-30 12:30:00,82.69,82.81,82.6,82.63,7152.0,82.69,82.81,82.6,82.63,7152.0
2019-09-30 13:00:00,82.67,82.84,82.67,82.77,4471.0,82.67,82.84,82.67,82.77,4471.0
2019-09-30 13:30:00,82.8,82.85,82.61,82.77,6091.0,82.8,82.85,82.61,82.77,6091.0
2019-09-30 14:00:00,82.8,82.87,82.65,82.77,9332.0,82.8,82.87,82.65,82.77,9332.0
2019-09-30 14:30:00,82.79,82.86,82.67,82.7,6864.0,82.79,82.86,82.67,82.7,6864.0
2019-09-30 15:00:00,82.69,82.77,82.5,82.5,9468.0,82.69,82.77,82.5,82.5,9468.0
2019-09-30 15:30:00,82.48,82.56,82.15,82.15,52538.0,82.48,82.56,82.15,82.15,52538.0
2019-10-01 09:30:00,83.0,83.8,82.47,83.08,32801.0,83.0,83.8,82.47,83.08,32801.0
2019-10-01 10:00:00,83.03,83.08,82.4,82.6,12901.0,83.03,83.08,82.4,82.6,12901.0
2019-10-01 10:30:00,82.68,83.13,82.44,82.56,38014.0,82.68,83.13,82.44,82.56,38014.0
2019-10-01 11:00:00,82.59,82.77,82.21,82.59,17320.0,82.59,82.77,82.21,82.59,17320.0
2019-10-01 11:30:00,82.63,82.72,82.01,82.02,20904.0,82.63,82.72,82.01,82.02,20904.0
2019-10-01 12:00:00,82.02,82.02,81.15,81.15,19880.0,82.02,82.02,81.15,81.15,19880.0
2019-10-01 12:30:00,81.23,81.42,81.12,81.12,7695.0,81.23,81.42,81.12,81.12,7695.0
2019-10-01 13:00:00,81.19,81.22,80.58,80.59,12568.0,81.19,81.22,80.58,80.59,12568.0
2019-10-01 13:30:00,80.59,80.6,80.0,80.08,15951.0,80.59,80.6,80.0,80.08,15951.0
2019-10-01 14:00:00,80.01,80.24,79.92,80.23,22896.0,80.01,80.24,79.92,80.23,22896.0
2019-10-01 14:30:00,80.25,80.5,80.17,80.36,14509.0,80.25,80.5,80.17,80.36,14509.0
2019-10-01 15:00:00,80.35,80.35,79.86,79.97,25649.0,80.35,80.35,79.86,79.97,25649.0
2019-10-01 15:30:00,79.93,79.99,79.66,79.72,63450.0,79.93,79.99,79.66,79.72,63450.0
2019-10-02 09:30:00,78.86,79.08,78.18,78.45,23882.0,78.86,79.08,78.18,78.45,23882.0
2019-10-02 10:00:00,78.5,78.75,78.27,78.5,32545.0,78.5,78.75,78.27,78.5,32545.0
2019-10-02 10:30:00,78.35,78.57,77.81,78.35,10821.0,78.35,78.57,77.81,78.35,10821.0
2019-10-02 11:00:00,78.43,78.93,78.28,78.6,21080.0,78.43,78.93,78.28,78.6,21080.0
2019-10-02 11:30:00,78.74,78.74,78.41,78.66,9066.0,78.74,78.74,78.41,78.66,9066.0
2019-10-02 12:00:00,78.63,78.72,78.43,78.67,8791.0,78.63,78.72,78.43,78.67,8791.0
2019-10-02 12:30:00,78.64,78.67,77.92,78.11,18335.0,78.64,78.67,77.92,78.11,18335.0
2019-10-02 13:00:00,78.11,78.33,78.11,78.23,12833.0,78.11,78.33,78.11,78.23,12833.0
2019-10-02 13:30:00,78.2,78.21,77.95,78.0,13046.0,78.2,78.21,77.95,78.0,13046.0
2019-10-02 14:00:00,77.95,78.19,77.88,78.14,21827.0,77.95,78.19,77.88,78.14,21827.0
2019-10-02 14:30:00,78.14,78.28,77.96,78.08,31269.0,78.14,78.28,77.96,78.08,31269.0
2019-10-02 15:00:00,78.16,78.16,77.77,77.9,37695.0,78.16,78.16,77.77,77.9,37695.0
2019-10-02 15:30:00,77.87,78.16,77.76,78.14,42698.0,77.87,78.16,77.76,78.14,42698.0
2019-10-03 09:30:00,77.94,78.41,77.57,77.76,18235.0,77.94,78.41,77.57,77.76,18235.0
2019-10-03 10:00:00,77.76,77.76,76.62,77.73,7908.0,77.76,77.76,76.62,77.73,7908.0
2019-10-03 10:30:00,77.52,77.56,76.94,77.44,11611.0,77.52,77.56,76.94,77.44,11611.0
2019-10-03 11:00:00,77.51,78.55,77.51,78.4,33979.0,77.51,78.55,77.51,78.4,33979.0
2019-10-03 11:30:00,78.22,78.58,78.13,78.27,11555.0,78.22,78.58,78.13,78.27,11555.0
2019-10-03 12:00:00,78.24,78.64,78.09,78.38,7105.0,78.24,78.64,78.09,78.38,7105.0
2019-10-03 12:30:00,78.37,78.5,78.31,78.33,12427.0,78.37,78.5,78.31,78.33,12427.0
2019-10-03 13:00:00,78.41,78.48,78.36,78.38,21714.0,78.41,78.48,78.36,78.38,21714.0
2019-10-03 13:30:00,78.4,78.61,78.38,78.45,81961.0,78.4,78.61,78.38,78.45,81961.0
2019-10-03 14:00:00,78.43,78.47,78.18,78.41,15688.0,78.43,78.47,78.18,78.41,15688.0
2019-10-03 14:30:00,78.41,78.72,78.34,78.7,33391.0,78.41,78.72,78.34,78.7,33391.0
2019-10-03 15:00:00,78.72,78.74,78.52,78.63,13187.0,78.72,78.74,78.52,78.63,13187.0
2019-10-03 15:30:00,78.64,79.37,78.62,79.33,82394.0,78.64,79.37,78.62,79.33,82394.0
2019-10-04 09:30:00,79.49,80.12,79.13,79.74,8768.0,79.49,80.12,79.13,79.74,8768.0
2019-10-04 10:00:00,79.76,79.96,79.32,79.47,17441.0,79.76,79.96,79.32,79.47,17441.0
2019-10-04 10:30:00,79.5,80.01,79.35,79.93,8476.0,79.5,80.01,79.35,79.93,8476.0
2019-10-04 11:00:00,79.77,80.19,79.76,80.12,5012.0,79.77,80.19,79.76,80.12,5012.0
2019-10-04 11:30:00,80.06,80.33,80.04,80.29,6180.0,80.06,80.33,80.04,80.29,6180.0
2019-10-04 12:00:00,80.31,80.56,80.23,80.37,15388.0,80.31,80.56,80.23,80.37,15388.0
2019-10-04 12:30:00,80.44,80.5,80.3,80.4,9435.0,80.44,80.5,80.3,80.4,9435.0
2019-10-04 13:00:00,80.42,80.59,80.36,80.55,7896.0,80.42,80.59,80.36,80.55,7896.0
2019-10-04 13:30:00,80.5,80.65,80.37,80.42,10177.0,80.5,80.65,80.37,80.42,10177.0
2019-10-04 14:00:00,80.45,80.66,80.43,80.49,19926.0,80.45,80.66,80.43,80.49,19926.0
2019-10-04 14:30:00,80.5,80.57,80.39,80.57,15373.0,80.5,80.57,80.39,80.57,15373.0
2019-10-04 15:00:00,80.58,80.88,80.57,80.87,20136.0,80.58,80.88,80.57,80.87,20136.0
2019-10-04 15:30:00,80.92,81.15,80.72,81.03,63531.0,80.92,81.15,80.72,81.03,63531.0
2019-10-07 09:30:00,80.59,80.96,79.8,80.66,9518.0,80.59,80.96,79.8,80.66,9518.0
2019-10-07 10:00:00,80.49,81.61,80.49,81.61,23723.0,80.49,81.61,80.49,81.61,23723.0
2019-10-07 10:30:00,81.61,82.03,81.61,81.86,17702.0,81.61,82.03,81.61,81.86,17702.0
2019-10-07 11:00:00,81.88,82.14,81.71,82.14,18412.0,81.88,82.14,81.71,82.14,18412.0
2019-10-07 11:30:00,82.14,82.25,81.79,82.03,27314.0,82.14,82.25,81.79,82.03,27314.0
2019-10-07 12:00:00,82.05,82.39,81.99,82.39,14550.0,82.05,82.39,81.99,82.39,14550.0
2019-10-07 12:30:00,82.38,82.41,82.24,82.29,12927.0,82.38,82.41,82.24,82.29,12927.0
2019-10-07 13:00:00,82.29,82.33,81.88,82.07,8264.0,82.29,82.33,81.88,82.07,8264.0
2019-10-07 13:30:00,82.07,82.62,82.07,82.56,13247.0,82.07,82.62,82.07,82.56,13247.0
2019-10-07 14:00:00,82.54,82.63,82.12,82.28,11047.0,82.54,82.63,82.12,82.28,11047.0
2019-10-07 14:30:00,82.25,82.31,81.63,81.7,23798.0,82.25,82.31,81.63,81.7,23798.0
2019-10-07 15:00:00,81.76,81.9,81.51,81.82,14586.0,81.76,81.9,81.51,81.82,14586.0
2019-10-07 15:30:00,81.77,81.81,81.49,81.49,48343.0,81.77,81.81,81.49,81.49,48343.0
2019-10-08 09:30:00,80.4,80.68,79.58,80.01,31533.0,80.4,80.68,79.58,80.01,31533.0
2019-10-08 10:00:00,80.02,80.07,79.51,79.51,28864.0,80.02,80.07,79.51,79.51,28864.0
2019-10-08 10:30:00,79.56,79.68,78.75,79.09,116169.0,79.56,79.68,78.75,79.09,116169.0
2019-10-08 11:00:00,78.95,79.76,78.94,79.42,24520.0,78.95,79.76,78.94,79.42,24520.0
2019-10-08 11:30:00,79.42,79.6,79.19,79.23,18353.0,79.42,79.6,79.19,79.23,18353.0
2019-10-08 12:00:00,79.25,79.29,79.05,79.19,20142.0,79.25,79.29,79.05,79.19,20142.0
2019-10-08 12:30:00,79.15,79.56,78.96,79.41,14184.0,79.15,79.56,78.96,79.41,14184.0
2019-10-08 13:00:00,79.48,79.65,79.42,79.47,9283.0,79.48,79.65,79.42,79.47,9283.0
2019-10-08 13:30:00,79.48,79.52,79.27,79.3,15801.0,79.48,79.52,79.27,79.3,15801.0
2019-10-08 14:00:00,79.31,79.47,79.26,79.36,16861.0,79.31,79.47,79.26,79.36,16861.0
2019-10-08 14:30:00,79.44,80.02,79.44,79.7,14384.0,79.44,80.02,79.44,79.7,14384.0
2019-10-08 15:00:00,79.74,79.8,79.21,79.25,27927.0,79.74,79.8,79.21,79.25,27927.0
2019-10-08 15:30:00,79.2,79.32,78.59,78.81,83212.0,79.2,79.32,78.59,78.81,83212.0
2019-10-09 09:30:00,79.61,79.72,79.15,79.33,24152.0,79.61,79.72,79.15,79.33,24152.0
2019-10-09 10:00:00,79.33,79.41,79.06,79.24,18663.0,79.33,79.41,79.06,79.24,18663.0
2019-10-09 10:30:00,79.17,79.24,78.7,78.75,9577.0,79.17,79.24,78.7,78.75,9577.0
2019-10-09 11:00:00,78.72,78.81,78.5,78.64,16576.0,78.72,78.81,78.5,78.64,16576.0
2019-10-09 11:30:00,78.64,78.64,77.84,77.89,31851.0,78.64,78.64,77.84,77.89,31851.0
2019-10-09 12:00:00,77.96,78.05,77.72,77.9,16195.0,77.96,78.05,77.72,77.9,16195.0
2019-10-09 12:30:00,77.91,77.91,77.5,77.54,12638.0,77.91,77.91,77.5,77.54,12638.0
2019-10-09 13:00:00,77.54,78.06,77.42,77.92,51762.0,77.54,78.06,77.42,77.92,51762.0
2019-10-09 13:30:00,77.99,78.48,77.99,78.09,21816.0,77.99,78.48,77.99,78.09,21816.0
2019-10-09 14:00:00,78.05,78.36,77.98,78.25,56373.0,78.05,78.36,77.98,78.25,56373.0
2019-10-09 14:30:00,78.24,78.65,78.16,78.26,22345.0,78.24,78.65,78.16,78.26,22345.0
2019-10-09 15:00:00,78.29,78.58,78.25,78.47,24209.0,78.29,78.58,78.25,78.47,24209.0
2019-10-09 15:30:00,78.51,78.51,78.13,78.26,61987.0,78.51,78.51,78.13,78.26,61987.0
2019-10-10 09:30:00,78.63,79.56,78.31,79.26,17473.0,78.63,79.56,78.31,79.26,17473.0
2019-10-10 10:00:00,79.25,79.39,78.91,79.34,8211.0,79.25,79.39,78.91,79.34,8211.0
2019-10-10 10:30:00,79.38,79.84,79.29,79.84,6357.0,79.38,79.84,79.29,79.84,6357.0
2019-10-10 11:00:00,79.89,79.89,79.49,79.75,9485.0,79.89,79.89,79.49,79.75,9485.0
2019-10-10 11:30:00,79.7,79.97,79.62,79.79,10048.0,79.7,79.97,79.62,79.79,10048.0
2019-10-10 12:00:00,79.74,79.91,79.6,79.64,7067.0,79.74,79.91,79.6,79.64,7067.0
2019-10-10 12:30:00,79.65,79.71,79.51,79.55,5309.0,79.65,79.71,79.51,79.55,5309.0
2019-10-10 13:00:00,79.57,79.58,79.29,79.45,9622.0,79.57,79.58,79.29,79.45,9622.0
2019-10-10 13:30:00,79.37,79.7,79.25,79.67,8482.0,79.37,79.7,79.25,79.67,8482.0
2019-10-10 14:00:00,79.75,79.8,79.2,79.58,10290.0,79.75,79.8,79.2,79.58,10290.0
2019-10-10 14:30:00,79.59,79.68,79.45,79.59,6505.0,79.59,79.68,79.45,79.59,6505.0
2019-10-10 15:00:00,79.59,79.99,79.52,79.9,9908.0,79.59,79.99,79.52,79.9,9908.0
2019-10-10 15:30:00,79.89,80.05,79.74,79.89,43351.0,79.89,80.05,79.74,79.89,43351.0
2019-10-11 09:30:00,81.12,83.02,80.81,81.17,53175.0,81.12,83.02,80.81,81.17,53175.0
2019-10-11 10:00:00,81.33,81.61,80.91,80.97,77984.0,81.33,81.61,80.91,80.97,77984.0
2019-10-11 10:30:00,80.86,81.26,80.85,80.99,32433.0,80.86,81.26,80.85,80.99,32433.0
2019-10-11 11:00:00,81.03,81.43,80.78,81.13,51350.0,81.03,81.43,80.78,81.13,51350.0
2019-10-11 11:30:00,81.09,81.3,80.66,80.7,21273.0,81.09,81.3,80.66,80.7,21273.0
2019-10-11 12:00:00,80.71,80.71,80.15,80.7,26739.0,80.71,80.71,80.15,80.7,26739.0
2019-10-11 12:30:00,80.67,80.83,80.45,80.83,12502.0,80.67,80.83,80.45,80.83,12502.0
2019-10-11 13:00:00,80.8,80.96,80.59,80.72,17927.0,80.8,80.96,80.59,80.72,17927.0
2019-10-11 13:30:00,80.69,81.04,80.6,80.91,16898.0,80.69,81.04,80.6,80.91,16898.0
2019-10-11 14:00:00,80.89,81.01,80.66,80.95,17699.0,80.89,81.01,80.66,80.95,17699.0
2019-10-11 14:30:00,80.97,81.06,80.68,80.84,22129.0,80.97,81.06,80.68,80.84,22129.0
2019-10-11 15:00:00,80.81,81.03,80.79,80.98,21185.0,80.81,81.03,80.79,80.98,21185.0
2019-10-11 15:30:00,80.96,81.0,80.27,80.36,68287.0,80.96,81.0,80.27,80.36,68287.0
2019-10-14 09:30:00,80.15,80.15,79.54,79.64,12000.0,80.15,80.15,79.54,79.64,12000.0
2019-10-14 10:00:00,79.64,79.7,78.8,78.8,42285.0,79.64,79.7,78.8,78.8,42285.0
2019-10-14 10:30:00,78.82,79.25,78.8,79.25,8256.0,78.82,79.25,78.8,79.25,8256.0
2019-10-14 11:00:00,79.35,79.42,79.1,79.38,15101.0,79.35,79.42,79.1,79.38,15101.0
2019-10-14 11:30:00,79.33,79.55,79.19,79.31,16898.0,79.33,79.55,79.19,79.31,16898.0
2019-10-14 12:00:00,79.3,79.49,79.14,79.22,20468.0,79.3,79.49,79.14,79.22,20468.0
2019-10-14 12:30:00,79.22,79.46,79.18,79.3,11800.0,79.22,79.46,79.18,79.3,11800.0
2019-10-14 13:00:00,79.3,79.33,79.14,79.18,7453.0,79.3,79.33,79.14,79.18,7453.0
2019-10-14 13:30:00,79.22,79.29,79.13,79.18,9971.0,79.22,79.29,79.13,79.18,9971.0
2019-10-14 14:00:00,79.27,79.44,79.21,79.32,20799.0,79.27,79.44,79.21,79.32,20799.0
2019-10-14 14:30:00,79.34,79.37,79.07,79.15,14442.0,79.34,79.37,79.07,79.15,14442.0
2019-10-14 15:00:00,79.21,79.36,79.17,79.34,16232.0,79.21,79.36,79.17,79.34,16232.0
2019-10-14 15:30:00,79.33,79.38,79.16,79.34,57008.0,79.33,79.38,79.16,79.34,57008.0
2019-10-15 09:30:00,79.7,79.7,78.58,78.95,39124.0,79.7,79.7,78.58,78.95,39124.0
2019-10-15 10:00:00,78.93,79.43,78.72,79.25,150736.0,78.93,79.43,78.72,79.25,150736.0
2019-10-15 10:30:00,79.3,80.06,79.26,80.06,44954.0,79.3,80.06,79.26,80.06,44954.0
2019-10-15 11:00:00,80.33,80.41,79.86,79.94,24349.0,80.33,80.41,79.86,79.94,24349.0
2019-10-15 11:30:00,79.97,79.97,79.69,79.81,13486.0,79.97,79.97,79.69,79.81,13486.0
2019-10-15 12:00:00,79.8,80.2,79.74,79.93,20023.0,79.8,80.2,79.74,79.93,20023.0
2019-10-15 12:30:00,79.97,80.27,79.97,80.19,17883.0,79.97,80.27,79.97,80.19,17883.0
2019-10-15 13:00:00,80.22,80.32,80.13,80.13,7818.0,80.22,80.32,80.13,80.13,7818.0
2019-10-15 13:30:00,80.14,80.37,80.14,80.3,9737.0,80.14,80.37,80.14,80.3,9737.0
2019-10-15 14:00:00,80.3,80.3,79.95,79.95,20068.0,80.3,80.3,79.95,79.95,20068.0
2019-10-15 14:30:00,79.97,80.04,79.86,79.98,10092.0,79.97,80.04,79.86,79.98,10092.0
2019-10-15 15:00:00,79.98,79.99,79.84,79.98,12390.0,79.98,79.99,79.84,79.98,12390.0
2019-10-15 15:30:00,79.98,80.02,79.65,79.94,90863.0,79.98,80.02,79.65,79.94,90863.0
2019-10-16 09:30:00,79.54,80.61,79.34,80.16,19764.0,79.54,80.61,79.34,80.16,19764.0
2019-10-16 10:00:00,80.27,80.38,79.9,80.15,21635.0,80.27,80.38,79.9,80.15,21635.0
2019-10-16 10:30:00,80.16,80.69,80.16,80.62,30172.0,80.16,80.69,80.16,80.62,30172.0
2019-10-16 11:00:00,80.63,80.7,80.56,80.7,21594.0,80.63,80.7,80.56,80.7,21594.0
2019-10-16 11:30:00,80.68,81.09,80.63,80.96,24467.0,80.68,81.09,80.63,80.96,24467.0
2019-10-16 12:00:00,80.99,81.16,80.96,81.16,12791.0,80.99,81.16,80.96,81.16,12791.0
2019-10-16 12:30:00,81.14,81.14,80.79,80.85,12777.0,81.14,81.14,80.79,80.85,12777.0
2019-10-16 13:00:00,80.86,80.87,80.6,80.73,12888.0,80.86,80.87,80.6,80.73,12888.0
2019-10-16 13:30:00,80.77,80.77,80.41,80.46,11873.0,80.77,80.77,80.41,80.46,11873.0
2019-10-16 14:00:00,80.47,80.7,80.38,80.45,17157.0,80.47,80.7,80.38,80.45,17157.0
2019-10-16 14:30:00,80.44,80.86,80.36,80.83,19043.0,80.44,80.86,80.36,80.83,19043.0
2019-10-16 15:00:00,80.8,80.99,80.73,80.87,15129.0,80.8,80.99,80.73,80.87,15129.0
2019-10-16 15:30:00,80.84,80.93,80.68,80.87,53960.0,80.84,80.93,80.68,80.87,53960.0
2019-10-17 09:30:00,81.46,81.75,80.62,80.94,23033.0,81.46,81.75,80.62,80.94,23033.0
2019-10-17 10:00:00,80.87,81.54,80.76,81.3,20638.0,80.87,81.54,80.76,81.3,20638.0
2019-10-17 10:30:00,81.34,81.41,81.01,81.15,17060.0,81.34,81.41,81.01,81.15,17060.0
2019-10-17 11:00:00,81.1,81.3,80.96,81.14,15617.0,81.1,81.3,80.96,81.14,15617.0
2019-10-17 11:30:00,81.11,81.27,81.05,81.13,22352.0,81.11,81.27,81.05,81.13,22352.0
2019-10-17 12:00:00,81.19,81.32,81.13,81.24,13500.0,81.19,81.32,81.13,81.24,13500.0
2019-10-17 12:30:00,81.27,81.3,80.99,81.24,27463.0,81.27,81.3,80.99,81.24,27463.0
2019-10-17 13:00:00,81.25,81.31,81.15,81.2,17569.0,81.25,81.31,81.15,81.2,17569.0
2019-10-17 13:30:00,81.2,81.38,81.2,81.27,16323.0,81.2,81.38,81.2,81.27,16323.0
2019-10-17 14:00:00,81.26,81.34,81.16,81.19,22170.0,81.26,81.34,81.16,81.19,22170.0
2019-10-17 14:30:00,81.19,81.29,81.15,81.29,16347.0,81.19,81.29,81.15,81.29,16347.0
2019-10-17 15:00:00,81.3,81.31,80.99,81.07,36133.0,81.3,81.31,80.99,81.07,36133.0
2019-10-17 15:30:00,81.05,81.09,80.91,81.01,66298.0,81.05,81.09,80.91,81.01,66298.0
2019-10-18 09:30:00,80.63,81.58,80.44,81.24,12665.0,80.63,81.58,80.44,81.24,12665.0
2019-10-18 10:00:00,81.28,81.66,81.07,81.43,13445.0,81.28,81.66,81.07,81.43,13445.0
2019-10-18 10:30:00,81.41,81.41,80.99,81.01,11236.0,81.41,81.41,80.99,81.01,11236.0
2019-10-18 11:00:00,81.02,81.15,80.94,81.04,19826.0,81.02,81.15,80.94,81.04,19826.0
2019-10-18 11:30:00,81.09,81.27,80.95,81.14,22577.0,81.09,81.27,80.95,81.14,22577.0
2019-10-18 12:00:00,81.13,81.24,80.77,81.04,21214.0,81.13,81.24,80.77,81.04,21214.0
2019-10-18 12:30:00,81.01,81.12,80.81,81.06,16855.0,81.01,81.12,80.81,81.06,16855.0
2019-10-18 13:00:00,81.11,81.43,81.05,81.34,12867.0,81.11,81.43,81.05,81.34,12867.0
2019-10-18 13:30:00,81.31,81.7,81.27,81.69,6602.0,81.31,81.7,81.27,81.69,6602.0
2019-10-18 14:00:00,81.68,81.73,81.59,81.65,8914.0,81.68,81.73,81.59,81.65,8914.0
2019-10-18 14:30:00,81.56,81.57,81.46,81.51,6756.0,81.56,81.57,81.46,81.51,6756.0
2019-10-18 15:00:00,81.49,81.5,81.34,81.34,9135.0,81.49,81.5,81.34,81.34,9135.0
2019-10-18 15:30:00,81.37,81.41,81.07,81.1,56392.0,81.37,81.41,81.07,81.1,56392.0
2019-10-21 09:30:00,81.87,82.27,81.43,81.87,20558.0,81.87,82.27,81.43,81.87,20558.0
2019-10-21 10:00:00,81.96,82.0,81.57,81.73,16500.0,81.96,82.0,81.57,81.73,16500.0
2019-10-21 10:30:00,81.73,81.76,81.41,81.7,17412.0,81.73,81.76,81.41,81.7,17412.0
2019-10-21 11:00:00,81.73,81.86,81.6,81.64,20815.0,81.73,81.86,81.6,81.64,20815.0
2019-10-21 11:30:00,81.71,81.8,81.65,81.73,26701.0,81.71,81.8,81.65,81.73,26701.0
2019-10-21 12:00:00,81.75,81.86,81.69,81.84,23800.0,81.75,81.86,81.69,81.84,23800.0
2019-10-21 12:30:00,81.83,82.04,81.7,81.75,22921.0,81.83,82.04,81.7,81.75,22921.0
2019-10-21 13:00:00,81.76,81.77,81.28,81.28,17248.0,81.76,81.77,81.28,81.28,17248.0
2019-10-21 13:30:00,81.32,81.36,81.12,81.24,14335.0,81.32,81.36,81.12,81.24,14335.0
2019-10-21 14:00:00,81.23,81.35,80.79,80.8,24270.0,81.23,81.35,80.79,80.8,24270.0
2019-10-21 14:30:00,80.83,81.01,80.75,80.96,37154.0,80.83,81.01,80.75,80.96,37154.0
2019-10-21 15:00:00,80.98,81.18,80.95,81.05,40214.0,80.98,81.18,80.95,81.05,40214.0
2019-10-21 15:30:00,81.08,81.27,81.02,81.15,100813.0,81.08,81.27,81.02,81.15,100813.0
2019-10-22 09:30:00,81.34,81.61,80.7,81.43,10068.0,81.34,81.61,80.7,81.43,10068.0
2019-10-22 10:00:00,81.43,81.5,81.15,81.23,12139.0,81.43,81.5,81.15,81.23,12139.0
2019-10-22 10:30:00,81.21,81.36,80.94,81.36,18714.0,81.21,81.36,80.94,81.36,18714.0
2019-10-22 11:00:00,81.36,81.51,81.15,81.17,27062.0,81.36,81.51,81.15,81.17,27062.0
2019-10-22 11:30:00,81.15,81.56,81.0,81.42,14292.0,81.15,81.56,81.0,81.42,14292.0
2019-10-22 12:00:00,81.45,81.93,81.45,81.92,7511.0,81.45,81.93,81.45,81.92,7511.0
2019-10-22 12:30:00,81.93,82.27,81.84,81.92,22297.0,81.93,82.27,81.84,81.92,22297.0
2019-10-22 13:00:00,81.87,81.93,81.69,81.76,7109.0,81.87,81.93,81.69,81.76,7109.0
2019-10-22 13:30:00,81.79,82.15,81.79,82.14,33234.0,81.79,82.15,81.79,82.14,33234.0
2019-10-22 14:00:00,82.23,82.59,82.22,82.48,15516.0,82.23,82.59,82.22,82.48,15516.0
2019-10-22 14:30:00,82.53,82.53,82.18,82.39,17655.0,82.53,82.53,82.18,82.39,17655.0
2019-10-22 15:00:00,82.41,82.57,82.26,82.54,15220.0,82.41,82.57,82.26,82.54,15220.0
2019-10-22 15:30:00,82.57,82.67,82.44,82.59,41255.0,82.57,82.67,82.44,82.59,41255.0
2019-10-23 09:30:00,82.51,82.65,81.98,82.65,5917.0,82.51,82.65,81.98,82.65,5917.0
2019-10-23 10:00:00,82.67,83.14,82.4,82.88,12899.0,82.67,83.14,82.4,82.88,12899.0
2019-10-23 10:30:00,82.98,83.28,82.66,82.99,15571.0,82.98,83.28,82.66,82.99,15571.0
2019-10-23 11:00:00,82.9,83.68,82.82,83.51,14520.0,82.9,83.68,82.82,83.51,14520.0
2019-10-23 11:30:00,83.5,83.53,83.18,83.27,26471.0,83.5,83.53,83.18,83.27,26471.0
2019-10-23 12:00:00,83.31,83.73,83.27,83.63,12117.0,83.31,83.73,83.27,83.63,12117.0
2019-10-23 12:30:00,83.64,83.69,82.86,82.91,40234.0,83.64,83.69,82.86,82.91,40234.0
2019-10-23 13:00:00,82.9,82.98,82.64,82.91,20519.0,82.9,82.98,82.64,82.91,20519.0
2019-10-23 13:30:00,82.9,83.06,82.79,82.85,12514.0,82.9,83.06,82.79,82.85,12514.0
2019-10-23 14:00:00,82.82,82.94,82.73,82.83,13381.0,82.82,82.94,82.73,82.83,13381.0
2019-10-23 14:30:00,82.83,82.83,82.18,82.47,32190.0,82.83,82.83,82.18,82.47,32190.0
2019-10-23 15:00:00,82.51,82.75,82.45,82.52,22949.0,82.51,82.75,82.45,82.52,22949.0
2019-10-23 15:30:00,82.58,82.76,82.33,82.41,60820.0,82.58,82.76,82.33,82.41,60820.0
2019-10-24 09:30:00,82.59,82.71,81.51,81.79,8775.0,82.59,82.71,81.51,81.79,8775.0
2019-10-24 10:00:00,81.91,81.92,80.56,80.76,26856.0,81.91,81.92,80.56,80.76,26856.0
2019-10-24 10:30:00,80.8,81.03,80.58,80.61,23591.0,80.8,81.03,80.58,80.61,23591.0
2019-10-24 11:00:00,80.61,81.04,80.47,80.87,59044.0,80.61,81.04,80.47,80.87,59044.0
2019-10-24 11:30:00,80.9,81.07,80.34,80.39,70073.0,80.9,81.07,80.34,80.39,70073.0
2019-10-24 12:00:00,80.46,80.46,79.77,80.21,43255.0,80.46,80.46,79.77,80.21,43255.0
2019-10-24 12:30:00,80.21,80.46,80.13,80.32,17745.0,80.21,80.46,80.13,80.32,17745.0
2019-10-24 13:00:00,80.41,80.95,80.4,80.95,11735.0,80.41,80.95,80.4,80.95,11735.0
2019-10-24 13:30:00,80.92,81.0,80.36,81.0,48185.0,80.92,81.0,80.36,81.0,48185.0
2019-10-24 14:00:00,80.99,81.25,80.92,81.23,17258.0,80.99,81.25,80.92,81.23,17258.0
2019-10-24 14:30:00,81.27,81.67,81.26,81.5,16307.0,81.27,81.67,81.26,81.5,16307.0
2019-10-24 15:00:00,81.5,81.53,81.27,81.39,15590.0,81.5,81.53,81.27,81.39,15590.0
2019-10-24 15:30:00,81.39,81.93,81.37,81.54,104576.0,81.39,81.93,81.37,81.54,104576.0
2019-10-25 09:30:00,83.07,86.09,80.96,82.6,60822.0,83.07,86.09,80.96,82.6,60822.0
2019-10-25 10:00:00,82.6,84.49,82.6,84.44,65766.0,82.6,84.49,82.6,84.44,65766.0
2019-10-25 10:30:00,84.25,84.66,82.35,82.61,57041.0,84.25,84.66,82.35,82.61,57041.0
2019-10-25 11:00:00,82.36,83.55,82.18,83.55,27649.0,82.36,83.55,82.18,83.55,27649.0
2019-10-25 11:30:00,83.61,83.67,83.18,83.36,28778.0,83.61,83.67,83.18,83.36,28778.0
2019-10-25 12:00:00,83.37,83.42,82.54,83.22,25841.0,83.37,83.42,82.54,83.22,25841.0
2019-10-25 12:30:00,83.32,83.34,83.18,83.31,13420.0,83.32,83.34,83.18,83.31,13420.0
2019-10-25 13:00:00,83.31,83.31,82.45,82.47,18777.0,83.31,83.31,82.45,82.47,18777.0
2019-10-25 13:30:00,82.41,82.48,82.11,82.43,17559.0,82.41,82.48,82.11,82.43,17559.0
2019-10-25 14:00:00,82.44,82.57,82.02,82.05,20471.0,82.44,82.57,82.02,82.05,20471.0
2019-10-25 14:30:00,82.05,82.05,81.26,81.35,38770.0,82.05,82.05,81.26,81.35,38770.0
2019-10-25 15:00:00,81.38,81.52,81.13,81.3,38738.0,81.38,81.52,81.13,81.3,38738.0
2019-10-25 15:30:00,81.31,81.41,80.87,81.09,101913.0,81.31,81.41,80.87,81.09,101913.0
2019-10-28 09:30:00,81.29,82.59,81.29,82.04,49008.0,81.29,82.59,81.29,82.04,49008.0
2019-10-28 10:00:00,81.98,82.1,81.72,81.98,18626.0,81.98,82.1,81.72,81.98,18626.0
2019-10-28 10:30:00,81.98,82.01,81.37,81.39,16917.0,81.98,82.01,81.37,81.39,16917.0
2019-10-28 11:00:00,81.4,81.51,81.22,81.27,8463.0,81.4,81.51,81.22,81.27,8463.0
2019-10-28 11:30:00,81.23,81.3,80.71,80.81,10930.0,81.23,81.3,80.71,80.81,10930.0
2019-10-28 12:00:00,80.77,81.2,80.66,81.15,12644.0,80.77,81.2,80.66,81.15,12644.0
2019-10-28 12:30:00,81.14,81.19,80.65,80.71,12570.0,81.14,81.19,80.65,80.71,12570.0
2019-10-28 13:00:00,80.71,80.72,80.47,80.5,22784.0,80.71,80.72,80.47,80.5,22784.0
2019-10-28 13:30:00,80.48,80.51,80.13,80.51,17513.0,80.48,80.51,80.13,80.51,17513.0
2019-10-28 14:00:00,80.52,80.61,80.43,80.53,19680.0,80.52,80.61,80.43,80.53,19680.0
2019-10-28 14:30:00,80.53,80.71,80.52,80.71,17843.0,80.53,80.71,80.52,80.71,17843.0
2019-10-28 15:00:00,80.7,80.89,80.68,80.68,23705.0,80.7,80.89,80.68,80.68,23705.0
2019-10-28 15:30:00,80.67,80.82,80.6,80.71,53195.0,80.67,80.82,80.6,80.71,53195.0
2019-10-29 09:30:00,80.12,80.7,79.52,80.0,18355.0,80.12,80.7,79.52,80.0,18355.0
2019-10-29 10:00:00,80.01,80.02,79.33,79.87,29086.0,80.01,80.02,79.33,79.87,29086.0
2019-10-29 10:30:00,79.85,80.82,79.85,80.65,75341.0,79.85,80.82,79.85,80.65,75341.0
2019-10-29 11:00:00,80.66,80.83,80.43,80.83,33283.0,80.66,80.83,80.43,80.83,33283.0
2019-10-29 11:30:00,80.8,81.72,80.72,81.62,27969.0,80.8,81.72,80.72,81.62,27969.0
2019-10-29 12:00:00,81.56,82.0,81.51,81.83,19739.0,81.56,82.0,81.51,81.83,19739.0
2019-10-29 12:30:00,81.89,81.96,81.68,81.9,8302.0,81.89,81.96,81.68,81.9,8302.0
2019-10-29 13:00:00,81.91,81.93,81.49,81.7,8737.0,81.91,81.93,81.49,81.7,8737.0
2019-10-29 13:30:00,81.67,82.03,81.67,81.98,16468.0,81.67,82.03,81.67,81.98,16468.0
2019-10-29 14:00:00,81.95,82.3,81.92,82.3,18947.0,81.95,82.3,81.92,82.3,18947.0
2019-10-29 14:30:00,82.3,82.78,82.29,82.58,51998.0,82.3,82.78,82.29,82.58,51998.0
2019-10-29 15:00:00,82.6,83.06,82.6,82.75,26189.0,82.6,83.06,82.6,82.75,26189.0
2019-10-29 15:30:00,82.7,83.2,82.7,83.18,97714.0,82.7,83.2,82.7,83.18,97714.0
2019-10-30 09:30:00,82.86,82.94,81.46,81.46,44063.0,82.86,82.94,81.46,81.46,44063.0
2019-10-30 10:00:00,81.35,81.99,80.71,81.99,27185.0,81.35,81.99,80.71,81.99,27185.0
2019-10-30 10:30:00,81.78,82.14,81.1,81.17,24478.0,81.78,82.14,81.1,81.17,24478.0
2019-10-30 11:00:00,81.24,81.25,80.46,80.54,15970.0,81.24,81.25,80.46,80.54,15970.0
2019-10-30 11:30:00,80.46,80.88,80.2,80.74,24682.0,80.46,80.88,80.2,80.74,24682.0
2019-10-30 12:00:00,80.69,80.81,79.85,79.96,10429.0,80.69,80.81,79.85,79.96,10429.0
2019-10-30 12:30:00,79.9,80.48,79.78,80.48,11258.0,79.9,80.48,79.78,80.48,11258.0
2019-10-30 13:00:00,80.47,80.59,80.29,80.56,8904.0,80.47,80.59,80.29,80.56,8904.0
2019-10-30 13:30:00,80.54,80.77,80.33,80.44,11057.0,80.54,80.77,80.33,80.44,11057.0
2019-10-30 14:00:00,80.44,80.65,80.13,80.5,6350.0,80.44,80.65,80.13,80.5,6350.0
2019-10-30 14:30:00,80.53,80.74,80.32,80.64,6123.0,80.53,80.74,80.32,80.64,6123.0
2019-10-30 15:00:00,80.64,80.82,80.49,80.74,12275.0,80.64,80.82,80.49,80.74,12275.0
2019-10-30 15:30:00,80.73,80.81,80.44,80.54,43964.0,80.73,80.81,80.44,80.54,43964.0
2019-10-31 09:30:00,80.06,80.26,79.07,79.81,6476.0,80.06,80.26,79.07,79.81,6476.0
2019-10-31 10:00:00,79.72,79.82,78.76,79.05,8397.0,79.72,79.82,78.76,79.05,8397.0
2019-10-31 10:30:00,78.88,79.04,78.51,78.88,17101.0,78.88,79.04,78.51,78.88,17101.0
2019-10-31 11:00:00,78.86,78.99,78.68,78.78,7223.0,78.86,78.99,78.68,78.78,7223.0
2019-10-31 11:30:00,78.76,79.26,78.76,79.01,20451.0,78.76,79.26,78.76,79.01,20451.0
2019-10-31 12:00:00,79.09,79.21,79.0,79.05,15737.0,79.09,79.21,79.0,79.05,15737.0
2019-10-31 12:30:00,79.04,79.17,78.83,78.84,11677.0,79.04,79.17,78.83,78.84,11677.0
2019-10-31 13:00:00,78.71,78.93,78.71,78.92,5720.0,78.71,78.93,78.71,78.92,5720.0
2019-10-31 13:30:00,78.92,79.03,78.86,78.97,8862.0,78.92,79.03,78.86,78.97,8862.0
2019-10-31 14:00:00,78.97,79.04,78.88,78.99,6660.0,78.97,79.04,78.88,78.99,6660.0
2019-10-31 14:30:00,79.01,79.05,78.89,78.99,10336.0,79.01,79.05,78.89,78.99,10336.0
2019-10-31 15:00:00,79.0,79.34,78.99,79.18,15756.0,79.0,79.34,78.99,79.18,15756.0
2019-10-31 15:30:00,79.2,79.37,79.09,79.16,78021.0,79.2,79.37,79.09,79.16,78021.0
2019-11-01 09:30:00,80.15,80.57,79.69,80.08,8493.0,80.15,80.57,79.69,80.08,8493.0
2019-11-01 10:00:00,80.18,80.83,80.13,80.83,11275.0,80.18,80.83,80.13,80.83,11275.0
2019-11-01 10:30:00,80.86,81.23,80.74,81.06,12568.0,80.86,81.23,80.74,81.06,12568.0
2019-11-01 11:00:00,81.0,81.1,80.84,81.1,4982.0,81.0,81.1,80.84,81.1,4982.0
2019-11-01 11:30:00,81.12,81.31,81.07,81.23,6833.0,81.12,81.31,81.07,81.23,6833.0
2019-11-01 12:00:00,81.23,81.42,80.99,81.18,6307.0,81.23,81.42,80.99,81.18,6307.0
2019-11-01 12:30:00,81.15,81.17,80.65,80.65,6651.0,81.15,81.17,80.65,80.65,6651.0
2019-11-01 13:00:00,80.71,80.91,80.71,80.83,6023.0,80.71,80.91,80.71,80.83,6023.0
2019-11-01 13:30:00,80.84,80.91,80.66,80.76,18838.0,80.84,80.91,80.66,80.76,18838.0
2019-11-01 14:00:00,80.77,80.86,80.63,80.69,8972.0,80.77,80.86,80.63,80.69,8972.0
2019-11-01 14:30:00,80.67,80.73,80.55,80.69,7343.0,80.67,80.73,80.55,80.69,7343.0
2019-11-01 15:00:00,80.68,80.88,80.57,80.69,14211.0,80.68,80.88,80.57,80.69,14211.0
2019-11-01 15:30:00,80.68,80.89,80.6,80.77,42987.0,80.68,80.89,80.6,80.77,42987.0
2019-11-04 09:30:00,81.56,82.56,80.94,82.49,30076.0,81.56,82.56,80.94,82.49,30076.0
2019-11-04 10:00:00,82.81,83.0,82.47,82.73,44093.0,82.81,83.0,82.47,82.73,44093.0
2019-11-04 10:30:00,82.71,83.24,82.66,83.21,16399.0,82.71,83.24,82.66,83.21,16399.0
2019-11-04 11:00:00,83.27,83.27,82.88,83.0,19764.0,83.27,83.27,82.88,83.0,19764.0
2019-11-04 11:30:00,82.98,83.12,82.53,82.65,11228.0,82.98,83.12,82.53,82.65,11228.0
2019-11-04 12:00:00,82.62,82.86,82.58,82.63,12487.0,82.62,82.86,82.58,82.63,12487.0
2019-11-04 12:30:00,82.65,82.74,82.56,82.64,9493.0,82.65,82.74,82.56,82.64,9493.0
2019-11-04 13:00:00,82.64,83.06,82.58,83.03,14343.0,82.64,83.06,82.58,83.03,14343.0
2019-11-04 13:30:00,83.04,83.29,83.04,83.21,26253.0,83.04,83.29,83.04,83.21,26253.0
2019-11-04 14:00:00,83.2,84.12,83.2,84.05,19787.0,83.2,84.12,83.2,84.05,19787.0
2019-11-04 14:30:00,84.04,84.22,83.67,83.7,77148.0,84.04,84.22,83.67,83.7,77148.0
2019-11-04 15:00:00,83.7,84.33,83.61,84.16,37975.0,83.7,84.33,83.61,84.16,37975.0
2019-11-04 15:30:00,84.16,84.62,84.13,84.45,154459.0,84.16,84.62,84.13,84.45,154459.0
2019-11-05 09:30:00,84.87,86.36,84.5,86.01,26187.0,84.87,86.36,84.5,86.01,26187.0
2019-11-05 10:00:00,86.28,86.38,85.47,85.55,64089.0,86.28,86.38,85.47,85.55,64089.0
2019-11-05 10:30:00,85.6,85.6,85.12,85.22,20054.0,85.6,85.6,85.12,85.22,20054.0
2019-11-05 11:00:00,85.17,85.17,84.45,84.58,18090.0,85.17,85.17,84.45,84.58,18090.0
2019-11-05 11:30:00,84.56,84.65,84.19,84.25,7622.0,84.56,84.65,84.19,84.25,7622.0
2019-11-05 12:00:00,84.28,84.34,83.83,84.04,12930.0,84.28,84.34,83.83,84.04,12930.0
2019-11-05 12:30:00,84.1,84.56,84.03,84.54,9147.0,84.1,84.56,84.03,84.54,9147.0
2019-11-05 13:00:00,84.55,84.63,84.32,84.46,13164.0,84.55,84.63,84.32,84.46,13164.0
2019-11-05 13:30:00,84.42,84.47,84.24,84.31,10331.0,84.42,84.47,84.24,84.31,10331.0
2019-11-05 14:00:00,84.28,84.53,84.28,84.39,8128.0,84.28,84.53,84.28,84.39,8128.0
2019-11-05 14:30:00,84.35,84.51,84.27,84.42,13475.0,84.35,84.51,84.27,84.42,13475.0
2019-11-05 15:00:00,84.38,84.39,84.23,84.32,15902.0,84.38,84.39,84.23,84.32,15902.0
2019-11-05 15:30:00,84.31,84.67,84.26,84.44,62904.0,84.31,84.67,84.26,84.44,62904.0
2019-11-06 09:30:00,83.98,84.05,82.2,82.61,23971.0,83.98,84.05,82.2,82.61,23971.0
2019-11-06 10:00:00,82.52,82.67,82.07,82.51,35053.0,82.52,82.67,82.07,82.51,35053.0
2019-11-06 10:30:00,82.5,83.01,82.28,82.72,23112.0,82.5,83.01,82.28,82.72,23112.0
2019-11-06 11:00:00,82.66,82.98,82.56,82.8,14232.0,82.66,82.98,82.56,82.8,14232.0
2019-11-06 11:30:00,82.82,83.03,82.51,82.68,8357.0,82.82,83.03,82.51,82.68,8357.0
2019-11-06 12:00:00,82.74,82.8,82.4,82.4,6920.0,82.74,82.8,82.4,82.4,6920.0
2019-11-06 12:30:00,82.47,82.54,82.31,82.48,14905.0,82.47,82.54,82.31,82.48,14905.0
2019-11-06 13:00:00,82.5,82.51,82.29,82.37,22505.0,82.5,82.51,82.29,82.37,22505.0
2019-11-06 13:30:00,82.37,82.91,82.24,82.91,25004.0,82.37,82.91,82.24,82.91,25004.0
2019-11-06 14:00:00,82.87,82.99,82.75,82.79,13013.0,82.87,82.99,82.75,82.79,13013.0
2019-11-06 14:30:00,82.81,82.86,82.73,82.73,44304.0,82.81,82.86,82.73,82.73,44304.0
2019-11-06 15:00:00,82.77,82.88,82.61,82.65,18411.0,82.77,82.88,82.61,82.65,18411.0
2019-11-06 15:30:00,82.62,83.03,82.56,83.01,75610.0,82.62,83.03,82.56,83.01,75610.0
2019-11-07 09:30:00,83.9,84.78,83.5,84.21,15608.0,83.9,84.78,83.5,84.21,15608.0
2019-11-07 10:00:00,83.98,83.98,83.18,83.29,19782.0,83.98,83.98,83.18,83.29,19782.0
2019-11-07 10:30:00,83.26,83.75,83.03,83.67,4307.0,83.26,83.75,83.03,83.67,4307.0
2019-11-07 11:00:00,83.62,83.64,83.29,83.34,4100.0,83.62,83.64,83.29,83.34,4100.0
2019-11-07 11:30:00,83.35,83.37,82.75,82.91,7660.0,83.35,83.37,82.75,82.91,7660.0
2019-11-07 12:00:00,83.02,83.4,82.92,83.21,18769.0,83.02,83.4,82.92,83.21,18769.0
2019-11-07 12:30:00,83.32,83.58,83.21,83.3,9041.0,83.32,83.58,83.21,83.3,9041.0
2019-11-07 13:00:00,83.36,83.38,83.07,83.21,6079.0,83.36,83.38,83.07,83.21,6079.0
2019-11-07 13:30:00,83.19,83.29,82.89,83.09,7586.0,83.19,83.29,82.89,83.09,7586.0
2019-11-07 14:00:00,82.98,83.24,82.98,83.18,9755.0,82.98,83.24,82.98,83.18,9755.0
2019-11-07 14:30:00,83.1,83.24,82.93,83.13,16845.0,83.1,83.24,82.93,83.13,16845.0
2019-11-07 15:00:00,83.05,83.21,82.98,83.15,24719.0,83.05,83.21,82.98,83.15,24719.0
2019-11-07 15:30:00,83.13,83.15,82.54,82.68,62124.0,83.13,83.15,82.54,82.68,62124.0
2019-11-08 09:30:00,82.29,82.93,81.91,82.55,12447.0,82.29,82.93,81.91,82.55,12447.0
2019-11-08 10:00:00,82.55,82.65,81.98,82.24,9828.0,82.55,82.65,81.98,82.24,9828.0
2019-11-08 10:30:00,82.2,82.45,82.05,82.08,14160.0,82.2,82.45,82.05,82.08,14160.0
2019-11-08 11:00:00,82.09,82.32,81.83,82.02,8099.0,82.09,82.32,81.83,82.02,8099.0
2019-11-08 11:30:00,81.98,82.37,81.96,82.31,10110.0,81.98,82.37,81.96,82.31,10110.0
2019-11-08 12:00:00,82.3,82.34,82.2,82.31,9243.0,82.3,82.34,82.2,82.31,9243.0
2019-11-08 12:30:00,82.26,82.4,82.17,82.18,9990.0,82.26,82.4,82.17,82.18,9990.0
2019-11-08 13:00:00,82.16,82.32,82.07,82.07,13755.0,82.16,82.32,82.07,82.07,13755.0
2019-11-08 13:30:00,82.05,82.08,81.63,81.63,8148.0,82.05,82.08,81.63,81.63,8148.0
2019-11-08 14:00:00,81.67,82.16,81.63,82.16,11983.0,81.67,82.16,81.63,82.16,11983.0
2019-11-08 14:30:00,82.2,82.31,82.12,82.16,6782.0,82.2,82.31,82.12,82.16,6782.0
2019-11-08 15:00:00,82.16,82.96,82.15,82.88,27733.0,82.16,82.96,82.15,82.88,27733.0
2019-11-08 15:30:00,82.84,83.12,82.78,83.11,64563.0,82.84,83.12,82.78,83.11,64563.0
2019-11-11 09:30:00,82.12,83.3,82.04,82.89,7749.0,82.12,83.3,82.04,82.89,7749.0
2019-11-11 10:00:00,82.88,82.9,82.55,82.9,5776.0,82.88,82.9,82.55,82.9,5776.0
2019-11-11 10:30:00,82.89,82.94,82.57,82.79,13307.0,82.89,82.94,82.57,82.79,13307.0
2019-11-11 11:00:00,82.79,82.82,82.5,82.77,33542.0,82.79,82.82,82.5,82.77,33542.0
2019-11-11 11:30:00,82.78,83.08,82.73,83.05,4645.0,82.78,83.08,82.73,83.05,4645.0
2019-11-11 12:00:00,83.13,83.2,82.98,83.13,4939.0,83.13,83.2,82.98,83.13,4939.0
2019-11-11 12:30:00,83.11,83.14,83.01,83.02,2300.0,83.11,83.14,83.01,83.02,2300.0
2019-11-11 13:00:00,83.0,83.03,82.85,82.92,3315.0,83.0,83.03,82.85,82.92,3315.0
2019-11-11 13:30:00,82.91,83.08,82.89,83.08,3278.0,82.91,83.08,82.89,83.08,3278.0
2019-11-11 14:00:00,83.08,83.11,82.93,82.96,3102.0,83.08,83.11,82.93,82.96,3102.0
2019-11-11 14:30:00,82.99,83.12,82.96,82.96,5503.0,82.99,83.12,82.96,82.96,5503.0
2019-11-11 15:00:00,83.04,83.12,83.01,83.07,8730.0,83.04,83.12,83.01,83.07,8730.0
2019-11-11 15:30:00,83.15,83.3,83.05,83.11,33163.0,83.15,83.3,83.05,83.11,33163.0
2019-11-12 09:30:00,83.53,84.06,82.79,83.58,11166.0,83.53,84.06,82.79,83.58,11166.0
2019-11-12 10:00:00,83.66,83.87,83.5,83.81,9622.0,83.66,83.87,83.5,83.81,9622.0
2019-11-12 10:30:00,83.81,84.11,83.43,83.43,6634.0,83.81,84.11,83.43,83.43,6634.0
2019-11-12 11:00:00,83.42,83.56,83.35,83.41,7499.0,83.42,83.56,83.35,83.41,7499.0
2019-11-12 11:30:00,83.47,83.72,83.32,83.32,6957.0,83.47,83.72,83.32,83.32,6957.0
2019-11-12 12:00:00,83.35,83.44,83.09,83.21,5992.0,83.35,83.44,83.09,83.21,5992.0
2019-11-12 12:30:00,83.16,83.24,83.06,83.24,5286.0,83.16,83.24,83.06,83.24,5286.0
2019-11-12 13:00:00,83.22,83.62,83.22,83.48,6266.0,83.22,83.62,83.22,83.48,6266.0
2019-11-12 13:30:00,83.42,83.48,83.23,83.43,7691.0,83.42,83.48,83.23,83.43,7691.0
2019-11-12 14:00:00,83.35,83.35,82.86,82.88,8599.0,83.35,83.35,82.86,82.88,8599.0
2019-11-12 14:30:00,82.92,83.03,82.86,82.91,9509.0,82.92,83.03,82.86,82.91,9509.0
2019-11-12 15:00:00,82.79,82.96,82.79,82.86,11268.0,82.79,82.96,82.79,82.86,11268.0
2019-11-12 15:30:00,82.9,83.12,82.87,82.9,45561.0,82.9,83.12,82.87,82.9,45561.0
2019-11-13 09:30:00,82.38,82.71,81.6,82.71,7782.0,82.38,82.71,81.6,82.71,7782.0
2019-11-13 10:00:00,82.64,82.82,82.46,82.63,14661.0,82.64,82.82,82.46,82.63,14661.0
2019-11-13 10:30:00,82.67,82.9,82.42,82.6,12934.0,82.67,82.9,82.42,82.6,12934.0
2019-11-13 11:00:00,82.65,83.12,82.57,83.05,8785.0,82.65,83.12,82.57,83.05,8785.0
2019-11-13 11:30:00,83.1,83.25,82.89,82.93,9627.0,83.1,83.25,82.89,82.93,9627.0
2019-11-13 12:00:00,83.01,83.02,82.75,82.9,9404.0,83.01,83.02,82.75,82.9,9404.0
2019-11-13 12:30:00,82.9,83.18,82.9,83.06,24087.0,82.9,83.18,82.9,83.06,24087.0
2019-11-13 13:00:00,83.04,83.07,82.62,82.62,16050.0,83.04,83.07,82.62,82.62,16050.0
2019-11-13 13:30:00,82.61,82.68,82.29,82.38,5944.0,82.61,82.68,82.29,82.38,5944.0
2019-11-13 14:00:00,82.4,82.47,82.2,82.2,7500.0,82.4,82.47,82.2,82.2,7500.0
2019-11-13 14:30:00,82.24,82.4,82.21,82.25,8610.0,82.24,82.4,82.21,82.25,8610.0
2019-11-13 15:00:00,82.29,82.4,82.26,82.29,13603.0,82.29,82.4,82.26,82.29,13603.0
2019-11-13 15:30:00,82.31,82.4,82.07,82.31,57474.0,82.31,82.4,82.07,82.31,57474.0
2019-11-14 09:30:00,82.02,82.69,81.65,82.12,7343.0,82.02,82.69,81.65,82.12,7343.0
2019-11-14 10:00:00,82.09,82.27,82.0,82.18,7265.0,82.09,82.27,82.0,82.18,7265.0
2019-11-14 10:30:00,82.19,82.37,81.91,82.17,5679.0,82.19,82.37,81.91,82.17,5679.0
2019-11-14 11:00:00,82.09,82.33,81.92,82.3,6042.0,82.09,82.33,81.92,82.3,6042.0
2019-11-14 11:30:00,82.23,82.34,82.02,82.12,10302.0,82.23,82.34,82.02,82.12,10302.0
2019-11-14 12:00:00,82.18,82.36,82.1,82.24,8679.0,82.18,82.36,82.1,82.24,8679.0
2019-11-14 12:30:00,82.26,82.59,82.26,82.56,11340.0,82.26,82.59,82.26,82.56,11340.0
2019-11-14 13:00:00,82.53,82.56,82.41,82.45,5420.0,82.53,82.56,82.41,82.45,5420.0
2019-11-14 13:30:00,82.43,82.43,82.27,82.35,5140.0,82.43,82.43,82.27,82.35,5140.0
2019-11-14 14:00:00,82.36,82.36,82.16,82.23,7915.0,82.36,82.36,82.16,82.23,7915.0
2019-11-14 14:30:00,82.24,82.35,82.22,82.34,12741.0,82.24,82.35,82.22,82.34,12741.0
2019-11-14 15:00:00,82.32,82.48,82.28,82.48,14807.0,82.32,82.48,82.28,82.48,14807.0
2019-11-14 15:30:00,82.47,82.97,82.39,82.89,87842.0,82.47,82.97,82.39,82.89,87842.0
2019-11-15 09:30:00,83.72,83.96,83.06,83.49,8879.0,83.72,83.96,83.06,83.49,8879.0
2019-11-15 10:00:00,83.39,83.46,82.89,83.38,20206.0,83.39,83.46,82.89,83.38,20206.0
2019-11-15 10:30:00,83.46,83.51,83.17,83.33,8754.0,83.46,83.51,83.17,83.33,8754.0
2019-11-15 11:00:00,83.37,83.76,83.31,83.72,7368.0,83.37,83.76,83.31,83.72,7368.0
2019-11-15 11:30:00,83.73,83.89,83.61,83.69,7614.0,83.73,83.89,83.61,83.69,7614.0
2019-11-15 12:00:00,83.63,83.63,83.34,83.39,10066.0,83.63,83.63,83.34,83.39,10066.0
2019-11-15 12:30:00,83.43,83.44,82.93,83.28,13421.0,83.43,83.44,82.93,83.28,13421.0
2019-11-15 13:00:00,83.29,83.66,83.22,83.55,9644.0,83.29,83.66,83.22,83.55,9644.0
2019-11-15 13:30:00,83.46,83.53,83.19,83.19,4045.0,83.46,83.53,83.19,83.19,4045.0
2019-11-15 14:00:00,83.14,83.21,82.99,83.09,9671.0,83.14,83.21,82.99,83.09,9671.0
2019-11-15 14:30:00,83.03,83.07,82.96,83.02,7775.0,83.03,83.07,82.96,83.02,7775.0
2019-11-15 15:00:00,83.03,83.18,83.03,83.08,16402.0,83.03,83.18,83.03,83.08,16402.0
2019-11-15 15:30:00,83.05,83.08,82.9,83.02,69951.0,83.05,83.08,82.9,83.02,69951.0
2019-11-18 09:30:00,82.71,83.15,81.83,82.06,10987.0,82.71,83.15,81.83,82.06,10987.0
2019-11-18 10:00:00,82.24,82.89,82.24,82.75,18007.0,82.24,82.89,82.24,82.75,18007.0
2019-11-18 10:30:00,82.75,83.04,82.59,82.63,4509.0,82.75,83.04,82.59,82.63,4509.0
2019-11-18 11:00:00,82.65,83.07,82.38,83.07,5724.0,82.65,83.07,82.38,83.07,5724.0
2019-11-18 11:30:00,82.95,83.17,82.79,83.04,7210.0,82.95,83.17,82.79,83.04,7210.0
2019-11-18 12:00:00,83.12,83.17,82.96,83.05,5491.0,83.12,83.17,82.96,83.05,5491.0
2019-11-18 12:30:00,83.04,83.18,82.93,83.17,4546.0,83.04,83.18,82.93,83.17,4546.0
2019-11-18 13:00:00,83.15,83.25,83.04,83.22,2988.0,83.15,83.25,83.04,83.22,2988.0
2019-11-18 13:30:00,83.16,83.35,83.06,83.35,5886.0,83.16,83.35,83.06,83.35,5886.0
2019-11-18 14:00:00,83.13,83.43,83.13,83.4,10459.0,83.13,83.43,83.13,83.4,10459.0
2019-11-18 14:30:00,83.4,83.49,83.19,83.41,6000.0,83.4,83.49,83.19,83.41,6000.0
2019-11-18 15:00:00,83.38,83.4,83.18,83.32,4804.0,83.38,83.4,83.18,83.32,4804.0
2019-11-18 15:30:00,83.24,83.37,83.09,83.2,29212.0,83.24,83.37,83.09,83.2,29212.0
2019-11-19 09:30:00,83.38,83.77,83.2,83.37,16800.0,83.38,83.77,83.2,83.37,16800.0
2019-11-19 10:00:00,83.35,83.66,82.92,83.35,33617.0,83.35,83.66,82.92,83.35,33617.0
2019-11-19 10:30:00,83.42,83.46,83.0,83.33,10961.0,83.42,83.46,83.0,83.33,10961.0
2019-11-19 11:00:00,83.36,83.67,83.35,83.61,4013.0,83.36,83.67,83.35,83.61,4013.0
2019-11-19 11:30:00,83.6,83.9,83.5,83.78,4932.0,83.6,83.9,83.5,83.78,4932.0
2019-11-19 12:00:00,83.83,84.03,83.79,84.03,17929.0,83.83,84.03,83.79,84.03,17929.0
2019-11-19 12:30:00,84.11,84.11,83.72,83.77,2802.0,84.11,84.11,83.72,83.77,2802.0
2019-11-19 13:00:00,83.84,84.03,83.8,83.9,2738.0,83.84,84.03,83.8,83.9,2738.0
2019-11-19 13:30:00,83.99,83.99,83.73,83.81,3639.0,83.99,83.99,83.73,83.81,3639.0
2019-11-19 14:00:00,83.83,83.91,83.51,83.7,6481.0,83.83,83.91,83.51,83.7,6481.0
2019-11-19 14:30:00,83.58,83.62,83.29,83.45,6551.0,83.58,83.62,83.29,83.45,6551.0
2019-11-19 15:00:00,83.45,83.62,83.38,83.54,9343.0,83.45,83.62,83.38,83.54,9343.0
2019-11-19 15:30:00,83.51,83.51,83.24,83.28,41153.0,83.51,83.51,83.24,83.28,41153.0
2019-11-20 09:30:00,83.04,84.19,82.74,83.75,38426.0,83.04,84.19,82.74,83.75,38426.0
2019-11-20 10:00:00,83.81,84.09,83.69,83.85,12639.0,83.81,84.09,83.69,83.85,12639.0
2019-11-20 10:30:00,83.84,84.61,83.84,84.46,20667.0,83.84,84.61,83.84,84.46,20667.0
2019-11-20 11:00:00,84.4,84.84,84.4,84.77,15513.0,84.4,84.84,84.4,84.77,15513.0
2019-11-20 11:30:00,84.75,84.93,84.66,84.75,30209.0,84.75,84.93,84.66,84.75,30209.0
2019-11-20 12:00:00,84.81,84.93,84.69,84.84,14252.0,84.81,84.93,84.69,84.84,14252.0
2019-11-20 12:30:00,84.84,84.89,84.22,84.29,10027.0,84.84,84.89,84.22,84.29,10027.0
2019-11-20 13:00:00,84.27,84.43,83.41,83.76,17800.0,84.27,84.43,83.41,83.76,17800.0
2019-11-20 13:30:00,83.69,84.25,83.59,84.07,11374.0,83.69,84.25,83.59,84.07,11374.0
2019-11-20 14:00:00,84.07,84.18,83.96,84.15,16804.0,84.07,84.18,83.96,84.15,16804.0
2019-11-20 14:30:00,84.15,84.33,84.1,84.26,15221.0,84.15,84.33,84.1,84.26,15221.0
2019-11-20 15:00:00,84.23,84.46,84.17,84.24,20165.0,84.23,84.46,84.17,84.24,20165.0
2019-11-20 15:30:00,84.23,84.42,84.12,84.27,73163.0,84.23,84.42,84.12,84.27,73163.0
2019-11-21 09:30:00,84.34,84.8,83.95,84.71,11578.0,84.34,84.8,83.95,84.71,11578.0
2019-11-21 10:00:00,84.6,84.6,84.04,84.24,10208.0,84.6,84.6,84.04,84.24,10208.0
2019-11-21 10:30:00,84.34,84.66,84.28,84.52,8271.0,84.34,84.66,84.28,84.52,8271.0
2019-11-21 11:00:00,84.52,84.52,83.81,84.02,7821.0,84.52,84.52,83.81,84.02,7821.0
2019-11-21 11:30:00,83.9,84.02,83.72,83.83,5912.0,83.9,84.02,83.72,83.83,5912.0
2019-11-21 12:00:00,83.86,84.28,83.86,84.17,4386.0,83.86,84.28,83.86,84.17,4386.0
2019-11-21 12:30:00,84.11,84.26,84.03,84.25,4411.0,84.11,84.26,84.03,84.25,4411.0
2019-11-21 13:00:00,84.23,84.37,84.03,84.16,4858.0,84.23,84.37,84.03,84.16,4858.0
2019-11-21 13:30:00,84.13,84.37,84.05,84.05,4329.0,84.13,84.37,84.05,84.05,4329.0
2019-11-21 14:00:00,84.09,84.23,83.98,84.12,7904.0,84.09,84.23,83.98,84.12,7904.0
2019-11-21 14:30:00,84.09,84.11,83.97,84.01,4700.0,84.09,84.11,83.97,84.01,4700.0
2019-11-21 15:00:00,84.01,84.04,83.67,83.73,10735.0,84.01,84.04,83.67,83.73,10735.0
2019-11-21 15:30:00,83.73,83.93,83.52,83.67,63802.0,83.73,83.93,83.52,83.67,63802.0
2019-11-22 09:30:00,84.32,84.32,83.49,83.8,6332.0,84.32,84.32,83.49,83.8,6332.0
2019-11-22 10:00:00,83.82,83.88,83.14,83.68,21837.0,83.82,83.88,83.14,83.68,21837.0
2019-11-22 10:30:00,83.56,83.72,83.03,83.28,2893.0,83.56,83.72,83.03,83.28,2893.0
2019-11-22 11:00:00,83.2,83.2,82.83,83.06,4204.0,83.2,83.2,82.83,83.06,4204.0
2019-11-22 11:30:00,83.05,83.52,82.98,83.19,9204.0,83.05,83.52,82.98,83.19,9204.0
2019-11-22 12:00:00,83.28,83.32,83.13,83.3,2000.0,83.28,83.32,83.13,83.3,2000.0
2019-11-22 12:30:00,83.21,83.6,83.2,83.59,6188.0,83.21,83.6,83.2,83.59,6188.0
2019-11-22 13:00:00,83.64,83.71,83.59,83.66,1901.0,83.64,83.71,83.59,83.66,1901.0
2019-11-22 13:30:00,83.64,83.64,83.51,83.55,1670.0,83.64,83.64,83.51,83.55,1670.0
2019-11-22 14:00:00,83.52,83.92,83.46,83.89,7151.0,83.52,83.92,83.46,83.89,7151.0
2019-11-22 14:30:00,83.91,84.08,83.84,83.98,5541.0,83.91,84.08,83.84,83.98,5541.0
2019-11-22 15:00:00,83.98,84.12,83.91,84.04,7805.0,83.98,84.12,83.91,84.04,7805.0
2019-11-22 15:30:00,83.97,84.01,83.86,83.89,19036.0,83.97,84.01,83.86,83.89,19036.0
2019-11-25 09:30:00,84.5,84.8,83.75,83.78,10585.0,84.5,84.8,83.75,83.78,10585.0
2019-11-25 10:00:00,83.91,84.76,83.7,84.76,7810.0,83.91,84.76,83.7,84.76,7810.0
2019-11-25 10:30:00,84.79,85.21,84.72,84.88,6401.0,84.79,85.21,84.72,84.88,6401.0
2019-11-25 11:00:00,84.95,85.22,84.78,85.01,13956.0,84.95,85.22,84.78,85.01,13956.0
2019-11-25 11:30:00,84.91,84.99,84.73,84.89,5561.0,84.91,84.99,84.73,84.89,5561.0
2019-11-25 12:00:00,85.0,85.19,85.0,85.09,10421.0,85.0,85.19,85.0,85.09,10421.0
2019-11-25 12:30:00,85.03,85.19,84.93,85.19,6666.0,85.03,85.19,84.93,85.19,6666.0
2019-11-25 13:00:00,85.22,85.6,85.18,85.37,17781.0,85.22,85.6,85.18,85.37,17781.0
2019-11-25 13:30:00,85.49,85.62,85.33,85.37,6501.0,85.49,85.62,85.33,85.37,6501.0
2019-11-25 14:00:00,85.36,85.5,85.31,85.38,8914.0,85.36,85.5,85.31,85.38,8914.0
2019-11-25 14:30:00,85.38,85.51,85.36,85.44,10204.0,85.38,85.51,85.36,85.44,10204.0
2019-11-25 15:00:00,85.44,85.6,85.29,85.29,21633.0,85.44,85.6,85.29,85.29,21633.0
2019-11-25 15:30:00,85.3,85.33,85.07,85.26,61036.0,85.3,85.33,85.07,85.26,61036.0
2019-11-26 09:30:00,85.02,85.02,84.09,84.66,25063.0,85.02,85.02,84.09,84.66,25063.0
2019-11-26 10:00:00,84.66,85.32,84.64,85.26,12239.0,84.66,85.32,84.64,85.26,12239.0
2019-11-26 10:30:00,85.17,85.41,85.1,85.23,4290.0,85.17,85.41,85.1,85.23,4290.0
2019-11-26 11:00:00,85.13,85.82,84.97,85.72,9601.0,85.13,85.82,84.97,85.72,9601.0
2019-11-26 11:30:00,85.57,85.65,85.48,85.53,2189.0,85.57,85.65,85.48,85.53,2189.0
2019-11-26 12:00:00,85.56,85.83,85.5,85.6,4944.0,85.56,85.83,85.5,85.6,4944.0
2019-11-26 12:30:00,85.61,85.7,85.31,85.34,2393.0,85.61,85.7,85.31,85.34,2393.0
2019-11-26 13:00:00,85.35,85.35,84.99,85.12,4002.0,85.35,85.35,84.99,85.12,4002.0
2019-11-26 13:30:00,85.1,85.31,85.04,85.2,3731.0,85.1,85.31,85.04,85.2,3731.0
2019-11-26 14:00:00,85.25,85.42,85.21,85.22,2849.0,85.25,85.42,85.21,85.22,2849.0
2019-11-26 14:30:00,85.25,85.45,85.25,85.4,3643.0,85.25,85.45,85.25,85.4,3643.0
2019-11-26 15:00:00,85.39,85.4,85.18,85.21,5399.0,85.39,85.4,85.18,85.21,5399.0
2019-11-26 15:30:00,85.22,85.32,85.1,85.17,22077.0,85.22,85.32,85.1,85.17,22077.0
2019-11-27 09:30:00,85.24,85.24,84.46,85.14,3016.0,85.24,85.24,84.46,85.14,3016.0
2019-11-27 10:00:00,85.12,85.27,84.99,84.99,10955.0,85.12,85.27,84.99,84.99,10955.0
2019-11-27 10:30:00,84.88,84.91,84.39,84.61,4402.0,84.88,84.91,84.39,84.61,4402.0
2019-11-27 11:00:00,84.52,84.59,84.34,84.4,6297.0,84.52,84.59,84.34,84.4,6297.0
2019-11-27 11:30:00,84.44,84.91,84.41,84.73,7840.0,84.44,84.91,84.41,84.73,7840.0
2019-11-27 12:00:00,84.84,85.0,84.76,84.88,11987.0,84.84,85.0,84.76,84.88,11987.0
2019-11-27 12:30:00,84.73,84.88,84.72,84.83,5100.0,84.73,84.88,84.72,84.83,5100.0
2019-11-27 13:00:00,84.84,85.18,84.84,85.03,3227.0,84.84,85.18,84.84,85.03,3227.0
2019-11-27 13:30:00,85.05,85.09,84.99,85.0,4105.0,85.05,85.09,84.99,85.0,4105.0
2019-11-27 14:00:00,84.97,85.06,84.94,85.05,5946.0,84.97,85.06,84.94,85.05,5946.0
2019-11-27 14:30:00,85.05,85.18,85.05,85.08,7479.0,85.05,85.18,85.05,85.08,7479.0
2019-11-27 15:00:00,84.96,85.14,84.96,85.05,4705.0,84.96,85.14,84.96,85.05,4705.0
2019-11-27 15:30:00,85.04,85.12,84.87,85.12,17329.0,85.04,85.12,84.87,85.12,17329.0
2019-11-29 09:30:00,84.82,85.15,84.42,84.88,4673.0,84.82,85.15,84.42,84.88,4673.0
2019-11-29 10:00:00,84.9,85.22,84.88,85.17,2692.0,84.9,85.22,84.88,85.17,2692.0
2019-11-29 10:30:00,85.17,85.28,84.96,85.04,2400.0,85.17,85.28,84.96,85.04,2400.0
2019-11-29 11:00:00,84.98,84.98,84.53,84.75,1999.0,84.98,84.98,84.53,84.75,1999.0
2019-11-29 11:30:00,84.75,85.02,84.74,84.88,3570.0,84.75,85.02,84.74,84.88,3570.0
2019-11-29 12:00:00,85.01,85.01,84.8,84.92,2100.0,85.01,85.01,84.8,84.92,2100.0
2019-11-29 12:30:00,84.94,84.96,84.11,84.21,18622.0,84.94,84.96,84.11,84.21,18622.0
2019-12-02 09:30:00,84.61,85.3,83.9,84.89,12518.0,84.61,85.3,83.9,84.89,12518.0
2019-12-02 10:00:00,84.86,85.09,83.72,83.73,5078.0,84.86,85.09,83.72,83.73,5078.0
2019-12-02 10:30:00,83.6,84.27,83.6,84.02,2874.0,83.6,84.27,83.6,84.02,2874.0
2019-12-02 11:00:00,84.15,84.38,83.8,84.32,4700.0,84.15,84.38,83.8,84.32,4700.0
2019-12-02 11:30:00,84.37,84.44,83.94,84.12,7505.0,84.37,84.44,83.94,84.12,7505.0
2019-12-02 12:00:00,84.12,84.15,83.84,83.94,10185.0,84.12,84.15,83.84,83.94,10185.0
2019-12-02 12:30:00,83.99,83.99,83.67,83.8,3821.0,83.99,83.99,83.67,83.8,3821.0
2019-12-02 13:00:00,83.84,83.92,83.78,83.92,4488.0,83.84,83.92,83.78,83.92,4488.0
2019-12-02 13:30:00,83.89,84.07,83.78,83.97,6422.0,83.89,84.07,83.78,83.97,6422.0
2019-12-02 14:00:00,83.99,84.06,83.97,84.02,6481.0,83.99,84.06,83.97,84.02,6481.0
2019-12-02 14:30:00,84.04,84.15,83.98,84.02,10502.0,84.04,84.15,83.98,84.02,10502.0
2019-12-02 15:00:00,83.99,83.99,83.78,83.82,9761.0,83.99,83.99,83.78,83.82,9761.0
2019-12-02 15:30:00,83.84,83.97,83.65,83.76,38661.0,83.84,83.97,83.65,83.76,38661.0
2019-12-03 09:30:00,82.71,82.85,81.8,81.8,9380.0,82.71,82.85,81.8,81.8,9380.0
2019-12-03 10:00:00,82.39,82.67,82.06,82.65,4613.0,82.39,82.67,82.06,82.65,4613.0
2019-12-03 10:30:00,82.53,82.53,82.12,82.12,2780.0,82.53,82.53,82.12,82.12,2780.0
2019-12-03 11:00:00,82.22,82.43,82.21,82.22,2600.0,82.22,82.43,82.21,82.22,2600.0
2019-12-03 11:30:00,82.21,82.54,82.15,82.41,5299.0,82.21,82.54,82.15,82.41,5299.0
2019-12-03 12:00:00,82.47,82.74,82.43,82.73,4938.0,82.47,82.74,82.43,82.73,4938.0
2019-12-03 12:30:00,82.71,82.76,82.61,82.75,1901.0,82.71,82.76,82.61,82.75,1901.0
2019-12-03 13:00:00,82.82,82.91,82.74,82.77,2415.0,82.82,82.91,82.74,82.77,2415.0
2019-12-03 13:30:00,82.79,82.87,82.6,82.63,3600.0,82.79,82.87,82.6,82.63,3600.0
2019-12-03 14:00:00,82.59,82.59,81.98,82.07,11609.0,82.59,82.59,81.98,82.07,11609.0
2019-12-03 14:30:00,82.01,82.12,81.9,81.97,7467.0,82.01,82.12,81.9,81.97,7467.0
2019-12-03 15:00:00,81.95,82.08,81.75,81.87,16160.0,81.95,82.08,81.75,81.87,16160.0
2019-12-03 15:30:00,81.87,82.45,81.78,82.03,54871.0,81.87,82.45,81.78,82.03,54871.0
2019-12-04 09:30:00,82.54,83.44,82.04,83.0,25740.0,82.54,83.44,82.04,83.0,25740.0
2019-12-04 10:00:00,82.98,83.56,82.64,82.67,67828.0,82.98,83.56,82.64,82.67,67828.0
2019-12-04 10:30:00,82.84,83.08,82.74,83.02,4720.0,82.84,83.08,82.74,83.02,4720.0
2019-12-04 11:00:00,83.02,83.1,82.54,82.65,6667.0,83.02,83.1,82.54,82.65,6667.0
2019-12-04 11:30:00,82.61,82.84,82.57,82.64,9122.0,82.61,82.84,82.57,82.64,9122.0
2019-12-04 12:00:00,82.71,82.74,82.56,82.59,3769.0,82.71,82.74,82.56,82.59,3769.0
2019-12-04 12:30:00,82.6,82.65,82.39,82.39,9519.0,82.6,82.65,82.39,82.39,9519.0
2019-12-04 13:00:00,82.46,82.61,82.44,82.56,8286.0,82.46,82.61,82.44,82.56,8286.0
2019-12-04 13:30:00,82.54,82.54,82.28,82.31,7425.0,82.54,82.54,82.28,82.31,7425.0
2019-12-04 14:00:00,82.42,82.6,82.32,82.6,26835.0,82.42,82.6,82.32,82.6,26835.0
2019-12-04 14:30:00,82.62,82.63,82.41,82.47,13117.0,82.62,82.63,82.41,82.47,13117.0
2019-12-04 15:00:00,82.48,82.8,82.46,82.65,11701.0,82.48,82.8,82.46,82.65,11701.0
2019-12-04 15:30:00,82.62,82.64,82.05,82.16,55856.0,82.62,82.64,82.05,82.16,55856.0
2019-12-05 09:30:00,82.55,83.0,82.02,82.51,5629.0,82.55,83.0,82.02,82.51,5629.0
2019-12-05 10:00:00,82.56,83.12,82.45,83.08,10245.0,82.56,83.12,82.45,83.08,10245.0
2019-12-05 10:30:00,83.03,83.03,82.64,82.84,2400.0,83.03,83.03,82.64,82.84,2400.0
2019-12-05 11:00:00,82.88,83.02,82.64,82.71,3390.0,82.88,83.02,82.64,82.71,3390.0
2019-12-05 11:30:00,82.78,82.89,82.63,82.63,6217.0,82.78,82.89,82.63,82.63,6217.0
2019-12-05 12:00:00,82.64,82.72,82.49,82.51,2800.0,82.64,82.72,82.49,82.51,2800.0
2019-12-05 12:30:00,82.52,82.52,82.37,82.4,4032.0,82.52,82.52,82.37,82.4,4032.0
2019-12-05 13:00:00,82.49,82.5,82.39,82.41,2701.0,82.49,82.5,82.39,82.41,2701.0
2019-12-05 13:30:00,82.45,82.64,82.44,82.64,2852.0,82.45,82.64,82.44,82.64,2852.0
2019-12-05 14:00:00,82.61,82.8,82.54,82.66,4703.0,82.61,82.8,82.54,82.66,4703.0
2019-12-05 14:30:00,82.61,82.62,82.32,82.41,4170.0,82.61,82.62,82.32,82.41,4170.0
2019-12-05 15:00:00,82.51,82.71,82.51,82.65,5499.0,82.51,82.71,82.51,82.65,5499.0
2019-12-05 15:30:00,82.68,82.93,82.62,82.66,43416.0,82.68,82.93,82.62,82.66,43416.0
2019-12-06 09:30:00,83.73,84.67,83.42,84.38,12403.0,83.73,84.67,83.42,84.38,12403.0
2019-12-06 10:00:00,84.38,85.03,84.29,84.29,27649.0,84.38,85.03,84.29,84.29,27649.0
2019-12-06 10:30:00,84.28,84.31,83.87,84.06,12175.0,84.28,84.31,83.87,84.06,12175.0
2019-12-06 11:00:00,84.06,84.21,84.03,84.17,11906.0,84.06,84.21,84.03,84.17,11906.0
2019-12-06 11:30:00,84.17,84.17,83.94,84.12,7828.0,84.17,84.17,83.94,84.12,7828.0
2019-12-06 12:00:00,84.11,84.11,83.93,84.0,12446.0,84.11,84.11,83.93,84.0,12446.0
2019-12-06 12:30:00,84.01,84.09,83.82,84.09,7614.0,84.01,84.09,83.82,84.09,7614.0
2019-12-06 13:00:00,84.03,84.08,83.72,83.74,7079.0,84.03,84.08,83.72,83.74,7079.0
2019-12-06 13:30:00,83.77,83.9,83.75,83.84,5799.0,83.77,83.9,83.75,83.84,5799.0
2019-12-06 14:00:00,83.81,83.89,83.67,83.84,8449.0,83.81,83.89,83.67,83.84,8449.0
2019-12-06 14:30:00,83.83,83.96,83.77,83.96,7902.0,83.83,83.96,83.77,83.96,7902.0
2019-12-06 15:00:00,84.03,84.12,83.92,84.04,10065.0,84.03,84.12,83.92,84.04,10065.0
2019-12-06 15:30:00,84.04,84.08,83.6,83.67,50968.0,84.04,84.08,83.6,83.67,50968.0
2019-12-09 09:30:00,83.4,83.64,83.08,83.09,4308.0,83.4,83.64,83.08,83.09,4308.0
2019-12-09 10:00:00,83.14,83.67,83.02,83.67,21189.0,83.14,83.67,83.02,83.67,21189.0
2019-12-09 10:30:00,83.61,83.96,83.16,83.19,13020.0,83.61,83.96,83.16,83.19,13020.0
2019-12-09 11:00:00,83.21,83.52,83.21,83.37,4443.0,83.21,83.52,83.21,83.37,4443.0
2019-12-09 11:30:00,83.4,83.42,83.26,83.38,3300.0,83.4,83.42,83.26,83.38,3300.0
2019-12-09 12:00:00,83.37,83.49,83.15,83.16,4614.0,83.37,83.49,83.15,83.16,4614.0
2019-12-09 12:30:00,83.13,83.41,83.0,83.24,5201.0,83.13,83.41,83.0,83.24,5201.0
2019-12-09 13:00:00,83.27,83.3,83.1,83.3,6719.0,83.27,83.3,83.1,83.3,6719.0
2019-12-09 13:30:00,83.3,83.3,82.97,83.11,7141.0,83.3,83.3,82.97,83.11,7141.0
2019-12-09 14:00:00,83.15,83.15,82.96,82.96,7855.0,83.15,83.15,82.96,82.96,7855.0
2019-12-09 14:30:00,82.98,83.11,82.96,83.05,8212.0,82.98,83.11,82.96,83.05,8212.0
2019-12-09 15:00:00,83.09,83.16,83.0,83.04,43609.0,83.09,83.16,83.0,83.04,43609.0
2019-12-09 15:30:00,83.05,83.05,82.78,82.91,54441.0,83.05,83.05,82.78,82.91,54441.0
2019-12-10 09:30:00,82.65,83.21,81.9,82.02,10298.0,82.65,83.21,81.9,82.02,10298.0
2019-12-10 10:00:00,82.05,82.41,82.0,82.35,10557.0,82.05,82.41,82.0,82.35,10557.0
2019-12-10 10:30:00,82.31,82.35,82.1,82.29,6462.0,82.31,82.35,82.1,82.29,6462.0
2019-12-10 11:00:00,82.3,82.3,81.76,81.79,5955.0,82.3,82.3,81.76,81.79,5955.0
2019-12-10 11:30:00,81.78,81.92,81.71,81.71,5281.0,81.78,81.92,81.71,81.71,5281.0
2019-12-10 12:00:00,81.71,81.9,81.71,81.87,8149.0,81.71,81.9,81.71,81.87,8149.0
2019-12-10 12:30:00,81.86,81.97,81.84,81.84,4701.0,81.86,81.97,81.84,81.84,4701.0
2019-12-10 13:00:00,81.84,81.84,81.68,81.68,3300.0,81.84,81.84,81.68,81.68,3300.0
2019-12-10 13:30:00,81.68,81.82,81.46,81.51,7581.0,81.68,81.82,81.46,81.51,7581.0
2019-12-10 14:00:00,81.51,81.82,81.47,81.63,11340.0,81.51,81.82,81.47,81.63,11340.0
2019-12-10 14:30:00,81.65,81.81,81.64,81.77,6536.0,81.65,81.81,81.64,81.77,6536.0
2019-12-10 15:00:00,81.8,81.81,81.59,81.61,16172.0,81.8,81.81,81.59,81.61,16172.0
2019-12-10 15:30:00,81.61,81.61,81.24,81.33,63096.0,81.61,81.61,81.24,81.33,63096.0
2019-12-11 09:30:00,81.42,81.84,81.0,81.84,3433.0,81.42,81.84,81.0,81.84,3433.0
2019-12-11 10:00:00,81.64,82.0,81.64,81.84,5117.0,81.64,82.0,81.64,81.84,5117.0
2019-12-11 10:30:00,81.8,81.8,81.18,81.18,7652.0,81.8,81.8,81.18,81.18,7652.0
2019-12-11 11:00:00,81.21,81.46,81.16,81.29,6165.0,81.21,81.46,81.16,81.29,6165.0
2019-12-11 11:30:00,81.28,81.28,81.0,81.03,9660.0,81.28,81.28,81.0,81.03,9660.0
2019-12-11 12:00:00,81.04,81.27,81.02,81.27,8880.0,81.04,81.27,81.02,81.27,8880.0
2019-12-11 12:30:00,81.37,81.41,81.23,81.24,6372.0,81.37,81.41,81.23,81.24,6372.0
2019-12-11 13:00:00,81.24,81.27,81.13,81.17,8105.0,81.24,81.27,81.13,81.17,8105.0
2019-12-11 13:30:00,81.17,81.41,81.17,81.37,8542.0,81.17,81.41,81.17,81.37,8542.0
2019-12-11 14:00:00,81.37,81.91,81.35,81.58,17526.0,81.37,81.91,81.35,81.58,17526.0
2019-12-11 14:30:00,81.6,81.89,81.52,81.86,10872.0,81.6,81.89,81.52,81.86,10872.0
2019-12-11 15:00:00,81.82,81.84,81.73,81.81,9900.0,81.82,81.84,81.73,81.81,9900.0
2019-12-11 15:30:00,81.81,81.83,81.6,81.69,61582.0,81.81,81.83,81.6,81.69,61582.0
2019-12-12 09:30:00,81.63,83.1,81.1,83.02,12131.0,81.63,83.1,81.1,83.02,12131.0
2019-12-12 10:00:00,83.0,84.15,83.0,83.75,18603.0,83.0,84.15,83.0,83.75,18603.0
2019-12-12 10:30:00,83.75,83.75,83.02,83.11,9105.0,83.75,83.75,83.02,83.11,9105.0
2019-12-12 11:00:00,83.09,83.15,82.42,82.48,9100.0,83.09,83.15,82.42,82.48,9100.0
2019-12-12 11:30:00,82.44,82.67,82.28,82.61,8074.0,82.44,82.67,82.28,82.61,8074.0
2019-12-12 12:00:00,82.51,82.59,82.33,82.33,9965.0,82.51,82.59,82.33,82.33,9965.0
2019-12-12 12:30:00,82.45,82.74,82.45,82.45,5390.0,82.45,82.74,82.45,82.45,5390.0
2019-12-12 13:00:00,82.51,82.68,82.42,82.53,5500.0,82.51,82.68,82.42,82.53,5500.0
2019-12-12 13:30:00,82.53,82.61,82.35,82.56,5024.0,82.53,82.61,82.35,82.56,5024.0
2019-12-12 14:00:00,82.65,82.65,82.2,82.31,13823.0,82.65,82.65,82.2,82.31,13823.0
2019-12-12 14:30:00,82.29,82.97,82.29,82.97,10676.0,82.29,82.97,82.29,82.97,10676.0
2019-12-12 15:00:00,82.95,83.13,82.84,83.12,16613.0,82.95,83.13,82.84,83.12,16613.0
2019-12-12 15:30:00,83.13,83.22,83.01,83.12,38589.0,83.13,83.22,83.01,83.12,38589.0
2019-12-13 09:30:00,83.21,83.36,82.63,83.36,6127.0,83.21,83.36,82.63,83.36,6127.0
2019-12-13 10:00:00,83.28,83.99,83.28,83.45,6217.0,83.28,83.99,83.28,83.45,6217.0
2019-12-13 10:30:00,83.3,83.39,82.73,82.73,18826.0,83.3,83.39,82.73,82.73,18826.0
2019-12-13 11:00:00,82.55,82.74,82.2,82.33,15400.0,82.55,82.74,82.2,82.33,15400.0
2019-12-13 11:30:00,82.34,82.7,82.34,82.64,3211.0,82.34,82.7,82.34,82.64,3211.0
2019-12-13 12:00:00,82.71,82.9,82.65,82.73,7798.0,82.71,82.9,82.65,82.73,7798.0
2019-12-13 12:30:00,82.72,82.76,82.49,82.69,4573.0,82.72,82.76,82.49,82.69,4573.0
2019-12-13 13:00:00,82.66,82.72,82.38,82.41,2766.0,82.66,82.72,82.38,82.41,2766.0
2019-12-13 13:30:00,82.42,82.44,82.25,82.25,2840.0,82.42,82.44,82.25,82.25,2840.0
2019-12-13 14:00:00,82.28,82.35,82.2,82.35,2748.0,82.28,82.35,82.2,82.35,2748.0
2019-12-13 14:30:00,82.35,82.35,82.21,82.24,3336.0,82.35,82.35,82.21,82.24,3336.0
2019-12-13 15:00:00,82.21,82.21,81.98,82.14,4425.0,82.21,82.21,81.98,82.14,4425.0
2019-12-13 15:30:00,82.12,82.2,81.98,82.12,50050.0,82.12,82.2,81.98,82.12,50050.0
2019-12-16 09:30:00,82.58,83.45,82.44,83.03,12539.0,82.58,83.45,82.44,83.03,12539.0
2019-12-16 10:00:00,83.04,83.22,82.98,83.15,12407.0,83.04,83.22,82.98,83.15,12407.0
2019-12-16 10:30:00,83.21,83.43,83.19,83.31,6083.0,83.21,83.43,83.19,83.31,6083.0
2019-12-16 11:00:00,83.32,83.33,83.07,83.25,9464.0,83.32,83.33,83.07,83.25,9464.0
2019-12-16 11:30:00,83.26,83.34,83.06,83.34,4385.0,83.26,83.34,83.06,83.34,4385.0
2019-12-16 12:00:00,83.29,83.45,83.27,83.32,5214.0,83.29,83.45,83.27,83.32,5214.0
2019-12-16 12:30:00,83.33,83.41,83.29,83.37,4427.0,83.33,83.41,83.29,83.37,4427.0
2019-12-16 13:00:00,83.38,83.49,83.34,83.41,4745.0,83.38,83.49,83.34,83.41,4745.0
2019-12-16 13:30:00,83.42,83.42,83.21,83.24,7524.0,83.42,83.42,83.21,83.24,7524.0
2019-12-16 14:00:00,83.24,83.24,82.9,82.9,3611.0,83.24,83.24,82.9,82.9,3611.0
2019-12-16 14:30:00,82.88,82.9,82.67,82.76,7545.0,82.88,82.9,82.67,82.76,7545.0
2019-12-16 15:00:00,82.76,82.93,82.75,82.83,5781.0,82.76,82.93,82.75,82.83,5781.0
2019-12-16 15:30:00,82.84,82.93,82.72,82.86,35652.0,82.84,82.93,82.72,82.86,35652.0
2019-12-17 09:30:00,83.19,83.28,82.54,82.72,17570.0,83.19,83.28,82.54,82.72,17570.0
2019-12-17 10:00:00,82.83,82.95,82.07,82.07,9098.0,82.83,82.95,82.07,82.07,9098.0
2019-12-17 10:30:00,82.12,82.52,82.08,82.46,3447.0,82.12,82.52,82.08,82.46,3447.0
2019-12-17 11:00:00,82.45,82.74,82.36,82.65,10921.0,82.45,82.74,82.36,82.65,10921.0
2019-12-17 11:30:00,82.67,82.74,82.46,82.69,18112.0,82.67,82.74,82.46,82.69,18112.0
2019-12-17 12:00:00,82.68,82.76,82.63,82.76,3482.0,82.68,82.76,82.63,82.76,3482.0
2019-12-17 12:30:00,82.71,82.87,82.69,82.85,4583.0,82.71,82.87,82.69,82.85,4583.0
2019-12-17 13:00:00,82.82,82.82,82.48,82.49,7871.0,82.82,82.82,82.48,82.49,7871.0
2019-12-17 13:30:00,82.53,82.63,82.44,82.48,6885.0,82.53,82.63,82.44,82.48,6885.0
2019-12-17 14:00:00,82.54,82.75,82.52,82.72,4218.0,82.54,82.75,82.52,82.72,4218.0
2019-12-17 14:30:00,82.78,82.94,82.77,82.83,3689.0,82.78,82.94,82.77,82.83,3689.0
2019-12-17 15:00:00,82.77,82.94,82.7,82.87,6072.0,82.77,82.94,82.7,82.87,6072.0
2019-12-17 15:30:00,82.81,82.9,82.69,82.86,22566.0,82.81,82.9,82.69,82.86,22566.0
2019-12-18 09:30:00,82.87,83.28,82.14,82.16,10447.0,82.87,83.28,82.14,82.16,10447.0
2019-12-18 10:00:00,82.17,82.6,82.08,82.52,5882.0,82.17,82.6,82.08,82.52,5882.0
2019-12-18 10:30:00,82.58,83.25,82.58,82.99,9223.0,82.58,83.25,82.58,82.99,9223.0
2019-12-18 11:00:00,83.04,83.07,82.84,82.9,17080.0,83.04,83.07,82.84,82.9,17080.0
2019-12-18 11:30:00,82.82,82.9,82.5,82.68,14923.0,82.82,82.9,82.5,82.68,14923.0
2019-12-18 12:00:00,82.67,83.01,82.66,82.85,11620.0,82.67,83.01,82.66,82.85,11620.0
2019-12-18 12:30:00,82.93,83.25,82.93,82.97,9558.0,82.93,83.25,82.93,82.97,9558.0
2019-12-18 13:00:00,82.98,83.04,82.49,82.61,29730.0,82.98,83.04,82.49,82.61,29730.0
2019-12-18 13:30:00,82.61,82.9,82.53,82.68,16090.0,82.61,82.9,82.53,82.68,16090.0
2019-12-18 14:00:00,82.71,82.73,82.54,82.65,15295.0,82.71,82.73,82.54,82.65,15295.0
2019-12-18 14:30:00,82.62,82.83,82.56,82.79,13253.0,82.62,82.83,82.56,82.79,13253.0
2019-12-18 15:00:00,82.77,82.79,82.56,82.62,16420.0,82.77,82.79,82.56,82.62,16420.0
2019-12-18 15:30:00,82.64,82.74,82.46,82.49,96638.0,82.64,82.74,82.46,82.49,96638.0
2019-12-19 09:30:00,84.63,86.18,83.33,85.34,111675.0,84.63,86.18,83.33,85.34,111675.0
2019-12-19 10:00:00,85.34,86.41,85.15,86.13,77326.0,85.34,86.41,85.15,86.13,77326.0
2019-12-19 10:30:00,86.12,86.25,85.96,86.11,23101.0,86.12,86.25,85.96,86.11,23101.0
2019-12-19 11:00:00,86.04,86.79,86.0,86.77,62774.0,86.04,86.79,86.0,86.77,62774.0
2019-12-19 11:30:00,86.74,86.86,86.48,86.79,25198.0,86.74,86.86,86.48,86.79,25198.0
2019-12-19 12:00:00,86.81,86.82,86.47,86.66,25097.0,86.81,86.82,86.47,86.66,25097.0
2019-12-19 12:30:00,86.75,87.04,86.75,86.85,19244.0,86.75,87.04,86.75,86.85,19244.0
2019-12-19 13:00:00,86.9,87.21,86.87,87.2,55776.0,86.9,87.21,86.87,87.2,55776.0
2019-12-19 13:30:00,87.2,87.25,86.84,86.99,44619.0,87.2,87.25,86.84,86.99,44619.0
2019-12-19 14:00:00,86.98,87.42,86.98,87.29,25519.0,86.98,87.42,86.98,87.29,25519.0
2019-12-19 14:30:00,87.29,87.39,87.18,87.28,37228.0,87.29,87.39,87.18,87.28,37228.0
2019-12-19 15:00:00,87.28,87.3,86.59,86.94,46254.0,87.28,87.3,86.59,86.94,46254.0
2019-12-19 15:30:00,87.01,87.04,86.56,86.64,117600.0,87.01,87.04,86.56,86.64,117600.0
2019-12-20 09:30:00,87.03,87.7,86.71,87.5,97788.0,87.03,87.7,86.71,87.5,97788.0
2019-12-20 10:00:00,87.54,87.64,87.36,87.4,23052.0,87.54,87.64,87.36,87.4,23052.0
2019-12-20 10:30:00,87.38,87.76,87.12,87.72,24536.0,87.38,87.76,87.12,87.72,24536.0
2019-12-20 11:00:00,87.66,87.76,87.48,87.75,18100.0,87.66,87.76,87.48,87.75,18100.0
2019-12-20 11:30:00,87.75,88.13,87.7,88.06,35013.0,87.75,88.13,87.7,88.06,35013.0
2019-12-20 12:00:00,88.08,88.17,87.97,88.05,18499.0,88.08,88.17,87.97,88.05,18499.0
2019-12-20 12:30:00,88.03,88.05,87.83,88.01,23281.0,88.03,88.05,87.83,88.01,23281.0
2019-12-20 13:00:00,88.04,88.05,87.31,87.36,15146.0,88.04,88.05,87.31,87.36,15146.0
2019-12-20 13:30:00,87.35,87.5,87.22,87.46,16898.0,87.35,87.5,87.22,87.46,16898.0
2019-12-20 14:00:00,87.45,87.62,87.35,87.45,16447.0,87.45,87.62,87.35,87.45,16447.0
2019-12-20 14:30:00,87.45,87.66,87.45,87.64,15922.0,87.45,87.66,87.45,87.64,15922.0
2019-12-20 15:00:00,87.65,87.77,87.6,87.68,18879.0,87.65,87.77,87.6,87.68,18879.0
2019-12-20 15:30:00,87.69,88.16,87.62,88.05,91338.0,87.69,88.16,87.62,88.05,91338.0
2019-12-23 09:30:00,88.32,88.32,87.75,87.9,7977.0,88.32,88.32,87.75,87.9,7977.0
2019-12-23 10:00:00,87.9,87.96,87.35,87.43,10048.0,87.9,87.96,87.35,87.43,10048.0
2019-12-23 10:30:00,87.37,87.37,86.5,86.51,16362.0,87.37,87.37,86.5,86.51,16362.0
2019-12-23 11:00:00,86.48,86.73,86.32,86.73,20149.0,86.48,86.73,86.32,86.73,20149.0
2019-12-23 11:30:00,86.76,87.16,86.7,86.75,11265.0,86.76,87.16,86.7,86.75,11265.0
2019-12-23 12:00:00,86.76,86.87,86.65,86.77,9461.0,86.76,86.87,86.65,86.77,9461.0
2019-12-23 12:30:00,86.78,86.97,86.62,86.97,11792.0,86.78,86.97,86.62,86.97,11792.0
2019-12-23 13:00:00,87.01,87.12,86.94,87.01,7241.0,87.01,87.12,86.94,87.01,7241.0
2019-12-23 13:30:00,86.96,87.24,86.84,87.24,8475.0,86.96,87.24,86.84,87.24,8475.0
2019-12-23 14:00:00,87.27,87.39,86.85,87.17,21014.0,87.27,87.39,86.85,87.17,21014.0
2019-12-23 14:30:00,87.15,87.37,87.11,87.26,7612.0,87.15,87.37,87.11,87.26,7612.0
2019-12-23 15:00:00,87.25,87.5,87.25,87.47,11887.0,87.25,87.5,87.25,87.47,11887.0
2019-12-23 15:30:00,87.45,87.54,87.15,87.46,60166.0,87.45,87.54,87.15,87.46,60166.0
2019-12-24 09:30:00,87.54,87.54,87.12,87.53,3334.0,87.54,87.54,87.12,87.53,3334.0
2019-12-24 10:00:00,87.46,87.79,87.38,87.66,7980.0,87.46,87.79,87.38,87.66,7980.0
2019-12-24 10:30:00,87.77,87.86,87.51,87.85,8251.0,87.77,87.86,87.51,87.85,8251.0
2019-12-24 11:00:00,87.82,87.84,87.66,87.8,6705.0,87.82,87.84,87.66,87.8,6705.0
2019-12-24 11:30:00,87.91,87.94,87.47,87.67,5703.0,87.91,87.94,87.47,87.67,5703.0
2019-12-24 12:00:00,87.74,87.88,87.7,87.8,3917.0,87.74,87.88,87.7,87.8,3917.0
2019-12-24 12:30:00,87.8,87.86,87.66,87.78,11153.0,87.8,87.86,87.66,87.78,11153.0
2019-12-26 09:30:00,88.02,88.73,87.72,88.61,9371.0,88.02,88.73,87.72,88.61,9371.0
2019-12-26 10:00:00,88.46,88.46,88.09,88.33,8195.0,88.46,88.46,88.09,88.33,8195.0
2019-12-26 10:30:00,88.37,88.42,88.14,88.27,4577.0,88.37,88.42,88.14,88.27,4577.0
2019-12-26 11:00:00,88.23,88.34,88.18,88.23,6526.0,88.23,88.34,88.18,88.23,6526.0
2019-12-26 11:30:00,88.23,88.35,88.14,88.19,7770.0,88.23,88.35,88.14,88.19,7770.0
2019-12-26 12:00:00,88.17,88.19,88.02,88.08,2823.0,88.17,88.19,88.02,88.08,2823.0
2019-12-26 12:30:00,88.06,88.2,88.06,88.14,2546.0,88.06,88.2,88.06,88.14,2546.0
2019-12-26 13:00:00,88.16,88.21,88.1,88.21,1882.0,88.16,88.21,88.1,88.21,1882.0
2019-12-26 13:30:00,88.2,88.35,88.18,88.31,5914.0,88.2,88.35,88.18,88.31,5914.0
2019-12-26 14:00:00,88.31,88.41,88.3,88.39,3200.0,88.31,88.41,88.3,88.39,3200.0
2019-12-26 14:30:00,88.35,88.44,88.3,88.37,4925.0,88.35,88.44,88.3,88.37,4925.0
2019-12-26 15:00:00,88.37,88.38,88.2,88.23,5000.0,88.37,88.38,88.2,88.23,5000.0
2019-12-26 15:30:00,88.2,88.64,88.16,88.6,35453.0,88.2,88.64,88.16,88.6,35453.0
2019-12-27 09:30:00,88.86,88.91,88.52,88.61,5616.0,88.86,88.91,88.52,88.61,5616.0
2019-12-27 10:00:00,88.48,88.58,88.32,88.45,7446.0,88.48,88.58,88.32,88.45,7446.0
2019-12-27 10:30:00,88.48,88.9,88.48,88.87,9650.0,88.48,88.9,88.48,88.87,9650.0
2019-12-27 11:00:00,88.89,89.11,88.84,88.91,12852.0,88.89,89.11,88.84,88.91,12852.0
2019-12-27 11:30:00,88.96,89.42,88.96,89.34,9757.0,88.96,89.42,88.96,89.34,9757.0
2019-12-27 12:00:00,89.34,89.36,88.85,88.94,8458.0,89.34,89.36,88.85,88.94,8458.0
2019-12-27 12:30:00,88.91,88.96,88.75,88.85,12363.0,88.91,88.96,88.75,88.85,12363.0
2019-12-27 13:00:00,88.88,89.03,88.84,88.99,7003.0,88.88,89.03,88.84,88.99,7003.0
2019-12-27 13:30:00,88.96,88.99,88.84,88.86,8972.0,88.96,88.99,88.84,88.86,8972.0
2019-12-27 14:00:00,88.87,88.97,88.78,88.97,8451.0,88.87,88.97,88.78,88.97,8451.0
2019-12-27 14:30:00,88.98,89.05,88.87,89.05,9904.0,88.98,89.05,88.87,89.05,9904.0
2019-12-27 15:00:00,89.05,89.09,88.53,88.6,18276.0,89.05,89.09,88.53,88.6,18276.0
2019-12-27 15:30:00,88.59,88.74,88.37,88.6,44121.0,88.59,88.74,88.37,88.6,44121.0
2019-12-30 09:30:00,88.48,89.5,88.48,89.21,15212.0,88.48,89.5,88.48,89.21,15212.0
2019-12-30 10:00:00,89.22,89.32,88.81,89.2,6351.0,89.22,89.32,88.81,89.2,6351.0
2019-12-30 10:30:00,89.23,89.56,89.16,89.43,9146.0,89.23,89.56,89.16,89.43,9146.0
2019-12-30 11:00:00,89.48,89.53,89.33,89.44,6029.0,89.48,89.53,89.33,89.44,6029.0
2019-12-30 11:30:00,89.41,89.57,89.31,89.37,5951.0,89.41,89.57,89.31,89.37,5951.0
2019-12-30 12:00:00,89.4,89.72,89.4,89.67,4418.0,89.4,89.72,89.4,89.67,4418.0
2019-12-30 12:30:00,89.68,89.88,89.54,89.65,6344.0,89.68,89.88,89.54,89.65,6344.0
2019-12-30 13:00:00,89.68,89.82,89.64,89.78,6191.0,89.68,89.82,89.64,89.78,6191.0
2019-12-30 13:30:00,89.77,89.89,89.75,89.82,6131.0,89.77,89.89,89.75,89.82,6131.0
2019-12-30 14:00:00,89.81,89.89,89.7,89.77,13802.0,89.81,89.89,89.7,89.77,13802.0
2019-12-30 14:30:00,89.75,89.85,89.65,89.79,13308.0,89.75,89.85,89.65,89.79,13308.0
2019-12-30 15:00:00,89.78,89.88,89.71,89.76,14192.0,89.78,89.88,89.71,89.76,14192.0
2019-12-30 15:30:00,89.75,89.8,89.48,89.59,48597.0,89.75,89.8,89.48,89.59,48597.0
2019-12-31 09:30:00,89.41,90.08,89.41,89.96,6359.0,89.41,90.08,89.41,89.96,6359.0
2019-12-31 10:00:00,89.96,90.03,89.75,89.75,7435.0,89.96,90.03,89.75,89.75,7435.0
2019-12-31 10:30:00,89.76,89.76,89.36,89.41,5474.0,89.76,89.76,89.36,89.41,5474.0
2019-12-31 11:00:00,89.42,90.0,89.42,89.73,9152.0,89.42,90.0,89.42,89.73,9152.0
2019-12-31 11:30:00,89.66,89.88,89.49,89.71,5562.0,89.66,89.88,89.49,89.71,5562.0
2019-12-31 12:00:00,89.74,89.74,89.46,89.71,9404.0,89.74,89.74,89.46,89.71,9404.0
2019-12-31 12:30:00,89.7,89.72,89.49,89.63,6525.0,89.7,89.72,89.49,89.63,6525.0
2019-12-31 13:00:00,89.56,89.72,89.51,89.68,11443.0,89.56,89.72,89.51,89.68,11443.0
2019-12-31 13:30:00,89.65,89.69,89.62,89.63,5657.0,89.65,89.69,89.62,89.63,5657.0
2019-12-31 14:00:00,89.66,89.84,89.63,89.83,8988.0,89.66,89.84,89.63,89.83,8988.0
2019-12-31 14:30:00,89.83,89.86,89.62,89.65,9385.0,89.83,89.86,89.62,89.65,9385.0
2019-12-31 15:00:00,89.66,89.85,89.63,89.82,9700.0,89.66,89.85,89.63,89.82,9700.0
2019-12-31 15:30:00,89.81,89.84,89.52,89.55,71912.0,89.81,89.84,89.52,89.55,71912.0
2020-01-02 09:30:00,90.29,90.29,89.26,89.4,17114.0,90.29,90.29,89.26,89.4,17114.0
2020-01-02 10:00:00,89.4,89.4,88.22,88.24,17186.0,89.4,89.4,88.22,88.24,17186.0
2020-01-02 10:30:00,88.24,88.45,88.12,88.38,26163.0,88.24,88.45,88.12,88.38,26163.0
2020-01-02 11:00:00,88.34,88.47,87.98,88.03,17547.0,88.34,88.47,87.98,88.03,17547.0
2020-01-02 11:30:00,87.99,88.29,87.86,88.23,9686.0,87.99,88.29,87.86,88.23,9686.0
2020-01-02 12:00:00,88.34,88.56,88.19,88.19,11041.0,88.34,88.56,88.19,88.19,11041.0
2020-01-02 12:30:00,88.25,88.26,87.85,88.03,17219.0,88.25,88.26,87.85,88.03,17219.0
2020-01-02 13:00:00,88.04,88.15,87.93,88.03,12900.0,88.04,88.15,87.93,88.03,12900.0
2020-01-02 13:30:00,88.06,88.12,87.76,87.84,13443.0,88.06,88.12,87.76,87.84,13443.0
2020-01-02 14:00:00,87.83,87.92,87.73,87.8,17798.0,87.83,87.92,87.73,87.8,17798.0
2020-01-02 14:30:00,87.82,88.13,87.75,88.11,13241.0,87.82,88.13,87.75,88.11,13241.0
2020-01-02 15:00:00,88.14,88.47,88.11,88.47,14466.0,88.14,88.47,88.11,88.47,14466.0
2020-01-02 15:30:00,88.48,89.01,88.4,88.95,56206.0,88.48,89.01,88.4,88.95,56206.0
2020-01-03 09:30:00,88.45,88.62,87.85,88.52,8875.0,88.45,88.62,87.85,88.52,8875.0
2020-01-03 10:00:00,88.54,89.0,88.27,88.37,11103.0,88.54,89.0,88.27,88.37,11103.0
2020-01-03 10:30:00,88.3,88.82,88.26,88.33,8100.0,88.3,88.82,88.26,88.33,8100.0
2020-01-03 11:00:00,88.32,88.58,88.19,88.32,9298.0,88.32,88.58,88.19,88.32,9298.0
2020-01-03 11:30:00,88.36,88.72,88.3,88.61,5863.0,88.36,88.72,88.3,88.61,5863.0
2020-01-03 12:00:00,88.61,88.78,88.44,88.49,11340.0,88.61,88.78,88.44,88.49,11340.0
2020-01-03 12:30:00,88.49,88.63,88.43,88.53,15225.0,88.49,88.63,88.43,88.53,15225.0
2020-01-03 13:00:00,88.54,88.77,88.51,88.68,5101.0,88.54,88.77,88.51,88.68,5101.0
2020-01-03 13:30:00,88.67,88.67,88.36,88.4,5800.0,88.67,88.67,88.36,88.4,5800.0
2020-01-03 14:00:00,88.44,88.49,88.21,88.22,6200.0,88.44,88.49,88.21,88.22,6200.0
2020-01-03 14:30:00,88.27,88.54,88.27,88.49,5700.0,88.27,88.54,88.27,88.49,5700.0
2020-01-03 15:00:00,88.48,88.67,88.48,88.53,8598.0,88.48,88.67,88.48,88.53,8598.0
2020-01-03 15:30:00,88.49,88.94,88.41,88.64,36912.0,88.49,88.94,88.41,88.64,36912.0
2020-01-06 09:30:00,87.88,88.39,87.34,87.59,6242.0,87.88,88.39,87.34,87.59,6242.0
2020-01-06 10:00:00,87.63,88.27,87.45,87.97,6235.0,87.63,88.27,87.45,87.97,6235.0
2020-01-06 10:30:00,88.05,88.16,87.73,87.73,10369.0,88.05,88.16,87.73,87.73,10369.0
2020-01-06 11:00:00,87.64,88.07,87.64,87.94,6697.0,87.64,88.07,87.64,87.94,6697.0
2020-01-06 11:30:00,87.96,88.43,87.96,88.43,15230.0,87.96,88.43,87.96,88.43,15230.0
2020-01-06 12:00:00,88.37,88.59,88.24,88.54,29732.0,88.37,88.59,88.24,88.54,29732.0
2020-01-06 12:30:00,88.51,88.55,88.2,88.24,9585.0,88.51,88.55,88.2,88.24,9585.0
2020-01-06 13:00:00,88.23,88.34,88.2,88.27,12528.0,88.23,88.34,88.2,88.27,12528.0
2020-01-06 13:30:00,88.27,88.35,88.19,88.32,5380.0,88.27,88.35,88.19,88.32,5380.0
2020-01-06 14:00:00,88.3,88.33,88.18,88.25,5354.0,88.3,88.33,88.18,88.25,5354.0
2020-01-06 14:30:00,88.25,88.51,88.25,88.51,5338.0,88.25,88.51,88.25,88.51,5338.0
2020-01-06 15:00:00,88.5,88.62,88.47,88.62,6446.0,88.5,88.62,88.47,88.62,6446.0
2020-01-06 15:30:00,88.59,88.61,88.32,88.61,34363.0,88.59,88.61,88.32,88.61,34363.0
2020-01-07 09:30:00,88.31,88.53,87.87,88.31,8880.0,88.31,88.53,87.87,88.31,8880.0
2020-01-07 10:00:00,88.26,88.97,88.26,88.83,4919.0,88.26,88.97,88.26,88.83,4919.0
2020-01-07 10:30:00,88.74,89.39,88.71,89.34,6371.0,88.74,89.39,88.71,89.34,6371.0
2020-01-07 11:00:00,89.38,89.39,89.0,89.24,7404.0,89.38,89.39,89.0,89.24,7404.0
2020-01-07 11:30:00,89.33,89.4,89.14,89.17,4100.0,89.33,89.4,89.14,89.17,4100.0
2020-01-07 12:00:00,89.17,89.3,89.17,89.22,9779.0,89.17,89.3,89.17,89.22,9779.0
2020-01-07 12:30:00,89.23,89.28,89.17,89.23,5269.0,89.23,89.28,89.17,89.23,5269.0
2020-01-07 13:00:00,89.26,89.44,89.21,89.34,8734.0,89.26,89.44,89.21,89.34,8734.0
2020-01-07 13:30:00,89.39,89.45,89.19,89.45,5251.0,89.39,89.45,89.19,89.45,5251.0
2020-01-07 14:00:00,89.37,89.58,89.36,89.58,5770.0,89.37,89.58,89.36,89.58,5770.0
2020-01-07 14:30:00,89.62,89.64,89.51,89.53,4217.0,89.62,89.64,89.51,89.53,4217.0
2020-01-07 15:00:00,89.57,89.76,89.56,89.74,9102.0,89.57,89.76,89.56,89.74,9102.0
2020-01-07 15:30:00,89.72,89.78,89.54,89.7,47025.0,89.72,89.78,89.54,89.7,47025.0
2020-01-08 09:30:00,89.55,90.75,89.29,90.44,6451.0,89.55,90.75,89.29,90.44,6451.0
2020-01-08 10:00:00,90.53,90.53,89.94,90.09,17920.0,90.53,90.53,89.94,90.09,17920.0
2020-01-08 10:30:00,90.09,90.32,90.02,90.08,12712.0,90.09,90.32,90.02,90.08,12712.0
2020-01-08 11:00:00,90.07,90.48,90.0,90.43,20556.0,90.07,90.48,90.0,90.43,20556.0
2020-01-08 11:30:00,90.35,90.62,90.18,90.22,32350.0,90.35,90.62,90.18,90.22,32350.0
2020-01-08 12:00:00,90.22,90.5,90.16,90.25,17773.0,90.22,90.5,90.16,90.25,17773.0
2020-01-08 12:30:00,90.26,90.4,90.22,90.23,15010.0,90.26,90.4,90.22,90.23,15010.0
2020-01-08 13:00:00,90.23,90.4,89.89,89.89,37936.0,90.23,90.4,89.89,89.89,37936.0
2020-01-08 13:30:00,89.91,90.5,89.91,90.01,42555.0,89.91,90.5,89.91,90.01,42555.0
2020-01-08 14:00:00,90.08,90.24,89.95,89.97,14063.0,90.08,90.24,89.95,89.97,14063.0
2020-01-08 14:30:00,89.99,90.17,89.83,90.0,17945.0,89.99,90.17,89.83,90.0,17945.0
2020-01-08 15:00:00,90.02,90.31,90.0,90.05,25131.0,90.02,90.31,90.0,90.05,25131.0
2020-01-08 15:30:00,90.09,90.21,89.86,90.05,70223.0,90.09,90.21,89.86,90.05,70223.0
2020-01-09 09:30:00,90.52,90.52,89.85,90.34,10034.0,90.52,90.52,89.85,90.34,10034.0
2020-01-09 10:00:00,90.22,90.22,89.96,90.05,9550.0,90.22,90.22,89.96,90.05,9550.0
2020-01-09 10:30:00,90.1,90.21,89.95,89.95,7760.0,90.1,90.21,89.95,89.95,7760.0
2020-01-09 11:00:00,89.95,89.95,89.75,89.84,13536.0,89.95,89.95,89.75,89.84,13536.0
2020-01-09 11:30:00,89.87,90.0,89.75,89.97,11571.0,89.87,90.0,89.75,89.97,11571.0
2020-01-09 12:00:00,89.93,90.28,89.8,89.89,29126.0,89.93,90.28,89.8,89.89,29126.0
2020-01-09 12:30:00,89.9,89.95,89.8,89.86,22875.0,89.9,89.95,89.8,89.86,22875.0
2020-01-09 13:00:00,89.88,90.05,89.88,90.01,5574.0,89.88,90.05,89.88,90.01,5574.0
2020-01-09 13:30:00,89.99,90.27,89.99,90.21,15442.0,89.99,90.27,89.99,90.21,15442.0
2020-01-09 14:00:00,90.2,90.47,90.14,90.47,4418.0,90.2,90.47,90.14,90.47,4418.0
2020-01-09 14:30:00,90.48,90.61,90.46,90.6,15590.0,90.48,90.61,90.46,90.6,15590.0
2020-01-09 15:00:00,90.59,90.71,89.98,90.0,17973.0,90.59,90.71,89.98,90.0,17973.0
2020-01-09 15:30:00,90.0,90.03,89.9,89.98,57544.0,90.0,90.03,89.9,89.98,57544.0
2020-01-10 09:30:00,90.0,90.05,89.38,89.95,8072.0,90.0,90.05,89.38,89.95,8072.0
2020-01-10 10:00:00,89.98,90.15,89.88,90.02,12151.0,89.98,90.15,89.88,90.02,12151.0
2020-01-10 10:30:00,89.99,90.16,89.85,89.9,21787.0,89.99,90.16,89.85,89.9,21787.0
2020-01-10 11:00:00,89.92,89.97,89.8,89.81,13729.0,89.92,89.97,89.8,89.81,13729.0
2020-01-10 11:30:00,89.75,89.83,89.6,89.72,29996.0,89.75,89.83,89.6,89.72,29996.0
2020-01-10 12:00:00,89.75,89.8,89.65,89.72,8706.0,89.75,89.8,89.65,89.72,8706.0
2020-01-10 12:30:00,89.7,89.89,89.7,89.84,5460.0,89.7,89.89,89.7,89.84,5460.0
2020-01-10 13:00:00,89.84,90.05,89.82,90.0,12865.0,89.84,90.05,89.82,90.0,12865.0
2020-01-10 13:30:00,90.0,90.0,89.9,89.92,11093.0,90.0,90.0,89.9,89.92,11093.0
2020-01-10 14:00:00,89.91,90.0,89.9,89.92,8104.0,89.91,90.0,89.9,89.92,8104.0
2020-01-10 14:30:00,89.92,90.01,89.91,89.98,10317.0,89.92,90.01,89.91,89.98,10317.0
2020-01-10 15:00:00,89.98,90.01,89.83,89.84,11604.0,89.98,90.01,89.83,89.84,11604.0
2020-01-10 15:30:00,89.85,89.93,89.7,89.85,37308.0,89.85,89.93,89.7,89.85,37308.0
2020-01-13 09:30:00,90.0,90.0,89.38,89.9,9375.0,90.0,90.0,89.38,89.9,9375.0
2020-01-13 10:00:00,89.95,90.09,89.69,89.77,2814.0,89.95,90.09,89.69,89.77,2814.0
2020-01-13 10:30:00,89.84,89.9,89.42,89.79,9419.0,89.84,89.9,89.42,89.79,9419.0
2020-01-13 11:00:00,89.84,90.04,89.74,89.93,7844.0,89.84,90.04,89.74,89.93,7844.0
2020-01-13 11:30:00,90.01,90.04,89.88,89.9,7723.0,90.01,90.04,89.88,89.9,7723.0
2020-01-13 12:00:00,89.93,90.03,89.91,89.97,9299.0,89.93,90.03,89.91,89.97,9299.0
2020-01-13 12:30:00,89.98,90.03,89.9,90.02,8300.0,89.98,90.03,89.9,90.02,8300.0
2020-01-13 13:00:00,90.02,90.02,89.97,90.0,17861.0,90.02,90.02,89.97,90.0,17861.0
2020-01-13 13:30:00,90.01,90.1,89.88,90.01,20843.0,90.01,90.1,89.88,90.01,20843.0
2020-01-13 14:00:00,90.02,90.05,89.97,89.97,13904.0,90.02,90.05,89.97,89.97,13904.0
2020-01-13 14:30:00,90.0,90.17,89.98,90.09,28425.0,90.0,90.17,89.98,90.09,28425.0
2020-01-13 15:00:00,90.09,90.12,89.97,89.98,18141.0,90.09,90.12,89.97,89.98,18141.0
2020-01-13 15:30:00,89.96,90.29,89.95,90.24,62049.0,89.96,90.29,89.95,90.24,62049.0
2020-01-14 09:30:00,89.92,90.85,89.6,90.83,19868.0,89.92,90.85,89.6,90.83,19868.0
2020-01-14 10:00:00,90.85,91.7,90.77,91.7,21945.0,90.85,91.7,90.77,91.7,21945.0
2020-01-14 10:30:00,91.75,91.8,91.5,91.5,12916.0,91.75,91.8,91.5,91.5,12916.0
2020-01-14 11:00:00,91.49,92.15,91.47,92.09,19543.0,91.49,92.15,91.47,92.09,19543.0
2020-01-14 11:30:00,92.15,92.3,92.08,92.15,24223.0,92.15,92.3,92.08,92.15,24223.0
2020-01-14 12:00:00,92.11,92.11,91.82,91.92,11541.0,92.11,92.11,91.82,91.92,11541.0
2020-01-14 12:30:00,91.95,92.1,91.87,91.88,26299.0,91.95,92.1,91.87,91.88,26299.0
2020-01-14 13:00:00,91.9,92.0,91.69,91.74,27126.0,91.9,92.0,91.69,91.74,27126.0
2020-01-14 13:30:00,91.74,91.79,91.21,91.47,32460.0,91.74,91.79,91.21,91.47,32460.0
2020-01-14 14:00:00,91.48,91.67,91.21,91.67,14071.0,91.48,91.67,91.21,91.67,14071.0
2020-01-14 14:30:00,91.67,91.91,91.62,91.77,8879.0,91.67,91.91,91.62,91.77,8879.0
2020-01-14 15:00:00,91.77,91.79,91.51,91.52,9615.0,91.77,91.79,91.51,91.52,9615.0
2020-01-14 15:30:00,91.55,91.65,91.34,91.44,62381.0,91.55,91.65,91.34,91.44,62381.0
2020-01-15 09:30:00,90.92,91.29,90.5,91.29,17658.0,90.92,91.29,90.5,91.29,17658.0
2020-01-15 10:00:00,91.39,91.39,90.91,91.05,3922.0,91.39,91.39,90.91,91.05,3922.0
2020-01-15 10:30:00,91.02,91.12,90.91,91.05,5932.0,91.02,91.12,90.91,91.05,5932.0
2020-01-15 11:00:00,91.09,91.23,90.96,91.1,17482.0,91.09,91.23,90.96,91.1,17482.0
2020-01-15 11:30:00,91.12,91.35,90.92,90.93,18877.0,91.12,91.35,90.92,90.93,18877.0
2020-01-15 12:00:00,90.87,90.89,90.66,90.71,6372.0,90.87,90.89,90.66,90.71,6372.0
2020-01-15 12:30:00,90.65,90.69,90.42,90.48,7789.0,90.65,90.69,90.42,90.48,7789.0
2020-01-15 13:00:00,90.42,90.43,90.13,90.37,6231.0,90.42,90.43,90.13,90.37,6231.0
2020-01-15 13:30:00,90.4,90.52,90.12,90.21,6726.0,90.4,90.52,90.12,90.21,6726.0
2020-01-15 14:00:00,90.25,90.65,90.22,90.65,3700.0,90.25,90.65,90.22,90.65,3700.0
2020-01-15 14:30:00,90.63,90.78,90.6,90.6,5136.0,90.63,90.78,90.6,90.6,5136.0
2020-01-15 15:00:00,90.56,90.56,90.3,90.3,9480.0,90.56,90.56,90.3,90.3,9480.0
2020-01-15 15:30:00,90.35,90.52,89.96,90.45,30580.0,90.35,90.52,89.96,90.45,30580.0
2020-01-16 09:30:00,91.19,91.43,90.8,91.2,10106.0,91.19,91.43,90.8,91.2,10106.0
2020-01-16 10:00:00,91.32,91.53,91.04,91.13,5113.0,91.32,91.53,91.04,91.13,5113.0
2020-01-16 10:30:00,91.19,91.41,90.79,90.86,6196.0,91.19,91.41,90.79,90.86,6196.0
2020-01-16 11:00:00,90.91,90.95,90.7,90.82,7210.0,90.91,90.95,90.7,90.82,7210.0
2020-01-16 11:30:00,90.86,91.1,90.85,90.98,5132.0,90.86,91.1,90.85,90.98,5132.0
2020-01-16 12:00:00,90.83,91.08,90.78,90.78,4128.0,90.83,91.08,90.78,90.78,4128.0
2020-01-16 12:30:00,90.78,91.11,90.78,91.05,7600.0,90.78,91.11,90.78,91.05,7600.0
2020-01-16 13:00:00,91.1,91.26,91.07,91.2,7300.0,91.1,91.26,91.07,91.2,7300.0
2020-01-16 13:30:00,91.2,91.41,91.15,91.22,13390.0,91.2,91.41,91.15,91.22,13390.0
2020-01-16 14:00:00,91.22,91.22,90.97,90.97,4228.0,91.22,91.22,90.97,90.97,4228.0
2020-01-16 14:30:00,90.98,90.98,90.8,90.8,5934.0,90.98,90.98,90.8,90.8,5934.0
2020-01-16 15:00:00,90.79,90.86,90.67,90.67,10930.0,90.79,90.86,90.67,90.67,10930.0
2020-01-16 15:30:00,90.69,90.72,90.41,90.58,47915.0,90.69,90.72,90.41,90.58,47915.0
2020-01-17 09:30:00,90.76,90.91,90.32,90.57,17098.0,90.76,90.91,90.32,90.57,17098.0
2020-01-17 10:00:00,90.53,90.93,90.2,90.65,25649.0,90.53,90.93,90.2,90.65,25649.0
2020-01-17 10:30:00,90.72,90.89,90.04,90.1,11846.0,90.72,90.89,90.04,90.1,11846.0
2020-01-17 11:00:00,90.31,90.66,90.31,90.41,8140.0,90.31,90.66,90.31,90.41,8140.0
2020-01-17 11:30:00,90.42,90.44,90.2,90.21,3814.0,90.42,90.44,90.2,90.21,3814.0
2020-01-17 12:00:00,90.2,90.31,89.7,89.7,16495.0,90.2,90.31,89.7,89.7,16495.0
2020-01-17 12:30:00,89.89,90.46,89.87,90.32,3100.0,89.89,90.46,89.87,90.32,3100.0
2020-01-17 13:00:00,90.34,90.39,90.02,90.04,8243.0,90.34,90.39,90.02,90.04,8243.0
2020-01-17 13:30:00,90.07,90.23,89.96,89.96,4632.0,90.07,90.23,89.96,89.96,4632.0
2020-01-17 14:00:00,90.02,90.49,90.0,90.43,46008.0,90.02,90.49,90.0,90.43,46008.0
2020-01-17 14:30:00,90.47,90.47,90.25,90.36,7712.0,90.47,90.47,90.25,90.36,7712.0
2020-01-17 15:00:00,90.34,90.34,90.11,90.17,9253.0,90.34,90.34,90.11,90.17,9253.0
2020-01-17 15:30:00,90.17,90.65,90.15,90.47,49606.0,90.17,90.65,90.15,90.47,49606.0
2020-01-21 09:30:00,89.94,90.36,89.35,89.41,12874.0,89.94,90.36,89.35,89.41,12874.0
2020-01-21 10:00:00,89.31,89.35,88.72,88.77,6797.0,89.31,89.35,88.72,88.77,6797.0
2020-01-21 10:30:00,88.86,88.86,88.51,88.73,7633.0,88.86,88.86,88.51,88.73,7633.0
2020-01-21 11:00:00,88.67,88.73,88.02,88.06,12344.0,88.67,88.73,88.02,88.06,12344.0
2020-01-21 11:30:00,88.18,88.56,87.97,88.49,19376.0,88.18,88.56,87.97,88.49,19376.0
2020-01-21 12:00:00,88.44,88.44,88.28,88.39,10028.0,88.44,88.44,88.28,88.39,10028.0
2020-01-21 12:30:00,88.4,88.91,88.39,88.7,11484.0,88.4,88.91,88.39,88.7,11484.0
2020-01-21 13:00:00,88.7,88.76,88.23,88.3,9123.0,88.7,88.76,88.23,88.3,9123.0
2020-01-21 13:30:00,88.3,88.37,88.09,88.22,12100.0,88.3,88.37,88.09,88.22,12100.0
2020-01-21 14:00:00,88.15,88.33,88.06,88.29,4093.0,88.15,88.33,88.06,88.29,4093.0
2020-01-21 14:30:00,88.31,88.34,87.87,88.09,30419.0,88.31,88.34,87.87,88.09,30419.0
2020-01-21 15:00:00,88.15,88.25,88.08,88.16,14029.0,88.15,88.25,88.08,88.16,14029.0
2020-01-21 15:30:00,88.17,88.18,87.61,87.63,48912.0,88.17,88.18,87.61,87.63,48912.0
2020-01-22 09:30:00,87.56,88.0,86.43,86.49,26905.0,87.56,88.0,86.43,86.49,26905.0
2020-01-22 10:00:00,86.55,86.6,85.89,86.08,23396.0,86.55,86.6,85.89,86.08,23396.0
2020-01-22 10:30:00,86.08,86.43,85.91,85.91,28253.0,86.08,86.43,85.91,85.91,28253.0
2020-01-22 11:00:00,85.9,86.21,85.74,86.21,21904.0,85.9,86.21,85.74,86.21,21904.0
2020-01-22 11:30:00,86.21,86.9,86.18,86.68,85560.0,86.21,86.9,86.18,86.68,85560.0
2020-01-22 12:00:00,86.71,86.73,86.26,86.45,70496.0,86.71,86.73,86.26,86.45,70496.0
2020-01-22 12:30:00,86.48,86.55,86.36,86.5,13939.0,86.48,86.55,86.36,86.5,13939.0
2020-01-22 13:00:00,86.45,86.5,86.27,86.3,13040.0,86.45,86.5,86.27,86.3,13040.0
2020-01-22 13:30:00,86.25,86.26,86.02,86.22,13863.0,86.25,86.26,86.02,86.22,13863.0
2020-01-22 14:00:00,86.2,86.81,86.2,86.79,47244.0,86.2,86.81,86.2,86.79,47244.0
2020-01-22 14:30:00,86.73,86.76,86.58,86.76,15157.0,86.73,86.76,86.58,86.76,15157.0
2020-01-22 15:00:00,86.74,86.76,86.31,86.51,22431.0,86.74,86.76,86.31,86.51,22431.0
2020-01-22 15:30:00,86.51,86.83,86.36,86.45,89017.0,86.51,86.83,86.36,86.45,89017.0
2020-01-23 09:30:00,85.84,86.13,84.24,84.95,49694.0,85.84,86.13,84.24,84.95,49694.0
2020-01-23 10:00:00,85.01,85.23,84.8,85.19,26456.0,85.01,85.23,84.8,85.19,26456.0
2020-01-23 10:30:00,85.22,85.47,85.12,85.27,22712.0,85.22,85.47,85.12,85.27,22712.0
2020-01-23 11:00:00,85.34,85.41,84.33,84.34,35039.0,85.34,85.41,84.33,84.34,35039.0
2020-01-23 11:30:00,84.37,84.75,84.2,84.54,19930.0,84.37,84.75,84.2,84.54,19930.0
2020-01-23 12:00:00,84.52,84.86,84.46,84.76,16136.0,84.52,84.86,84.46,84.76,16136.0
2020-01-23 12:30:00,84.77,85.23,84.75,84.95,14268.0,84.77,85.23,84.75,84.95,14268.0
2020-01-23 13:00:00,85.0,85.3,85.0,85.18,13958.0,85.0,85.3,85.0,85.18,13958.0
2020-01-23 13:30:00,85.17,85.33,85.14,85.28,16418.0,85.17,85.33,85.14,85.28,16418.0
2020-01-23 14:00:00,85.3,85.63,85.3,85.59,25843.0,85.3,85.63,85.3,85.59,25843.0
2020-01-23 14:30:00,85.61,85.71,85.5,85.62,33950.0,85.61,85.71,85.5,85.62,33950.0
2020-01-23 15:00:00,85.61,85.64,85.48,85.58,16892.0,85.61,85.64,85.48,85.58,16892.0
2020-01-23 15:30:00,85.54,85.57,84.96,85.05,72759.0,85.54,85.57,84.96,85.05,72759.0
2020-01-24 09:30:00,85.24,85.4,84.55,84.91,12051.0,85.24,85.4,84.55,84.91,12051.0
2020-01-24 10:00:00,84.96,84.96,84.15,84.15,31228.0,84.96,84.96,84.15,84.15,31228.0
2020-01-24 10:30:00,84.14,84.38,84.07,84.34,13487.0,84.14,84.38,84.07,84.34,13487.0
2020-01-24 11:00:00,84.29,84.55,84.04,84.29,10797.0,84.29,84.55,84.04,84.29,10797.0
2020-01-24 11:30:00,84.34,84.57,84.0,84.0,10439.0,84.34,84.57,84.0,84.0,10439.0
2020-01-24 12:00:00,84.05,84.19,83.48,83.62,11428.0,84.05,84.19,83.48,83.62,11428.0
2020-01-24 12:30:00,83.66,84.04,83.66,83.74,6037.0,83.66,84.04,83.66,83.74,6037.0
2020-01-24 13:00:00,83.77,83.88,83.6,83.6,6458.0,83.77,83.88,83.6,83.6,6458.0
2020-01-24 13:30:00,83.58,83.6,83.25,83.25,18359.0,83.58,83.6,83.25,83.25,18359.0
2020-01-24 14:00:00,83.26,83.45,83.16,83.29,10987.0,83.26,83.45,83.16,83.29,10987.0
2020-01-24 14:30:00,83.27,83.81,83.27,83.77,8432.0,83.27,83.81,83.27,83.77,8432.0
2020-01-24 15:00:00,83.72,83.99,83.68,83.98,9242.0,83.72,83.99,83.68,83.98,9242.0
2020-01-24 15:30:00,83.91,83.91,83.6,83.68,41159.0,83.91,83.91,83.6,83.68,41159.0
2020-01-27 09:30:00,81.72,82.74,80.93,82.37,20889.0,81.72,82.74,80.93,82.37,20889.0
2020-01-27 10:00:00,82.35,82.6,81.75,82.5,30396.0,82.35,82.6,81.75,82.5,30396.0
2020-01-27 10:30:00,82.47,82.59,81.82,81.86,8200.0,82.47,82.59,81.82,81.86,8200.0
2020-01-27 11:00:00,81.7,81.93,81.61,81.84,7700.0,81.7,81.93,81.61,81.84,7700.0
2020-01-27 11:30:00,81.84,82.29,81.83,82.18,4988.0,81.84,82.29,81.83,82.18,4988.0
2020-01-27 12:00:00,82.25,82.55,82.16,82.39,6700.0,82.25,82.55,82.16,82.39,6700.0
2020-01-27 12:30:00,82.41,82.71,82.36,82.63,11459.0,82.41,82.71,82.36,82.63,11459.0
2020-01-27 13:00:00,82.63,83.23,82.63,83.23,18650.0,82.63,83.23,82.63,83.23,18650.0
2020-01-27 13:30:00,83.19,83.4,83.07,83.34,18027.0,83.19,83.4,83.07,83.34,18027.0
2020-01-27 14:00:00,83.37,83.48,83.21,83.37,19198.0,83.37,83.48,83.21,83.37,19198.0
2020-01-27 14:30:00,83.37,83.37,83.09,83.21,19437.0,83.37,83.37,83.09,83.21,19437.0
2020-01-27 15:00:00,83.26,83.52,83.19,83.31,12029.0,83.26,83.52,83.19,83.31,12029.0
2020-01-27 15:30:00,83.31,83.39,82.99,83.03,71103.0,83.31,83.39,82.99,83.03,71103.0
2020-01-28 09:30:00,83.85,84.5,83.17,84.32,16475.0,83.85,84.5,83.17,84.32,16475.0
2020-01-28 10:00:00,84.38,85.22,84.26,85.11,14028.0,84.38,85.22,84.26,85.11,14028.0
2020-01-28 10:30:00,85.18,85.39,84.89,85.2,14078.0,85.18,85.39,84.89,85.2,14078.0
2020-01-28 11:00:00,85.22,85.41,84.95,85.36,10986.0,85.22,85.41,84.95,85.36,10986.0
2020-01-28 11:30:00,85.31,85.43,85.11,85.4,8244.0,85.31,85.43,85.11,85.4,8244.0
2020-01-28 12:00:00,85.45,85.47,84.94,84.94,8600.0,85.45,85.47,84.94,84.94,8600.0
2020-01-28 12:30:00,84.94,84.96,84.45,84.58,10959.0,84.94,84.96,84.45,84.58,10959.0
2020-01-28 13:00:00,84.55,84.68,84.36,84.67,8204.0,84.55,84.68,84.36,84.67,8204.0
2020-01-28 13:30:00,84.68,84.71,84.37,84.55,8045.0,84.68,84.71,84.37,84.55,8045.0
2020-01-28 14:00:00,84.57,84.63,84.36,84.36,7129.0,84.57,84.63,84.36,84.36,7129.0
2020-01-28 14:30:00,84.36,84.61,84.34,84.54,15377.0,84.36,84.61,84.34,84.54,15377.0
2020-01-28 15:00:00,84.54,84.7,84.15,84.52,88656.0,84.54,84.7,84.15,84.52,88656.0
2020-01-28 15:30:00,84.46,84.56,84.06,84.1,28700.0,84.46,84.56,84.06,84.1,28700.0
2020-01-29 09:30:00,84.71,86.66,84.46,86.53,39973.0,84.71,86.66,84.46,86.53,39973.0
2020-01-29 10:00:00,86.52,86.58,85.34,86.48,30588.0,86.52,86.58,85.34,86.48,30588.0
2020-01-29 10:30:00,86.3,86.49,85.59,86.05,22440.0,86.3,86.49,85.59,86.05,22440.0
2020-01-29 11:00:00,86.05,86.37,86.0,86.22,32834.0,86.05,86.37,86.0,86.22,32834.0
2020-01-29 11:30:00,86.19,86.19,85.53,85.95,24580.0,86.19,86.19,85.53,85.95,24580.0
2020-01-29 12:00:00,85.88,86.08,85.69,85.89,15670.0,85.88,86.08,85.69,85.89,15670.0
2020-01-29 12:30:00,85.91,86.0,85.8,85.8,8532.0,85.91,86.0,85.8,85.8,8532.0
2020-01-29 13:00:00,85.81,85.86,85.61,85.86,10930.0,85.81,85.86,85.61,85.86,10930.0
2020-01-29 13:30:00,85.86,85.93,85.68,85.84,9998.0,85.86,85.93,85.68,85.84,9998.0
2020-01-29 14:00:00,86.06,86.06,85.68,85.78,12282.0,86.06,86.06,85.68,85.78,12282.0
2020-01-29 14:30:00,85.8,85.87,85.46,85.54,38522.0,85.8,85.87,85.46,85.54,38522.0
2020-01-29 15:00:00,85.5,85.68,85.28,85.54,48970.0,85.5,85.68,85.28,85.54,48970.0
2020-01-29 15:30:00,85.52,85.66,84.76,84.81,85645.0,85.52,85.66,84.76,84.81,85645.0
2020-01-30 09:30:00,81.31,81.31,76.52,78.95,264214.0,81.31,81.31,76.52,78.95,264214.0
2020-01-30 10:00:00,78.95,79.01,77.29,77.7,138947.0,78.95,79.01,77.29,77.7,138947.0
2020-01-30 10:30:00,77.7,77.97,76.25,76.35,120906.0,77.7,77.97,76.25,76.35,120906.0
2020-01-30 11:00:00,76.32,77.64,75.88,77.1,144232.0,76.32,77.64,75.88,77.1,144232.0
2020-01-30 11:30:00,77.01,77.59,76.76,76.95,146347.0,77.01,77.59,76.76,76.95,146347.0
2020-01-30 12:00:00,76.95,77.05,76.47,76.65,59415.0,76.95,77.05,76.47,76.65,59415.0
2020-01-30 12:30:00,76.65,76.92,76.33,76.73,67847.0,76.65,76.92,76.33,76.73,67847.0
2020-01-30 13:00:00,76.7,76.97,76.39,76.6,66549.0,76.7,76.97,76.39,76.6,66549.0
2020-01-30 13:30:00,76.6,77.04,76.51,76.94,98764.0,76.6,77.04,76.51,76.94,98764.0
2020-01-30 14:00:00,76.86,77.69,76.8,77.14,88993.0,76.86,77.69,76.8,77.14,88993.0
2020-01-30 14:30:00,77.2,78.0,76.98,77.56,81769.0,77.2,78.0,76.98,77.56,81769.0
2020-01-30 15:00:00,77.62,78.05,77.06,78.05,71001.0,77.62,78.05,77.06,78.05,71001.0
2020-01-30 15:30:00,78.05,78.45,77.59,77.71,236339.0,78.05,78.45,77.59,77.71,236339.0
2020-01-31 09:30:00,75.73,75.73,74.06,74.5,144810.0,75.73,75.73,74.06,74.5,144810.0
2020-01-31 10:00:00,74.51,74.95,73.51,73.63,136230.0,74.51,74.95,73.51,73.63,136230.0
2020-01-31 10:30:00,73.6,73.84,72.67,72.8,90247.0,73.6,73.84,72.67,72.8,90247.0
2020-01-31 11:00:00,72.83,73.12,72.3,73.12,90914.0,72.83,73.12,72.3,73.12,90914.0
2020-01-31 11:30:00,73.05,73.56,72.6,73.53,79252.0,73.05,73.56,72.6,73.53,79252.0
2020-01-31 12:00:00,73.49,73.85,73.32,73.56,41581.0,73.49,73.85,73.32,73.56,41581.0
2020-01-31 12:30:00,73.56,73.56,72.97,73.34,73712.0,73.56,73.56,72.97,73.34,73712.0
2020-01-31 13:00:00,73.36,73.45,72.89,73.23,40574.0,73.36,73.45,72.89,73.23,40574.0
2020-01-31 13:30:00,73.23,73.74,73.19,73.61,42243.0,73.23,73.74,73.19,73.61,42243.0
2020-01-31 14:00:00,73.65,73.81,73.15,73.28,134396.0,73.65,73.81,73.15,73.28,134396.0
2020-01-31 14:30:00,73.26,73.34,72.61,72.77,51450.0,73.26,73.34,72.61,72.77,51450.0
2020-01-31 15:00:00,72.79,73.28,72.78,73.0,57835.0,72.79,73.28,72.78,73.0,57835.0
2020-01-31 15:30:00,73.01,73.43,72.85,73.25,119693.0,73.01,73.43,72.85,73.25,119693.0
2020-02-03 09:30:00,73.51,73.51,72.77,73.4,35612.0,73.51,73.51,72.77,73.4,35612.0
2020-02-03 10:00:00,73.36,74.07,73.35,73.67,21796.0,73.36,74.07,73.35,73.67,21796.0
2020-02-03 10:30:00,73.6,73.66,73.01,73.32,24182.0,73.6,73.66,73.01,73.32,24182.0
2020-02-03 11:00:00,73.25,73.27,72.7,72.73,27003.0,73.25,73.27,72.7,72.73,27003.0
2020-02-03 11:30:00,72.71,72.79,72.22,72.39,28224.0,72.71,72.79,72.22,72.39,28224.0
2020-02-03 12:00:00,72.4,72.86,72.4,72.73,29638.0,72.4,72.86,72.4,72.73,29638.0
2020-02-03 12:30:00,72.7,72.7,72.39,72.57,18874.0,72.7,72.7,72.39,72.57,18874.0
2020-02-03 13:00:00,72.63,72.85,72.53,72.81,23920.0,72.63,72.85,72.53,72.81,23920.0
2020-02-03 13:30:00,72.83,72.99,72.74,72.91,22683.0,72.83,72.99,72.74,72.91,22683.0
2020-02-03 14:00:00,72.92,72.95,72.71,72.79,21011.0,72.92,72.95,72.71,72.79,21011.0
2020-02-03 14:30:00,72.74,72.96,72.71,72.75,24682.0,72.74,72.96,72.71,72.75,24682.0
2020-02-03 15:00:00,72.73,72.78,72.4,72.4,35968.0,72.73,72.78,72.4,72.4,35968.0
2020-02-03 15:30:00,72.43,72.52,71.87,72.08,149341.0,72.43,72.52,71.87,72.08,149341.0
2020-02-04 09:30:00,73.25,73.57,72.1,72.18,22430.0,73.25,73.57,72.1,72.18,22430.0
2020-02-04 10:00:00,72.37,72.76,72.05,72.75,54645.0,72.37,72.76,72.05,72.75,54645.0
2020-02-04 10:30:00,72.74,72.74,71.94,72.11,32485.0,72.74,72.74,71.94,72.11,32485.0
2020-02-04 11:00:00,72.11,72.52,72.04,72.31,99273.0,72.11,72.52,72.04,72.31,99273.0
2020-02-04 11:30:00,72.29,72.31,71.56,71.72,34586.0,72.29,72.31,71.56,71.72,34586.0
2020-02-04 12:00:00,71.78,71.92,71.62,71.77,34599.0,71.78,71.92,71.62,71.77,34599.0
2020-02-04 12:30:00,71.75,72.03,71.57,71.88,30679.0,71.75,72.03,71.57,71.88,30679.0
2020-02-04 13:00:00,71.9,72.04,71.73,71.89,28591.0,71.9,72.04,71.73,71.89,28591.0
2020-02-04 13:30:00,71.91,72.18,71.88,72.06,26624.0,71.91,72.18,71.88,72.06,26624.0
2020-02-04 14:00:00,72.07,72.2,71.89,71.91,53861.0,72.07,72.2,71.89,71.91,53861.0
2020-02-04 14:30:00,71.91,72.1,71.76,71.84,30192.0,71.91,72.1,71.76,71.84,30192.0
2020-02-04 15:00:00,71.86,72.07,71.8,72.01,33706.0,71.86,72.07,71.8,72.01,33706.0
2020-02-04 15:30:00,72.03,72.07,71.65,71.79,116054.0,72.03,72.07,71.65,71.79,116054.0
2020-02-05 09:30:00,72.55,73.08,71.89,73.08,61165.0,72.55,73.08,71.89,73.08,61165.0
2020-02-05 10:00:00,73.11,73.68,73.07,73.22,43772.0,73.11,73.68,73.07,73.22,43772.0
2020-02-05 10:30:00,73.28,74.15,73.28,73.96,44363.0,73.28,74.15,73.28,73.96,44363.0
2020-02-05 11:00:00,73.96,75.31,73.96,74.93,98017.0,73.96,75.31,73.96,74.93,98017.0
2020-02-05 11:30:00,74.93,74.93,74.32,74.5,47226.0,74.93,74.93,74.32,74.5,47226.0
2020-02-05 12:00:00,74.6,75.11,74.46,74.97,75958.0,74.6,75.11,74.46,74.97,75958.0
2020-02-05 12:30:00,74.94,75.04,74.56,74.61,22903.0,74.94,75.04,74.56,74.61,22903.0
2020-02-05 13:00:00,74.61,74.96,74.48,74.96,36567.0,74.61,74.96,74.48,74.96,36567.0
2020-02-05 13:30:00,74.9,75.61,74.87,75.4,64780.0,74.9,75.61,74.87,75.4,64780.0
2020-02-05 14:00:00,75.33,75.68,75.13,75.54,44607.0,75.33,75.68,75.13,75.54,44607.0
2020-02-05 14:30:00,75.54,75.97,75.39,75.72,36639.0,75.54,75.97,75.39,75.72,36639.0
2020-02-05 15:00:00,75.75,76.02,75.64,75.83,56144.0,75.75,76.02,75.64,75.83,56144.0
2020-02-05 15:30:00,75.83,75.91,75.3,75.32,152633.0,75.83,75.91,75.3,75.32,152633.0
2020-02-06 09:30:00,75.82,75.82,73.75,74.34,32126.0,75.82,75.82,73.75,74.34,32126.0
2020-02-06 10:00:00,74.34,74.49,74.13,74.46,39045.0,74.34,74.49,74.13,74.46,39045.0
2020-02-06 10:30:00,74.36,74.36,73.88,73.96,14986.0,74.36,74.36,73.88,73.96,14986.0
2020-02-06 11:00:00,73.91,74.04,73.71,73.94,17361.0,73.91,74.04,73.71,73.94,17361.0
2020-02-06 11:30:00,73.9,73.98,73.56,73.75,13871.0,73.9,73.98,73.56,73.75,13871.0
2020-02-06 12:00:00,73.74,73.93,73.74,73.93,9984.0,73.74,73.93,73.74,73.93,9984.0
2020-02-06 12:30:00,73.93,73.93,73.72,73.77,31017.0,73.93,73.93,73.72,73.77,31017.0
2020-02-06 13:00:00,73.79,73.87,73.68,73.71,15223.0,73.79,73.87,73.68,73.71,15223.0
2020-02-06 13:30:00,73.7,73.78,73.38,73.62,63622.0,73.7,73.78,73.38,73.62,63622.0
2020-02-06 14:00:00,73.55,73.8,73.51,73.66,18472.0,73.55,73.8,73.51,73.66,18472.0
2020-02-06 14:30:00,73.68,73.72,73.4,73.52,14350.0,73.68,73.72,73.4,73.52,14350.0
2020-02-06 15:00:00,73.5,73.59,73.44,73.52,24691.0,73.5,73.59,73.44,73.52,24691.0
2020-02-06 15:30:00,73.53,73.76,73.48,73.6,55295.0,73.53,73.76,73.48,73.6,55295.0
2020-02-07 09:30:00,72.88,73.5,72.64,73.14,15895.0,72.88,73.5,72.64,73.14,15895.0
2020-02-07 10:00:00,73.13,73.42,72.9,73.2,7500.0,73.13,73.42,72.9,73.2,7500.0
2020-02-07 10:30:00,73.2,73.2,72.94,73.02,6719.0,73.2,73.2,72.94,73.02,6719.0
2020-02-07 11:00:00,72.99,73.6,72.94,73.58,11528.0,72.99,73.6,72.94,73.58,11528.0
2020-02-07 11:30:00,73.58,73.89,73.5,73.84,20116.0,73.58,73.89,73.5,73.84,20116.0
2020-02-07 12:00:00,73.86,74.42,73.86,74.32,20263.0,73.86,74.42,73.86,74.32,20263.0
2020-02-07 12:30:00,74.29,74.32,74.13,74.2,24026.0,74.29,74.32,74.13,74.2,24026.0
2020-02-07 13:00:00,74.2,74.33,74.12,74.2,10327.0,74.2,74.33,74.12,74.2,10327.0
2020-02-07 13:30:00,74.22,74.34,74.09,74.09,8491.0,74.22,74.34,74.09,74.09,8491.0
2020-02-07 14:00:00,74.07,74.11,73.95,73.97,8346.0,74.07,74.11,73.95,73.97,8346.0
2020-02-07 14:30:00,74.05,74.07,73.76,73.99,7086.0,74.05,74.07,73.76,73.99,7086.0
2020-02-07 15:00:00,73.95,74.01,73.8,73.91,13049.0,73.95,74.01,73.8,73.91,13049.0
2020-02-07 15:30:00,73.89,74.22,73.86,74.18,66774.0,73.89,74.22,73.86,74.18,66774.0
2020-02-10 09:30:00,74.01,74.94,73.6,74.88,16437.0,74.01,74.94,73.6,74.88,16437.0
2020-02-10 10:00:00,74.87,75.19,74.78,74.85,13555.0,74.87,75.19,74.78,74.85,13555.0
2020-02-10 10:30:00,74.79,75.44,74.79,75.39,22741.0,74.79,75.44,74.79,75.39,22741.0
2020-02-10 11:00:00,75.43,75.48,75.08,75.09,26100.0,75.43,75.48,75.08,75.09,26100.0
2020-02-10 11:30:00,75.09,75.38,75.06,75.15,36680.0,75.09,75.38,75.06,75.15,36680.0
2020-02-10 12:00:00,75.14,75.16,74.44,74.44,10599.0,75.14,75.16,74.44,74.44,10599.0
2020-02-10 12:30:00,74.42,74.62,74.2,74.6,13238.0,74.42,74.62,74.2,74.6,13238.0
2020-02-10 13:00:00,74.59,74.74,74.38,74.6,13830.0,74.59,74.74,74.38,74.6,13830.0
2020-02-10 13:30:00,74.59,74.8,74.56,74.78,14661.0,74.59,74.8,74.56,74.78,14661.0
2020-02-10 14:00:00,74.76,74.88,74.5,74.52,15739.0,74.76,74.88,74.5,74.52,15739.0
2020-02-10 14:30:00,74.47,74.59,74.37,74.54,16373.0,74.47,74.59,74.37,74.54,16373.0
2020-02-10 15:00:00,74.54,74.9,74.54,74.79,13406.0,74.54,74.9,74.54,74.79,13406.0
2020-02-10 15:30:00,74.76,74.89,74.52,74.82,51310.0,74.76,74.89,74.52,74.82,51310.0
2020-02-11 09:30:00,75.39,75.8,75.18,75.38,30937.0,75.39,75.8,75.18,75.38,30937.0
2020-02-11 10:00:00,75.36,76.09,75.36,75.48,15155.0,75.36,76.09,75.36,75.48,15155.0
2020-02-11 10:30:00,75.47,75.48,75.17,75.17,8730.0,75.47,75.48,75.17,75.17,8730.0
2020-02-11 11:00:00,75.16,75.2,74.77,74.88,12843.0,75.16,75.2,74.77,74.88,12843.0
2020-02-11 11:30:00,74.93,75.22,74.7,75.1,10482.0,74.93,75.22,74.7,75.1,10482.0
2020-02-11 12:00:00,75.04,75.29,75.04,75.27,5191.0,75.04,75.29,75.04,75.27,5191.0
2020-02-11 12:30:00,75.27,75.42,75.19,75.21,12595.0,75.27,75.42,75.19,75.21,12595.0
2020-02-11 13:00:00,75.2,75.41,75.2,75.41,8482.0,75.2,75.41,75.2,75.41,8482.0
2020-02-11 13:30:00,75.42,75.47,75.18,75.24,8967.0,75.42,75.47,75.18,75.24,8967.0
2020-02-11 14:00:00,75.2,75.24,74.89,75.24,14770.0,75.2,75.24,74.89,75.24,14770.0
2020-02-11 14:30:00,75.24,75.35,75.17,75.17,8104.0,75.24,75.35,75.17,75.17,8104.0
2020-02-11 15:00:00,75.17,75.23,74.92,75.12,13624.0,75.17,75.23,74.92,75.12,13624.0
2020-02-11 15:30:00,75.13,75.17,74.93,75.02,36226.0,75.13,75.17,74.93,75.02,36226.0
2020-02-12 09:30:00,75.76,76.13,74.75,75.01,25052.0,75.76,76.13,74.75,75.01,25052.0
2020-02-12 10:00:00,75.08,75.15,74.26,74.73,24122.0,75.08,75.15,74.26,74.73,24122.0
2020-02-12 10:30:00,74.8,74.82,74.16,74.29,32789.0,74.8,74.82,74.16,74.29,32789.0
2020-02-12 11:00:00,74.36,74.41,73.95,74.16,20658.0,74.36,74.41,73.95,74.16,20658.0
2020-02-12 11:30:00,74.23,74.31,73.75,73.91,14218.0,74.23,74.31,73.75,73.91,14218.0
2020-02-12 12:00:00,74.0,74.36,73.95,74.32,10083.0,74.0,74.36,73.95,74.32,10083.0
2020-02-12 12:30:00,74.35,74.76,74.35,74.75,4909.0,74.35,74.76,74.35,74.75,4909.0
2020-02-12 13:00:00,74.76,74.9,74.59,74.84,6574.0,74.76,74.9,74.59,74.84,6574.0
2020-02-12 13:30:00,74.81,75.1,74.8,75.1,5403.0,74.81,75.1,74.8,75.1,5403.0
2020-02-12 14:00:00,75.14,75.24,74.96,75.0,6784.0,75.14,75.24,74.96,75.0,6784.0
2020-02-12 14:30:00,74.99,75.27,74.97,75.26,7600.0,74.99,75.27,74.97,75.26,7600.0
2020-02-12 15:00:00,75.27,75.34,74.84,74.95,16489.0,75.27,75.34,74.84,74.95,16489.0
2020-02-12 15:30:00,74.95,75.12,74.9,74.99,32548.0,74.95,75.12,74.9,74.99,32548.0
2020-02-13 09:30:00,74.5,75.27,74.25,74.85,13974.0,74.5,75.27,74.25,74.85,13974.0
2020-02-13 10:00:00,74.89,75.14,74.44,74.86,23409.0,74.89,75.14,74.44,74.86,23409.0
2020-02-13 10:30:00,74.87,75.03,74.76,74.84,23664.0,74.87,75.03,74.76,74.84,23664.0
2020-02-13 11:00:00,74.85,75.43,74.77,75.2,25720.0,74.85,75.43,74.77,75.2,25720.0
2020-02-13 11:30:00,75.17,75.55,75.16,75.47,6500.0,75.17,75.55,75.16,75.47,6500.0
2020-02-13 12:00:00,75.49,76.05,75.49,76.0,12099.0,75.49,76.05,75.49,76.0,12099.0
2020-02-13 12:30:00,76.0,76.19,75.92,75.92,16130.0,76.0,76.19,75.92,75.92,16130.0
2020-02-13 13:00:00,75.95,75.98,75.77,75.9,5610.0,75.95,75.98,75.77,75.9,5610.0
2020-02-13 13:30:00,75.88,76.09,75.78,76.08,10048.0,75.88,76.09,75.78,76.08,10048.0
2020-02-13 14:00:00,76.06,76.14,75.94,76.11,15272.0,76.06,76.14,75.94,76.11,15272.0
2020-02-13 14:30:00,76.11,76.19,76.04,76.04,17885.0,76.11,76.19,76.04,76.04,17885.0
2020-02-13 15:00:00,76.04,76.05,75.43,75.51,17927.0,76.04,76.05,75.43,75.51,17927.0
2020-02-13 15:30:00,75.51,75.74,75.45,75.7,45295.0,75.51,75.74,75.45,75.7,45295.0
2020-02-14 09:30:00,75.7,75.7,75.12,75.35,26184.0,75.7,75.7,75.12,75.35,26184.0
2020-02-14 10:00:00,75.32,75.51,75.2,75.29,18012.0,75.32,75.51,75.2,75.29,18012.0
2020-02-14 10:30:00,75.31,75.32,74.16,74.23,31696.0,75.31,75.32,74.16,74.23,31696.0
2020-02-14 11:00:00,74.23,74.67,74.03,74.55,35234.0,74.23,74.67,74.03,74.55,35234.0
2020-02-14 11:30:00,74.51,74.51,74.13,74.24,13988.0,74.51,74.51,74.13,74.24,13988.0
2020-02-14 12:00:00,74.21,74.21,73.74,73.81,13533.0,74.21,74.21,73.74,73.81,13533.0
2020-02-14 12:30:00,73.84,73.87,73.71,73.85,12082.0,73.84,73.87,73.71,73.85,12082.0
2020-02-14 13:00:00,73.91,73.91,73.61,73.81,12843.0,73.91,73.91,73.61,73.81,12843.0
2020-02-14 13:30:00,73.83,74.5,73.82,74.14,53658.0,73.83,74.5,73.82,74.14,53658.0
2020-02-14 14:00:00,74.08,74.36,74.0,74.35,12849.0,74.08,74.36,74.0,74.35,12849.0
2020-02-14 14:30:00,74.32,74.41,74.1,74.1,13576.0,74.32,74.41,74.1,74.1,13576.0
2020-02-14 15:00:00,74.13,74.33,74.06,74.28,15655.0,74.13,74.33,74.06,74.28,15655.0
2020-02-14 15:30:00,74.27,74.39,74.14,74.22,60861.0,74.27,74.39,74.14,74.22,60861.0
2020-02-18 09:30:00,73.8,73.98,73.27,73.98,24565.0,73.8,73.98,73.27,73.98,24565.0
2020-02-18 10:00:00,73.99,74.13,73.75,73.94,13276.0,73.99,74.13,73.75,73.94,13276.0
2020-02-18 10:30:00,73.9,74.65,73.79,74.53,15004.0,73.9,74.65,73.79,74.53,15004.0
2020-02-18 11:00:00,74.51,74.53,74.14,74.22,9265.0,74.51,74.53,74.14,74.22,9265.0
2020-02-18 11:30:00,74.23,74.32,74.14,74.25,10608.0,74.23,74.32,74.14,74.25,10608.0
2020-02-18 12:00:00,74.24,74.24,73.54,73.54,15569.0,74.24,74.24,73.54,73.54,15569.0
2020-02-18 12:30:00,73.53,73.69,73.42,73.57,9292.0,73.53,73.69,73.42,73.57,9292.0
2020-02-18 13:00:00,73.55,74.03,73.55,73.83,7011.0,73.55,74.03,73.55,73.83,7011.0
2020-02-18 13:30:00,73.83,73.89,73.73,73.89,5860.0,73.83,73.89,73.73,73.89,5860.0
2020-02-18 14:00:00,73.86,74.09,73.81,74.09,7464.0,73.86,74.09,73.81,74.09,7464.0
2020-02-18 14:30:00,74.12,74.15,73.96,73.96,7207.0,74.12,74.15,73.96,73.96,7207.0
2020-02-18 15:00:00,74.0,74.04,73.63,73.87,16057.0,74.0,74.04,73.63,73.87,16057.0
2020-02-18 15:30:00,73.89,73.99,73.72,73.97,49243.0,73.89,73.99,73.72,73.97,49243.0
2020-02-19 09:30:00,74.23,74.72,73.86,74.38,7960.0,74.23,74.72,73.86,74.38,7960.0
2020-02-19 10:00:00,74.2,74.49,73.9,74.47,8332.0,74.2,74.49,73.9,74.47,8332.0
2020-02-19 10:30:00,74.44,74.57,74.31,74.43,7400.0,74.44,74.57,74.31,74.43,7400.0
2020-02-19 11:00:00,74.44,74.65,74.36,74.55,7253.0,74.44,74.65,74.36,74.55,7253.0
2020-02-19 11:30:00,74.53,74.56,74.37,74.39,2316.0,74.53,74.56,74.37,74.39,2316.0
2020-02-19 12:00:00,74.32,74.42,74.09,74.42,6697.0,74.32,74.42,74.09,74.42,6697.0
2020-02-19 12:30:00,74.42,74.97,74.38,74.85,5789.0,74.42,74.97,74.38,74.85,5789.0
2020-02-19 13:00:00,74.92,74.92,74.71,74.71,1591.0,74.92,74.92,74.71,74.71,1591.0
2020-02-19 13:30:00,74.66,74.71,74.6,74.7,2370.0,74.66,74.71,74.6,74.7,2370.0
2020-02-19 14:00:00,74.63,74.77,74.53,74.72,4250.0,74.63,74.77,74.53,74.72,4250.0
2020-02-19 14:30:00,74.7,74.83,74.67,74.74,5364.0,74.7,74.83,74.67,74.74,5364.0
2020-02-19 15:00:00,74.75,74.79,74.6,74.7,6375.0,74.75,74.79,74.6,74.7,6375.0
2020-02-19 15:30:00,74.68,74.76,74.45,74.49,29281.0,74.68,74.76,74.45,74.49,29281.0
2020-02-20 09:30:00,74.06,74.58,74.06,74.45,10179.0,74.06,74.58,74.06,74.45,10179.0
2020-02-20 10:00:00,74.24,74.68,74.19,74.67,9093.0,74.24,74.68,74.19,74.67,9093.0
2020-02-20 10:30:00,74.72,74.81,74.6,74.76,6552.0,74.72,74.81,74.6,74.76,6552.0
2020-02-20 11:00:00,74.83,75.11,74.23,74.23,16294.0,74.83,75.11,74.23,74.23,16294.0
2020-02-20 11:30:00,74.22,74.3,73.9,73.97,12462.0,74.22,74.3,73.9,73.97,12462.0
2020-02-20 12:00:00,73.97,74.04,73.73,73.85,8686.0,73.97,74.04,73.73,73.85,8686.0
2020-02-20 12:30:00,73.86,74.12,73.83,74.12,8401.0,73.86,74.12,73.83,74.12,8401.0
2020-02-20 13:00:00,74.09,74.33,74.02,74.26,5112.0,74.09,74.33,74.02,74.26,5112.0
2020-02-20 13:30:00,74.28,74.61,74.18,74.56,10599.0,74.28,74.61,74.18,74.56,10599.0
2020-02-20 14:00:00,74.58,74.74,74.52,74.62,9214.0,74.58,74.74,74.52,74.62,9214.0
2020-02-20 14:30:00,74.68,74.71,74.49,74.5,5668.0,74.68,74.71,74.49,74.5,5668.0
2020-02-20 15:00:00,74.5,74.5,74.28,74.33,9013.0,74.5,74.5,74.28,74.33,9013.0
2020-02-20 15:30:00,74.31,74.41,74.07,74.32,34355.0,74.31,74.41,74.07,74.32,34355.0
2020-02-21 09:30:00,73.75,74.18,72.65,72.66,11595.0,73.75,74.18,72.65,72.66,11595.0
2020-02-21 10:00:00,72.51,72.9,72.51,72.69,5041.0,72.51,72.9,72.51,72.69,5041.0
2020-02-21 10:30:00,72.67,72.68,72.2,72.64,7787.0,72.67,72.68,72.2,72.64,7787.0
2020-02-21 11:00:00,72.6,73.44,72.6,73.43,10272.0,72.6,73.44,72.6,73.43,10272.0
2020-02-21 11:30:00,73.44,73.44,73.13,73.27,11759.0,73.44,73.44,73.13,73.27,11759.0
2020-02-21 12:00:00,73.3,73.55,73.27,73.55,8556.0,73.3,73.55,73.27,73.55,8556.0
2020-02-21 12:30:00,73.59,73.92,73.55,73.83,19947.0,73.59,73.92,73.55,73.83,19947.0
2020-02-21 13:00:00,73.83,74.3,73.73,74.17,19617.0,73.83,74.3,73.73,74.17,19617.0
2020-02-21 13:30:00,74.15,74.15,73.97,74.04,10451.0,74.15,74.15,73.97,74.04,10451.0
2020-02-21 14:00:00,74.01,74.2,73.98,74.17,10876.0,74.01,74.2,73.98,74.17,10876.0
2020-02-21 14:30:00,74.17,74.39,74.07,74.28,13826.0,74.17,74.39,74.07,74.28,13826.0
2020-02-21 15:00:00,74.28,74.51,74.26,74.37,20326.0,74.28,74.51,74.26,74.37,20326.0
2020-02-21 15:30:00,74.39,74.48,74.18,74.23,76021.0,74.39,74.48,74.18,74.23,76021.0
2020-02-24 09:30:00,71.53,72.42,70.86,72.41,78513.0,71.53,72.42,70.86,72.41,78513.0
2020-02-24 10:00:00,72.44,72.75,71.58,71.73,17853.0,72.44,72.75,71.58,71.73,17853.0
2020-02-24 10:30:00,71.64,71.85,71.34,71.85,22976.0,71.64,71.85,71.34,71.85,22976.0
2020-02-24 11:00:00,71.85,71.85,71.53,71.62,12473.0,71.85,71.85,71.53,71.62,12473.0
2020-02-24 11:30:00,71.6,71.66,71.22,71.33,10152.0,71.6,71.66,71.22,71.33,10152.0
2020-02-24 12:00:00,71.31,71.33,70.95,71.16,12027.0,71.31,71.33,70.95,71.16,12027.0
2020-02-24 12:30:00,71.13,71.33,70.89,70.94,12651.0,71.13,71.33,70.89,70.94,12651.0
2020-02-24 13:00:00,70.91,71.02,70.66,71.02,16400.0,70.91,71.02,70.66,71.02,16400.0
2020-02-24 13:30:00,70.97,71.46,70.88,71.46,20486.0,70.97,71.46,70.88,71.46,20486.0
2020-02-24 14:00:00,71.5,71.67,71.18,71.6,9705.0,71.5,71.67,71.18,71.6,9705.0
2020-02-24 14:30:00,71.59,71.9,71.43,71.84,12802.0,71.59,71.9,71.43,71.84,12802.0
2020-02-24 15:00:00,71.83,71.89,71.52,71.66,14386.0,71.83,71.89,71.52,71.66,14386.0
2020-02-24 15:30:00,71.67,71.96,71.57,71.57,63172.0,71.67,71.96,71.57,71.57,63172.0
2020-02-25 09:30:00,71.86,71.86,70.36,70.96,19424.0,71.86,71.86,70.36,70.96,19424.0
2020-02-25 10:00:00,71.07,71.12,69.88,70.14,12226.0,71.07,71.12,69.88,70.14,12226.0
2020-02-25 10:30:00,70.15,70.52,69.77,70.13,19458.0,70.15,70.52,69.77,70.13,19458.0
2020-02-25 11:00:00,70.2,70.52,69.99,70.2,31944.0,70.2,70.52,69.99,70.2,31944.0
2020-02-25 11:30:00,70.21,70.45,70.16,70.32,17973.0,70.21,70.45,70.16,70.32,17973.0
2020-02-25 12:00:00,70.3,70.35,69.56,69.58,14907.0,70.3,70.35,69.56,69.58,14907.0
2020-02-25 12:30:00,69.59,69.64,69.15,69.35,16764.0,69.59,69.64,69.15,69.35,16764.0
2020-02-25 13:00:00,69.32,69.68,69.1,69.37,17023.0,69.32,69.68,69.1,69.37,17023.0
2020-02-25 13:30:00,69.37,69.37,69.17,69.3,26958.0,69.37,69.37,69.17,69.3,26958.0
2020-02-25 14:00:00,69.29,69.33,68.85,69.23,83913.0,69.29,69.33,68.85,69.23,83913.0
2020-02-25 14:30:00,69.24,69.66,69.16,69.44,37181.0,69.24,69.66,69.16,69.44,37181.0
2020-02-25 15:00:00,69.49,69.68,69.14,69.45,16911.0,69.49,69.68,69.14,69.45,16911.0
2020-02-25 15:30:00,69.4,69.87,69.19,69.42,66414.0,69.4,69.87,69.19,69.42,66414.0
2020-02-26 09:30:00,69.95,70.32,69.0,69.49,16307.0,69.95,70.32,69.0,69.49,16307.0
2020-02-26 10:00:00,69.5,69.5,69.03,69.23,6805.0,69.5,69.5,69.03,69.23,6805.0
2020-02-26 10:30:00,69.2,69.75,69.15,69.67,8834.0,69.2,69.75,69.15,69.67,8834.0
2020-02-26 11:00:00,69.64,70.01,69.44,69.91,5794.0,69.64,70.01,69.44,69.91,5794.0
2020-02-26 11:30:00,69.86,69.9,69.4,69.52,10261.0,69.86,69.9,69.4,69.52,10261.0
2020-02-26 12:00:00,69.48,69.58,69.09,69.36,12961.0,69.48,69.58,69.09,69.36,12961.0
2020-02-26 12:30:00,69.4,69.61,69.17,69.36,9080.0,69.4,69.61,69.17,69.36,9080.0
2020-02-26 13:00:00,69.36,69.36,68.98,69.19,6317.0,69.36,69.36,68.98,69.19,6317.0
2020-02-26 13:30:00,69.18,69.2,68.36,68.36,15265.0,69.18,69.2,68.36,68.36,15265.0
2020-02-26 14:00:00,68.44,68.88,68.32,68.69,19841.0,68.44,68.88,68.32,68.69,19841.0
2020-02-26 14:30:00,68.61,68.7,68.27,68.28,9510.0,68.61,68.7,68.27,68.28,9510.0
2020-02-26 15:00:00,68.33,68.68,68.28,68.31,10663.0,68.33,68.68,68.28,68.31,10663.0
2020-02-26 15:30:00,68.36,68.46,67.86,67.91,37126.0,68.36,68.46,67.86,67.91,37126.0
2020-02-27 09:30:00,66.15,66.27,64.68,65.21,30046.0,66.15,66.27,64.68,65.21,30046.0
2020-02-27 10:00:00,65.25,65.25,63.93,63.93,10900.0,65.25,65.25,63.93,63.93,10900.0
2020-02-27 10:30:00,63.95,65.75,63.95,65.64,14138.0,63.95,65.75,63.95,65.64,14138.0
2020-02-27 11:00:00,65.76,66.59,65.7,66.4,12896.0,65.76,66.59,65.7,66.4,12896.0
2020-02-27 11:30:00,66.4,67.39,66.31,67.38,11494.0,66.4,67.39,66.31,67.38,11494.0
2020-02-27 12:00:00,67.29,68.03,67.24,67.71,12691.0,67.29,68.03,67.24,67.71,12691.0
2020-02-27 12:30:00,67.69,68.25,67.36,67.36,10502.0,67.69,68.25,67.36,67.36,10502.0
2020-02-27 13:00:00,67.31,67.66,67.06,67.06,6817.0,67.31,67.66,67.06,67.06,6817.0
2020-02-27 13:30:00,67.09,67.19,66.08,66.55,14080.0,67.09,67.19,66.08,66.55,14080.0
2020-02-27 14:00:00,66.48,67.11,66.22,67.05,12261.0,66.48,67.11,66.22,67.05,12261.0
2020-02-27 14:30:00,67.14,67.14,66.61,66.66,7481.0,67.14,67.14,66.61,66.66,7481.0
2020-02-27 15:00:00,66.55,66.89,66.4,66.52,8287.0,66.55,66.89,66.4,66.52,8287.0
2020-02-27 15:30:00,66.5,66.56,65.54,65.54,42623.0,66.5,66.56,65.54,65.54,42623.0
2020-02-28 09:30:00,63.0,64.45,62.68,62.96,58667.0,63.0,64.45,62.68,62.96,58667.0
2020-02-28 10:00:00,63.0,63.23,62.28,62.29,26737.0,63.0,63.23,62.28,62.29,26737.0
2020-02-28 10:30:00,62.36,63.06,62.25,62.88,21277.0,62.36,63.06,62.25,62.88,21277.0
2020-02-28 11:00:00,62.73,63.98,62.62,63.97,104620.0,62.73,63.98,62.62,63.97,104620.0
2020-02-28 11:30:00,63.99,65.11,63.93,64.0,17210.0,63.99,65.11,63.93,64.0,17210.0
2020-02-28 12:00:00,64.12,64.51,63.68,64.51,18277.0,64.12,64.51,63.68,64.51,18277.0
2020-02-28 12:30:00,64.59,64.78,64.05,64.52,11342.0,64.59,64.78,64.05,64.52,11342.0
2020-02-28 13:00:00,64.77,64.77,64.17,64.24,12699.0,64.77,64.77,64.17,64.24,12699.0
2020-02-28 13:30:00,64.3,64.3,63.92,64.14,38789.0,64.3,64.3,63.92,64.14,38789.0
2020-02-28 14:00:00,64.06,64.07,63.49,63.69,48741.0,64.06,64.07,63.49,63.69,48741.0
2020-02-28 14:30:00,63.7,64.29,63.55,63.63,28677.0,63.7,64.29,63.55,63.63,28677.0
2020-02-28 15:00:00,63.6,63.73,63.05,63.1,95858.0,63.6,63.73,63.05,63.1,95858.0
2020-02-28 15:30:00,63.0,63.98,62.93,63.76,131960.0,63.0,63.98,62.93,63.76,131960.0
2020-03-02 09:30:00,64.3,64.51,62.74,63.95,52146.0,64.3,64.51,62.74,63.95,52146.0
2020-03-02 10:00:00,63.99,64.06,63.23,63.82,13837.0,63.99,64.06,63.23,63.82,13837.0
2020-03-02 10:30:00,63.83,64.78,63.56,64.48,13468.0,63.83,64.78,63.56,64.48,13468.0
2020-03-02 11:00:00,64.39,65.38,64.39,65.11,16499.0,64.39,65.38,64.39,65.11,16499.0
2020-03-02 11:30:00,65.16,65.66,65.01,65.57,11880.0,65.16,65.66,65.01,65.57,11880.0
2020-03-02 12:00:00,65.53,65.53,64.8,64.86,19081.0,65.53,65.53,64.8,64.86,19081.0
2020-03-02 12:30:00,64.89,65.27,64.89,65.2,4646.0,64.89,65.27,64.89,65.2,4646.0
2020-03-02 13:00:00,65.14,65.22,64.42,64.57,11850.0,65.14,65.22,64.42,64.57,11850.0
2020-03-02 13:30:00,64.69,65.01,64.4,64.81,34106.0,64.69,65.01,64.4,64.81,34106.0
2020-03-02 14:00:00,64.79,64.87,64.56,64.83,18180.0,64.79,64.87,64.56,64.83,18180.0
2020-03-02 14:30:00,64.66,64.68,63.93,64.17,18606.0,64.66,64.68,63.93,64.17,18606.0
2020-03-02 15:00:00,64.21,64.67,64.21,64.67,25956.0,64.21,64.67,64.21,64.67,25956.0
2020-03-02 15:30:00,64.62,64.9,64.51,64.78,128596.0,64.62,64.9,64.51,64.78,128596.0
2020-03-03 09:30:00,64.95,65.2,64.24,64.75,17525.0,64.95,65.2,64.24,64.75,17525.0
2020-03-03 10:00:00,64.98,66.25,64.27,65.75,53177.0,64.98,66.25,64.27,65.75,53177.0
2020-03-03 10:30:00,65.84,66.15,65.31,65.65,29860.0,65.84,66.15,65.31,65.65,29860.0
2020-03-03 11:00:00,65.63,65.65,64.95,64.95,16202.0,65.63,65.65,64.95,64.95,16202.0
2020-03-03 11:30:00,64.93,65.92,64.83,65.72,16655.0,64.93,65.92,64.83,65.72,16655.0
2020-03-03 12:00:00,65.7,65.78,64.99,65.07,20430.0,65.7,65.78,64.99,65.07,20430.0
2020-03-03 12:30:00,65.14,65.47,64.89,64.98,51998.0,65.14,65.47,64.89,64.98,51998.0
2020-03-03 13:00:00,64.94,64.97,64.52,64.94,26399.0,64.94,64.97,64.52,64.94,26399.0
2020-03-03 13:30:00,64.85,64.94,64.29,64.46,18084.0,64.85,64.94,64.29,64.46,18084.0
2020-03-03 14:00:00,64.55,64.73,63.82,64.18,56998.0,64.55,64.73,63.82,64.18,56998.0
2020-03-03 14:30:00,64.17,64.3,63.71,64.12,49956.0,64.17,64.3,63.71,64.12,49956.0
2020-03-03 15:00:00,64.11,64.42,63.84,64.24,102470.0,64.11,64.42,63.84,64.24,102470.0
2020-03-03 15:30:00,64.19,64.4,63.48,63.88,146521.0,64.19,64.4,63.48,63.88,146521.0
2020-03-04 09:30:00,64.98,65.28,63.72,63.85,14790.0,64.98,65.28,63.72,63.85,14790.0
2020-03-04 10:00:00,63.98,64.31,63.59,64.21,21244.0,63.98,64.31,63.59,64.21,21244.0
2020-03-04 10:30:00,64.16,64.16,63.33,63.41,13226.0,64.16,64.16,63.33,63.41,13226.0
2020-03-04 11:00:00,63.46,63.83,63.37,63.57,8394.0,63.46,63.83,63.37,63.57,8394.0
2020-03-04 11:30:00,63.7,63.71,63.19,63.38,16117.0,63.7,63.71,63.19,63.38,16117.0
2020-03-04 12:00:00,63.48,63.73,63.14,63.72,11794.0,63.48,63.73,63.14,63.72,11794.0
2020-03-04 12:30:00,63.73,63.93,63.67,63.8,22665.0,63.73,63.93,63.67,63.8,22665.0
2020-03-04 13:00:00,63.85,64.27,63.82,64.26,24799.0,63.85,64.27,63.82,64.26,24799.0
2020-03-04 13:30:00,64.27,64.62,64.21,64.23,15532.0,64.27,64.62,64.21,64.23,15532.0
2020-03-04 14:00:00,64.22,64.29,64.0,64.17,17470.0,64.22,64.29,64.0,64.17,17470.0
2020-03-04 14:30:00,64.2,64.2,63.8,63.99,17809.0,64.2,64.2,63.8,63.99,17809.0
2020-03-04 15:00:00,63.99,64.11,63.84,64.05,27274.0,63.99,64.11,63.84,64.05,27274.0
2020-03-04 15:30:00,64.09,64.1,63.47,63.68,147877.0,64.09,64.1,63.47,63.68,147877.0
2020-03-05 09:30:00,61.9,62.54,61.19,61.78,18477.0,61.9,62.54,61.19,61.78,18477.0
2020-03-05 10:00:00,61.79,62.11,61.36,61.78,79030.0,61.79,62.11,61.36,61.78,79030.0
2020-03-05 10:30:00,61.67,61.74,60.0,61.09,76831.0,61.67,61.74,60.0,61.09,76831.0
2020-03-05 11:00:00,60.95,61.16,60.74,60.76,34790.0,60.95,61.16,60.74,60.76,34790.0
2020-03-05 11:30:00,60.89,61.01,60.73,60.9,58801.0,60.89,61.01,60.73,60.9,58801.0
2020-03-05 12:00:00,60.92,61.13,60.58,60.91,42322.0,60.92,61.13,60.58,60.91,42322.0
2020-03-05 12:30:00,60.92,61.06,60.57,60.64,37044.0,60.92,61.06,60.57,60.64,37044.0
2020-03-05 13:00:00,60.64,61.11,60.59,61.11,10918.0,60.64,61.11,60.59,61.11,10918.0
2020-03-05 13:30:00,61.06,61.47,60.96,61.47,16761.0,61.06,61.47,60.96,61.47,16761.0
2020-03-05 14:00:00,61.39,61.49,61.08,61.29,25566.0,61.39,61.49,61.08,61.29,25566.0
2020-03-05 14:30:00,61.29,61.35,60.71,60.88,38591.0,61.29,61.35,60.71,60.88,38591.0
2020-03-05 15:00:00,60.88,60.99,60.49,60.71,55266.0,60.88,60.99,60.49,60.71,55266.0
2020-03-05 15:30:00,60.71,61.11,60.63,61.0,129154.0,60.71,61.11,60.63,61.0,129154.0
2020-03-06 09:30:00,58.98,60.05,58.89,59.83,14833.0,58.98,60.05,58.89,59.83,14833.0
2020-03-06 10:00:00,60.15,60.57,59.99,60.49,9012.0,60.15,60.57,59.99,60.49,9012.0
2020-03-06 10:30:00,60.58,61.39,60.44,61.19,11558.0,60.58,61.39,60.44,61.19,11558.0
2020-03-06 11:00:00,61.11,61.11,59.76,59.97,19777.0,61.11,61.11,59.76,59.97,19777.0
2020-03-06 11:30:00,60.05,60.13,59.39,59.43,8443.0,60.05,60.13,59.39,59.43,8443.0
2020-03-06 12:00:00,59.43,59.44,59.17,59.32,10318.0,59.43,59.44,59.17,59.32,10318.0
2020-03-06 12:30:00,59.54,59.79,59.45,59.51,8271.0,59.54,59.79,59.45,59.51,8271.0
2020-03-06 13:00:00,59.56,59.87,59.46,59.54,11663.0,59.56,59.87,59.46,59.54,11663.0
2020-03-06 13:30:00,59.48,59.59,59.27,59.41,30202.0,59.48,59.59,59.27,59.41,30202.0
2020-03-06 14:00:00,59.38,59.64,58.96,59.23,65237.0,59.38,59.64,58.96,59.23,65237.0
2020-03-06 14:30:00,59.24,59.24,58.87,58.93,70516.0,59.24,59.24,58.87,58.93,70516.0
2020-03-06 15:00:00,58.87,58.94,58.05,58.13,69161.0,58.87,58.94,58.05,58.13,69161.0
2020-03-06 15:30:00,58.07,58.98,58.05,58.93,133079.0,58.07,58.98,58.05,58.93,133079.0
2020-03-09 09:30:00,52.81,53.23,52.81,53.23,900.0,52.81,53.23,52.81,53.23,900.0
2020-03-09 10:00:00,51.5,51.87,47.33,49.17,161244.0,51.5,51.87,47.33,49.17,161244.0
2020-03-09 10:30:00,49.4,50.08,49.21,49.98,124185.0,49.4,50.08,49.21,49.98,124185.0
2020-03-09 11:00:00,49.92,50.49,49.87,50.37,109392.0,49.92,50.49,49.87,50.37,109392.0
2020-03-09 11:30:00,50.33,51.19,50.05,50.5,86705.0,50.33,51.19,50.05,50.5,86705.0
2020-03-09 12:00:00,50.45,50.49,49.29,49.48,95020.0,50.45,50.49,49.29,49.48,95020.0
2020-03-09 12:30:00,49.48,49.65,49.03,49.07,52081.0,49.48,49.65,49.03,49.07,52081.0
2020-03-09 13:00:00,49.06,49.25,48.79,48.86,43339.0,49.06,49.25,48.79,48.86,43339.0
2020-03-09 13:30:00,48.66,48.74,47.97,48.17,73699.0,48.66,48.74,47.97,48.17,73699.0
2020-03-09 14:00:00,48.19,48.26,47.68,48.0,52463.0,48.19,48.26,47.68,48.0,52463.0
2020-03-09 14:30:00,47.98,49.12,47.98,49.01,70575.0,47.98,49.12,47.98,49.01,70575.0
2020-03-09 15:00:00,49.05,49.77,48.96,49.48,81757.0,49.05,49.77,48.96,49.48,81757.0
2020-03-09 15:30:00,49.42,49.48,48.25,48.36,262408.0,49.42,49.48,48.25,48.36,262408.0
2020-03-10 09:30:00,51.07,51.2,48.32,49.13,72265.0,51.07,51.2,48.32,49.13,72265.0
2020-03-10 10:00:00,49.01,49.96,48.88,49.47,117354.0,49.01,49.96,48.88,49.47,117354.0
2020-03-10 10:30:00,49.4,49.45,48.87,49.07,70932.0,49.4,49.45,48.87,49.07,70932.0
2020-03-10 11:00:00,49.05,49.05,47.45,47.63,27126.0,49.05,49.05,47.45,47.63,27126.0
2020-03-10 11:30:00,47.57,47.82,47.22,47.46,17863.0,47.57,47.82,47.22,47.46,17863.0
2020-03-10 12:00:00,47.5,48.16,47.5,47.7,43004.0,47.5,48.16,47.5,47.7,43004.0
2020-03-10 12:30:00,47.7,47.79,47.47,47.61,34384.0,47.7,47.79,47.47,47.61,34384.0
2020-03-10 13:00:00,47.59,47.92,47.45,47.47,40820.0,47.59,47.92,47.45,47.47,40820.0
2020-03-10 13:30:00,47.49,47.92,47.1,47.11,66161.0,47.49,47.92,47.1,47.11,66161.0
2020-03-10 14:00:00,47.08,47.53,46.83,47.36,52891.0,47.08,47.53,46.83,47.36,52891.0
2020-03-10 14:30:00,47.32,48.35,47.17,48.3,95747.0,47.32,48.35,47.17,48.3,95747.0
2020-03-10 15:00:00,48.36,48.56,47.67,47.72,73271.0,48.36,48.56,47.67,47.72,73271.0
2020-03-10 15:30:00,47.7,47.84,47.52,47.63,335073.0,47.7,47.84,47.52,47.63,335073.0
2020-03-11 09:30:00,46.49,47.43,46.06,46.69,191625.0,46.49,47.43,46.06,46.69,191625.0
2020-03-11 10:00:00,46.62,47.11,46.21,46.38,87315.0,46.62,47.11,46.21,46.38,87315.0
2020-03-11 10:30:00,46.38,47.05,46.29,47.05,141876.0,46.38,47.05,46.29,47.05,141876.0
2020-03-11 11:00:00,47.05,47.06,46.19,46.36,49549.0,47.05,47.06,46.19,46.36,49549.0
2020-03-11 11:30:00,46.36,46.73,46.15,46.59,64733.0,46.36,46.73,46.15,46.59,64733.0
2020-03-11 12:00:00,46.56,46.97,46.28,46.41,62105.0,46.56,46.97,46.28,46.41,62105.0
2020-03-11 12:30:00,46.34,46.36,45.86,46.1,23353.0,46.34,46.36,45.86,46.1,23353.0
2020-03-11 13:00:00,46.11,46.46,45.92,46.14,32678.0,46.11,46.46,45.92,46.14,32678.0
2020-03-11 13:30:00,46.15,46.26,45.71,45.83,33369.0,46.15,46.26,45.71,45.83,33369.0
2020-03-11 14:00:00,45.77,45.8,45.31,45.34,38976.0,45.77,45.8,45.31,45.34,38976.0
2020-03-11 14:30:00,45.31,45.64,45.01,45.14,60946.0,45.31,45.64,45.01,45.14,60946.0
2020-03-11 15:00:00,45.17,45.24,43.97,44.13,86181.0,45.17,45.24,43.97,44.13,86181.0
2020-03-11 15:30:00,44.14,45.43,44.11,45.37,224117.0,44.14,45.43,44.11,45.37,224117.0
2020-03-12 09:30:00,42.5,42.5,41.95,41.95,200.0,42.5,42.5,41.95,41.95,200.0
2020-03-12 10:00:00,41.0,42.87,38.46,38.64,97795.0,41.0,42.87,38.46,38.64,97795.0
2020-03-12 10:30:00,38.64,39.99,38.34,39.47,151394.0,38.64,39.99,38.34,39.47,151394.0
2020-03-12 11:00:00,39.46,39.62,38.6,39.14,94843.0,39.46,39.62,38.6,39.14,94843.0
2020-03-12 11:30:00,39.16,39.38,38.74,38.79,42651.0,39.16,39.38,38.74,38.79,42651.0
2020-03-12 12:00:00,38.78,39.48,38.75,39.37,56461.0,38.78,39.48,38.75,39.37,56461.0
2020-03-12 12:30:00,39.35,41.09,39.28,41.09,81483.0,39.35,41.09,39.28,41.09,81483.0
2020-03-12 13:00:00,41.03,42.7,40.71,42.37,66671.0,41.03,42.7,40.71,42.37,66671.0
2020-03-12 13:30:00,42.38,42.6,41.61,41.92,37448.0,42.38,42.6,41.61,41.92,37448.0
2020-03-12 14:00:00,41.98,42.15,40.32,40.32,68291.0,41.98,42.15,40.32,40.32,68291.0
2020-03-12 14:30:00,40.33,40.44,39.43,39.43,47028.0,40.33,40.44,39.43,39.43,47028.0
2020-03-12 15:00:00,39.44,39.69,39.17,39.17,105881.0,39.44,39.69,39.17,39.17,105881.0
2020-03-12 15:30:00,39.17,39.68,38.61,39.26,388591.0,39.17,39.68,38.61,39.26,388591.0
2020-03-13 09:30:00,42.13,42.13,40.01,40.09,29695.0,42.13,42.13,40.01,40.09,29695.0
2020-03-13 10:00:00,40.16,41.85,40.11,41.33,16176.0,40.16,41.85,40.11,41.33,16176.0
2020-03-13 10:30:00,41.38,41.77,40.66,40.66,24096.0,41.38,41.77,40.66,40.66,24096.0
2020-03-13 11:00:00,40.68,41.38,40.41,40.42,26834.0,40.68,41.38,40.41,40.42,26834.0
2020-03-13 11:30:00,40.42,40.42,39.18,39.55,20313.0,40.42,40.42,39.18,39.55,20313.0
2020-03-13 12:00:00,39.58,40.3,39.05,40.09,32141.0,39.58,40.3,39.05,40.09,32141.0
2020-03-13 12:30:00,40.13,40.89,40.07,40.77,22584.0,40.13,40.89,40.07,40.77,22584.0
2020-03-13 13:00:00,40.76,41.59,40.76,41.58,27601.0,40.76,41.59,40.76,41.58,27601.0
2020-03-13 13:30:00,41.48,41.91,41.31,41.79,29677.0,41.48,41.91,41.31,41.79,29677.0
2020-03-13 14:00:00,41.85,42.24,41.42,42.22,25127.0,41.85,42.24,41.42,42.22,25127.0
2020-03-13 14:30:00,42.14,42.19,41.47,41.93,33785.0,42.14,42.19,41.47,41.93,33785.0
2020-03-13 15:00:00,41.91,42.23,41.62,41.62,49251.0,41.91,42.23,41.62,41.62,49251.0
2020-03-13 15:30:00,41.67,44.26,41.01,44.19,210165.0,41.67,44.26,41.01,44.19,210165.0
2020-03-16 09:30:00,39.29,41.25,39.29,39.57,5169.0,39.29,41.25,39.29,39.57,5169.0
2020-03-16 10:00:00,39.57,40.42,39.28,40.03,30958.0,39.57,40.42,39.28,40.03,30958.0
2020-03-16 10:30:00,40.03,41.85,40.03,41.29,27455.0,40.03,41.85,40.03,41.29,27455.0
2020-03-16 11:00:00,41.18,42.44,40.77,41.63,22384.0,41.18,42.44,40.77,41.63,22384.0
2020-03-16 11:30:00,41.68,41.84,39.5,39.51,29968.0,41.68,41.84,39.5,39.51,29968.0
2020-03-16 12:00:00,39.53,39.8,38.01,38.01,41308.0,39.53,39.8,38.01,38.01,41308.0
2020-03-16 12:30:00,38.08,38.26,37.65,37.8,16697.0,38.08,38.26,37.65,37.8,16697.0
2020-03-16 13:00:00,37.78,38.18,37.26,37.96,19694.0,37.78,38.18,37.26,37.96,19694.0
2020-03-16 13:30:00,37.95,37.95,37.32,37.51,17049.0,37.95,37.95,37.32,37.51,17049.0
2020-03-16 14:00:00,37.52,37.52,36.64,36.86,32540.0,37.52,37.52,36.64,36.86,32540.0
2020-03-16 14:30:00,36.82,37.91,36.82,37.91,24303.0,36.82,37.91,36.82,37.91,24303.0
2020-03-16 15:00:00,37.82,38.28,37.64,37.88,39574.0,37.82,38.28,37.64,37.88,39574.0
2020-03-16 15:30:00,37.88,38.51,36.37,36.71,214885.0,37.88,38.51,36.37,36.71,214885.0
2020-03-17 09:30:00,37.43,37.47,35.6,35.8,22664.0,37.43,37.47,35.6,35.8,22664.0
2020-03-17 10:00:00,35.61,36.92,35.49,36.92,24973.0,35.61,36.92,35.49,36.92,24973.0
2020-03-17 10:30:00,36.91,37.23,36.46,37.02,17006.0,36.91,37.23,36.46,37.02,17006.0
2020-03-17 11:00:00,37.17,38.9,37.07,38.89,43467.0,37.17,38.9,37.07,38.89,43467.0
2020-03-17 11:30:00,38.82,39.85,38.71,39.66,36203.0,38.82,39.85,38.71,39.66,36203.0
2020-03-17 12:00:00,39.67,41.13,39.67,41.02,71393.0,39.67,41.13,39.67,41.02,71393.0
2020-03-17 12:30:00,41.01,41.45,39.6,39.97,70171.0,41.01,41.45,39.6,39.97,70171.0
2020-03-17 13:00:00,40.0,40.47,39.65,40.05,46910.0,40.0,40.47,39.65,40.05,46910.0
2020-03-17 13:30:00,40.02,40.11,39.78,39.93,22982.0,40.02,40.11,39.78,39.93,22982.0
2020-03-17 14:00:00,39.91,40.88,39.9,40.8,31820.0,39.91,40.88,39.9,40.8,31820.0
2020-03-17 14:30:00,40.88,41.03,40.23,40.79,31221.0,40.88,41.03,40.23,40.79,31221.0
2020-03-17 15:00:00,40.68,40.7,40.28,40.47,53478.0,40.68,40.7,40.28,40.47,53478.0
2020-03-17 15:30:00,40.46,40.77,39.95,40.72,128437.0,40.46,40.77,39.95,40.72,128437.0
2020-03-18 09:30:00,38.18,40.44,37.44,39.74,38936.0,38.18,40.44,37.44,39.74,38936.0
2020-03-18 10:00:00,39.59,40.17,38.35,38.85,35117.0,39.59,40.17,38.35,38.85,35117.0
2020-03-18 10:30:00,38.87,38.88,37.13,37.46,19651.0,38.87,38.88,37.13,37.46,19651.0
2020-03-18 11:00:00,37.39,37.65,36.85,37.28,18146.0,37.39,37.65,36.85,37.28,18146.0
2020-03-18 11:30:00,37.18,38.03,37.18,37.96,25851.0,37.18,38.03,37.18,37.96,25851.0
2020-03-18 12:00:00,37.96,37.96,36.59,37.09,18468.0,37.96,37.96,36.59,37.09,18468.0
2020-03-18 12:30:00,37.01,37.1,36.29,36.32,15672.0,37.01,37.1,36.29,36.32,15672.0
2020-03-18 13:00:00,36.32,36.52,35.95,35.95,18681.0,36.32,36.52,35.95,35.95,18681.0
2020-03-18 13:30:00,35.99,36.19,35.52,35.65,39381.0,35.99,36.19,35.52,35.65,39381.0
2020-03-18 14:00:00,35.59,36.03,34.76,34.91,40533.0,35.59,36.03,34.76,34.91,40533.0
2020-03-18 14:30:00,34.88,34.95,34.22,34.58,58628.0,34.88,34.95,34.22,34.58,58628.0
2020-03-18 15:00:00,34.62,34.97,34.22,34.6,54679.0,34.62,34.97,34.22,34.6,54679.0
2020-03-18 15:30:00,34.56,34.97,33.67,34.2,126368.0,34.56,34.97,33.67,34.2,126368.0
2020-03-19 09:30:00,33.9,33.9,32.76,33.0,28500.0,33.9,33.9,32.76,33.0,28500.0
2020-03-19 10:00:00,32.94,34.45,32.88,34.45,35297.0,32.94,34.45,32.88,34.45,35297.0
2020-03-19 10:30:00,34.46,35.85,34.4,35.71,22729.0,34.46,35.85,34.4,35.71,22729.0
2020-03-19 11:00:00,35.58,35.58,34.36,34.45,19028.0,35.58,35.58,34.36,34.45,19028.0
2020-03-19 11:30:00,34.35,34.77,34.02,34.02,24954.0,34.35,34.77,34.02,34.02,24954.0
2020-03-19 12:00:00,34.08,34.13,33.61,33.63,23705.0,34.08,34.13,33.61,33.63,23705.0
2020-03-19 12:30:00,33.63,33.98,33.27,33.52,20281.0,33.63,33.98,33.27,33.52,20281.0
2020-03-19 13:00:00,33.63,34.06,33.53,34.05,25722.0,33.63,34.06,33.53,34.05,25722.0
2020-03-19 13:30:00,34.0,34.7,33.88,34.28,23205.0,34.0,34.7,33.88,34.28,23205.0
2020-03-19 14:00:00,34.32,34.67,34.18,34.64,26901.0,34.32,34.67,34.18,34.64,26901.0
2020-03-19 14:30:00,34.64,35.65,34.56,35.65,35810.0,34.64,35.65,34.56,35.65,35810.0
2020-03-19 15:00:00,35.6,36.59,35.43,36.42,29160.0,35.6,36.59,35.43,36.42,29160.0
2020-03-19 15:30:00,36.42,38.01,36.36,36.79,113025.0,36.42,38.01,36.36,36.79,113025.0
2020-03-20 09:30:00,37.15,38.01,35.83,36.15,72170.0,37.15,38.01,35.83,36.15,72170.0
2020-03-20 10:00:00,36.2,38.14,36.17,38.14,21519.0,36.2,38.14,36.17,38.14,21519.0
2020-03-20 10:30:00,38.17,39.81,37.84,39.13,34302.0,38.17,39.81,37.84,39.13,34302.0
2020-03-20 11:00:00,39.25,40.48,38.61,39.64,31719.0,39.25,40.48,38.61,39.64,31719.0
2020-03-20 11:30:00,39.55,39.9,38.54,38.84,32822.0,39.55,39.9,38.54,38.84,32822.0
2020-03-20 12:00:00,38.56,38.78,36.7,38.23,33638.0,38.56,38.78,36.7,38.23,33638.0
2020-03-20 12:30:00,38.42,39.36,38.29,38.52,31271.0,38.42,39.36,38.29,38.52,31271.0
2020-03-20 13:00:00,38.54,38.96,37.47,38.29,18060.0,38.54,38.96,37.47,38.29,18060.0
2020-03-20 13:30:00,38.36,38.63,37.83,38.42,18365.0,38.36,38.63,37.83,38.42,18365.0
2020-03-20 14:00:00,38.41,38.71,37.24,37.64,18860.0,38.41,38.71,37.24,37.64,18860.0
2020-03-20 14:30:00,37.56,37.77,36.57,36.92,14851.0,37.56,37.77,36.57,36.92,14851.0
2020-03-20 15:00:00,36.89,37.4,36.41,37.25,19751.0,36.89,37.4,36.41,37.25,19751.0
2020-03-20 15:30:00,37.37,37.53,36.11,36.5,79805.0,37.37,37.53,36.11,36.5,79805.0
2020-03-23 09:30:00,36.14,37.5,34.87,37.03,45506.0,36.14,37.5,34.87,37.03,45506.0
2020-03-23 10:00:00,37.02,38.11,36.28,37.11,32015.0,37.02,38.11,36.28,37.11,32015.0
2020-03-23 10:30:00,37.04,37.98,36.64,36.88,26879.0,37.04,37.98,36.64,36.88,26879.0
2020-03-23 11:00:00,36.91,37.36,36.07,36.4,24913.0,36.91,37.36,36.07,36.4,24913.0
2020-03-23 11:30:00,36.36,36.75,35.99,36.47,32419.0,36.36,36.75,35.99,36.47,32419.0
2020-03-23 12:00:00,36.47,36.8,35.74,36.35,22851.0,36.47,36.8,35.74,36.35,22851.0
2020-03-23 12:30:00,36.26,37.51,35.69,37.49,23869.0,36.26,37.51,35.69,37.49,23869.0
2020-03-23 13:00:00,37.47,38.05,36.99,37.54,27384.0,37.47,38.05,36.99,37.54,27384.0
2020-03-23 13:30:00,37.46,38.17,37.26,37.51,37664.0,37.46,38.17,37.26,37.51,37664.0
2020-03-23 14:00:00,37.43,38.26,37.05,38.14,34338.0,37.43,38.26,37.05,38.14,34338.0
2020-03-23 14:30:00,38.15,38.82,37.64,38.54,33552.0,38.15,38.82,37.64,38.54,33552.0
2020-03-23 15:00:00,38.5,38.61,37.7,38.05,42780.0,38.5,38.61,37.7,38.05,42780.0
2020-03-23 15:30:00,38.05,38.59,37.54,38.09,104191.0,38.05,38.59,37.54,38.09,104191.0
2020-03-24 09:30:00,40.59,42.7,40.21,41.49,33689.0,40.59,42.7,40.21,41.49,33689.0
2020-03-24 10:00:00,41.4,41.93,40.7,41.74,26809.0,41.4,41.93,40.7,41.74,26809.0
2020-03-24 10:30:00,41.87,42.37,41.52,41.62,30020.0,41.87,42.37,41.52,41.62,30020.0
2020-03-24 11:00:00,41.62,42.12,41.62,41.88,15923.0,41.62,42.12,41.62,41.88,15923.0
2020-03-24 11:30:00,41.7,42.24,41.7,42.1,28292.0,41.7,42.24,41.7,42.1,28292.0
2020-03-24 12:00:00,42.12,42.92,42.08,42.6,29056.0,42.12,42.92,42.08,42.6,29056.0
2020-03-24 12:30:00,42.65,42.66,42.05,42.29,53454.0,42.65,42.66,42.05,42.29,53454.0
2020-03-24 13:00:00,42.45,42.51,41.01,41.82,25724.0,42.45,42.51,41.01,41.82,25724.0
2020-03-24 13:30:00,41.9,42.1,40.76,41.31,71661.0,41.9,42.1,40.76,41.31,71661.0
2020-03-24 14:00:00,41.23,41.8,40.85,41.66,49904.0,41.23,41.8,40.85,41.66,49904.0
2020-03-24 14:30:00,41.66,42.56,41.21,41.88,33757.0,41.66,42.56,41.21,41.88,33757.0
2020-03-24 15:00:00,41.77,41.85,41.08,41.84,33266.0,41.77,41.85,41.08,41.84,33266.0
2020-03-24 15:30:00,41.85,42.61,41.42,42.32,106892.0,41.85,42.61,41.42,42.32,106892.0
2020-03-25 09:30:00,42.98,43.62,39.84,40.09,28032.0,42.98,43.62,39.84,40.09,28032.0
2020-03-25 10:00:00,39.87,40.34,39.49,40.27,15126.0,39.87,40.34,39.49,40.27,15126.0
2020-03-25 10:30:00,40.48,42.06,40.48,41.38,19306.0,40.48,42.06,40.48,41.38,19306.0
2020-03-25 11:00:00,41.62,42.5,41.29,41.47,16363.0,41.62,42.5,41.29,41.47,16363.0
2020-03-25 11:30:00,41.94,42.41,41.57,41.79,9130.0,41.94,42.41,41.57,41.79,9130.0
2020-03-25 12:00:00,41.89,43.27,41.89,42.97,13853.0,41.89,43.27,41.89,42.97,13853.0
2020-03-25 12:30:00,42.84,43.51,42.77,42.95,13285.0,42.84,43.51,42.77,42.95,13285.0
2020-03-25 13:00:00,42.9,43.29,42.78,42.93,27914.0,42.9,43.29,42.78,42.93,27914.0
2020-03-25 13:30:00,42.88,43.35,42.23,42.32,50365.0,42.88,43.35,42.23,42.32,50365.0
2020-03-25 14:00:00,42.42,42.46,41.38,41.43,44858.0,42.42,42.46,41.38,41.43,44858.0
2020-03-25 14:30:00,41.4,42.05,41.01,41.77,39483.0,41.4,42.05,41.01,41.77,39483.0
2020-03-25 15:00:00,41.79,42.46,41.78,42.11,60967.0,41.79,42.46,41.78,42.11,60967.0
2020-03-25 15:30:00,42.17,42.57,41.01,41.4,155970.0,42.17,42.57,41.01,41.4,155970.0
2020-03-26 09:30:00,41.87,42.5,40.45,41.97,38811.0,41.87,42.5,40.45,41.97,38811.0
2020-03-26 10:00:00,41.79,43.18,40.99,42.91,35974.0,41.79,43.18,40.99,42.91,35974.0
2020-03-26 10:30:00,42.9,43.07,41.82,42.29,35526.0,42.9,43.07,41.82,42.29,35526.0
2020-03-26 11:00:00,42.45,42.94,41.87,42.63,29851.0,42.45,42.94,41.87,42.63,29851.0
2020-03-26 11:30:00,42.64,43.1,42.41,43.0,41210.0,42.64,43.1,42.41,43.0,41210.0
2020-03-26 12:00:00,42.95,43.91,42.95,43.42,24275.0,42.95,43.91,42.95,43.42,24275.0
2020-03-26 12:30:00,43.42,43.52,42.7,43.04,26688.0,43.42,43.52,42.7,43.04,26688.0
2020-03-26 13:00:00,43.01,43.08,42.29,42.43,24886.0,43.01,43.08,42.29,42.43,24886.0
2020-03-26 13:30:00,42.49,42.76,42.22,42.75,14965.0,42.49,42.76,42.22,42.75,14965.0
2020-03-26 14:00:00,42.7,42.9,42.38,42.73,18793.0,42.7,42.9,42.38,42.73,18793.0
2020-03-26 14:30:00,42.76,43.1,42.67,42.88,19810.0,42.76,43.1,42.67,42.88,19810.0
2020-03-26 15:00:00,42.87,43.04,42.64,42.82,26361.0,42.87,43.04,42.64,42.82,26361.0
2020-03-26 15:30:00,42.92,43.95,42.21,43.79,100331.0,42.92,43.95,42.21,43.79,100331.0
2020-03-27 09:30:00,41.63,42.58,40.84,42.19,29454.0,41.63,42.58,40.84,42.19,29454.0
2020-03-27 10:00:00,41.83,42.97,41.75,42.09,33575.0,41.83,42.97,41.75,42.09,33575.0
2020-03-27 10:30:00,42.03,42.21,41.54,41.96,21612.0,42.03,42.21,41.54,41.96,21612.0
2020-03-27 11:00:00,41.91,42.67,41.89,42.35,17852.0,41.91,42.67,41.89,42.35,17852.0
2020-03-27 11:30:00,42.44,42.47,41.6,41.82,31377.0,42.44,42.47,41.6,41.82,31377.0
2020-03-27 12:00:00,41.8,42.5,41.77,42.5,14829.0,41.8,42.5,41.77,42.5,14829.0
2020-03-27 12:30:00,42.61,43.08,42.52,43.0,27000.0,42.61,43.08,42.52,43.0,27000.0
2020-03-27 13:00:00,43.0,43.68,42.63,42.84,24478.0,43.0,43.68,42.63,42.84,24478.0
2020-03-27 13:30:00,42.85,43.82,42.85,43.35,40111.0,42.85,43.82,42.85,43.35,40111.0
2020-03-27 14:00:00,43.26,43.26,42.58,42.73,24741.0,43.26,43.26,42.58,42.73,24741.0
2020-03-27 14:30:00,42.67,42.95,42.5,42.81,34783.0,42.67,42.95,42.5,42.81,34783.0
2020-03-27 15:00:00,42.72,43.3,42.58,43.09,37093.0,42.72,43.3,42.58,43.09,37093.0
2020-03-27 15:30:00,43.11,43.3,42.14,42.94,140181.0,43.11,43.3,42.14,42.94,140181.0
2020-03-30 09:30:00,43.33,43.77,42.63,43.11,19765.0,43.33,43.77,42.63,43.11,19765.0
2020-03-30 10:00:00,43.12,43.38,42.59,42.65,16553.0,43.12,43.38,42.59,42.65,16553.0
2020-03-30 10:30:00,42.72,42.73,42.05,42.14,11369.0,42.72,42.73,42.05,42.14,11369.0
2020-03-30 11:00:00,42.1,43.68,42.05,43.55,28315.0,42.1,43.68,42.05,43.55,28315.0
2020-03-30 11:30:00,43.52,43.76,43.25,43.38,23951.0,43.52,43.76,43.25,43.38,23951.0
2020-03-30 12:00:00,43.36,44.19,43.18,44.13,29729.0,43.36,44.19,43.18,44.13,29729.0
2020-03-30 12:30:00,44.11,44.11,43.06,43.14,26329.0,44.11,44.11,43.06,43.14,26329.0
2020-03-30 13:00:00,43.02,43.42,42.5,43.16,30290.0,43.02,43.42,42.5,43.16,30290.0
2020-03-30 13:30:00,43.17,43.33,41.76,42.01,25609.0,43.17,43.33,41.76,42.01,25609.0
2020-03-30 14:00:00,42.04,42.63,41.96,42.39,33035.0,42.04,42.63,41.96,42.39,33035.0
2020-03-30 14:30:00,42.39,42.88,42.21,42.43,22347.0,42.39,42.88,42.21,42.43,22347.0
2020-03-30 15:00:00,42.47,42.81,41.91,42.0,22489.0,42.47,42.81,41.91,42.0,22489.0
2020-03-30 15:30:00,42.04,43.04,41.92,42.88,62009.0,42.04,43.04,41.92,42.88,62009.0
2020-03-31 09:30:00,42.79,43.63,42.42,43.2,5416.0,42.79,43.63,42.42,43.2,5416.0
2020-03-31 10:00:00,43.58,43.92,43.3,43.73,5277.0,43.58,43.92,43.3,43.73,5277.0
2020-03-31 10:30:00,43.61,44.05,43.34,43.58,15797.0,43.61,44.05,43.34,43.58,15797.0
2020-03-31 11:00:00,43.5,43.89,43.37,43.62,21177.0,43.5,43.89,43.37,43.62,21177.0
2020-03-31 11:30:00,43.71,44.25,43.5,44.19,21428.0,43.71,44.25,43.5,44.19,21428.0
2020-03-31 12:00:00,44.13,44.13,43.51,43.69,16166.0,44.13,44.13,43.51,43.69,16166.0
2020-03-31 12:30:00,43.7,43.7,42.78,43.11,15176.0,43.7,43.7,42.78,43.11,15176.0
2020-03-31 13:00:00,43.08,43.23,42.21,42.39,9891.0,43.08,43.23,42.21,42.39,9891.0
2020-03-31 13:30:00,42.38,42.92,42.32,42.91,8490.0,42.38,42.92,42.32,42.91,8490.0
2020-03-31 14:00:00,42.9,42.97,42.55,42.74,12657.0,42.9,42.97,42.55,42.74,12657.0
2020-03-31 14:30:00,42.81,43.3,42.81,42.97,20613.0,42.81,43.3,42.81,42.97,20613.0
2020-03-31 15:00:00,42.98,43.45,42.44,42.59,28094.0,42.98,43.45,42.44,42.59,28094.0
2020-03-31 15:30:00,42.64,43.26,42.47,43.16,75801.0,42.64,43.26,42.47,43.16,75801.0
2020-04-01 09:30:00,40.91,41.57,40.44,41.04,17277.0,40.91,41.57,40.44,41.04,17277.0
2020-04-01 10:00:00,41.05,41.23,40.46,41.09,6766.0,41.05,41.23,40.46,41.09,6766.0
2020-04-01 10:30:00,41.12,41.56,40.95,41.25,6916.0,41.12,41.56,40.95,41.25,6916.0
2020-04-01 11:00:00,41.28,41.47,40.82,41.14,28375.0,41.28,41.47,40.82,41.14,28375.0
2020-04-01 11:30:00,40.92,41.24,40.85,40.9,10584.0,40.92,41.24,40.85,40.9,10584.0
2020-04-01 12:00:00,40.94,40.95,40.0,40.05,22009.0,40.94,40.95,40.0,40.05,22009.0
2020-04-01 12:30:00,40.17,40.18,39.51,39.95,15994.0,40.17,40.18,39.51,39.95,15994.0
2020-04-01 13:00:00,39.93,40.37,39.76,40.3,11015.0,39.93,40.37,39.76,40.3,11015.0
2020-04-01 13:30:00,40.26,40.74,40.08,40.66,11564.0,40.26,40.74,40.08,40.66,11564.0
2020-04-01 14:00:00,40.63,40.77,40.36,40.59,11073.0,40.63,40.77,40.36,40.59,11073.0
2020-04-01 14:30:00,40.59,40.72,40.37,40.39,8879.0,40.59,40.72,40.37,40.39,8879.0
2020-04-01 15:00:00,40.41,40.54,40.1,40.16,13374.0,40.41,40.54,40.1,40.16,13374.0
2020-04-01 15:30:00,40.23,40.37,39.83,40.08,46761.0,40.23,40.37,39.83,40.08,46761.0
2020-04-02 09:30:00,40.13,41.09,39.75,41.09,13774.0,40.13,41.09,39.75,41.09,13774.0
2020-04-02 10:00:00,41.16,41.45,40.85,40.92,12739.0,41.16,41.45,40.85,40.92,12739.0
2020-04-02 10:30:00,41.15,42.44,41.11,42.4,22024.0,41.15,42.44,41.11,42.4,22024.0
2020-04-02 11:00:00,42.33,42.55,41.65,41.81,24156.0,42.33,42.55,41.65,41.81,24156.0
2020-04-02 11:30:00,41.89,42.41,41.86,42.34,15523.0,41.89,42.41,41.86,42.34,15523.0
2020-04-02 12:00:00,42.26,42.82,42.15,42.52,20230.0,42.26,42.82,42.15,42.52,20230.0
2020-04-02 12:30:00,42.45,42.93,42.26,42.91,26394.0,42.45,42.93,42.26,42.91,26394.0
2020-04-02 13:00:00,42.86,42.87,41.35,41.4,28420.0,42.86,42.87,41.35,41.4,28420.0
2020-04-02 13:30:00,41.37,41.71,41.36,41.43,28714.0,41.37,41.71,41.36,41.43,28714.0
2020-04-02 14:00:00,41.39,41.43,40.6,40.87,29261.0,41.39,41.43,40.6,40.87,29261.0
2020-04-02 14:30:00,40.84,41.05,40.48,40.93,26997.0,40.84,41.05,40.48,40.93,26997.0
2020-04-02 15:00:00,40.95,41.03,40.48,40.98,34364.0,40.95,41.03,40.48,40.98,34364.0
2020-04-02 15:30:00,41.0,41.64,40.67,41.54,117285.0,41.0,41.64,40.67,41.54,117285.0
2020-04-03 09:30:00,41.0,42.55,40.46,42.54,13097.0,41.0,42.55,40.46,42.54,13097.0
2020-04-03 10:00:00,42.24,42.41,40.8,40.89,18345.0,42.24,42.41,40.8,40.89,18345.0
2020-04-03 10:30:00,40.62,41.46,40.52,41.44,11011.0,40.62,41.46,40.52,41.44,11011.0
2020-04-03 11:00:00,41.29,41.41,40.54,40.56,13744.0,41.29,41.41,40.54,40.56,13744.0
2020-04-03 11:30:00,40.55,40.87,40.08,40.54,16674.0,40.55,40.87,40.08,40.54,16674.0
2020-04-03 12:00:00,40.54,40.68,40.13,40.19,11950.0,40.54,40.68,40.13,40.19,11950.0
2020-04-03 12:30:00,40.19,40.61,40.19,40.36,14604.0,40.19,40.61,40.19,40.36,14604.0
2020-04-03 13:00:00,40.32,40.84,40.24,40.52,15180.0,40.32,40.84,40.24,40.52,15180.0
2020-04-03 13:30:00,40.43,40.46,40.17,40.44,10035.0,40.43,40.46,40.17,40.44,10035.0
2020-04-03 14:00:00,40.43,40.99,40.43,40.99,19358.0,40.43,40.99,40.43,40.99,19358.0
2020-04-03 14:30:00,40.99,41.01,40.47,40.6,12429.0,40.99,41.01,40.47,40.6,12429.0
2020-04-03 15:00:00,40.57,40.73,40.26,40.39,33977.0,40.57,40.73,40.26,40.39,33977.0
2020-04-03 15:30:00,40.43,40.67,40.1,40.45,67619.0,40.43,40.67,40.1,40.45,67619.0
2020-04-06 09:30:00,42.7,43.77,41.99,42.76,518302.0,42.7,43.77,41.99,42.76,518302.0
2020-04-06 10:00:00,42.82,44.5,42.82,43.91,22663.0,42.82,44.5,42.82,43.91,22663.0
2020-04-06 10:30:00,43.78,44.22,43.38,43.7,11104.0,43.78,44.22,43.38,43.7,11104.0
2020-04-06 11:00:00,43.74,43.79,42.71,43.06,16539.0,43.74,43.79,42.71,43.06,16539.0
2020-04-06 11:30:00,43.18,44.06,43.18,43.92,14857.0,43.18,44.06,43.18,43.92,14857.0
2020-04-06 12:00:00,44.01,44.45,43.89,44.31,24958.0,44.01,44.45,43.89,44.31,24958.0
2020-04-06 12:30:00,44.3,44.38,43.62,43.88,11014.0,44.3,44.38,43.62,43.88,11014.0
2020-04-06 13:00:00,43.95,44.08,43.83,44.08,9308.0,43.95,44.08,43.83,44.08,9308.0
2020-04-06 13:30:00,44.05,44.34,44.05,44.22,17942.0,44.05,44.34,44.05,44.22,17942.0
2020-04-06 14:00:00,44.2,44.3,43.66,44.12,18947.0,44.2,44.3,43.66,44.12,18947.0
2020-04-06 14:30:00,44.12,44.49,44.03,44.43,21386.0,44.12,44.49,44.03,44.43,21386.0
2020-04-06 15:00:00,44.4,45.31,44.33,45.31,49504.0,44.4,45.31,44.33,45.31,49504.0
2020-04-06 15:30:00,45.22,45.48,44.98,45.35,91798.0,45.22,45.48,44.98,45.35,91798.0
2020-04-07 09:30:00,47.23,48.85,46.84,48.54,33070.0,47.23,48.85,46.84,48.54,33070.0
2020-04-07 10:00:00,48.28,48.53,46.66,46.95,22417.0,48.28,48.53,46.66,46.95,22417.0
2020-04-07 10:30:00,47.09,47.87,46.48,47.03,29642.0,47.09,47.87,46.48,47.03,29642.0
2020-04-07 11:00:00,47.14,47.59,46.65,47.28,27900.0,47.14,47.59,46.65,47.28,27900.0
2020-04-07 11:30:00,47.16,47.73,46.97,47.33,46433.0,47.16,47.73,46.97,47.33,46433.0
2020-04-07 12:00:00,47.38,48.03,47.31,47.95,46124.0,47.38,48.03,47.31,47.95,46124.0
2020-04-07 12:30:00,47.91,48.13,47.42,47.52,29507.0,47.91,48.13,47.42,47.52,29507.0
2020-04-07 13:00:00,47.58,47.72,47.3,47.51,22289.0,47.58,47.72,47.3,47.51,22289.0
2020-04-07 13:30:00,47.54,47.61,47.26,47.3,30569.0,47.54,47.61,47.26,47.3,30569.0
2020-04-07 14:00:00,47.3,47.46,46.96,47.24,42944.0,47.3,47.46,46.96,47.24,42944.0
2020-04-07 14:30:00,47.14,47.34,46.96,47.07,34384.0,47.14,47.34,46.96,47.07,34384.0
2020-04-07 15:00:00,47.08,47.32,46.42,46.63,47578.0,47.08,47.32,46.42,46.63,47578.0
2020-04-07 15:30:00,46.67,47.32,46.51,46.54,62358.0,46.67,47.32,46.51,46.54,62358.0
2020-04-08 09:30:00,47.32,47.32,46.07,46.51,8193.0,47.32,47.32,46.07,46.51,8193.0
2020-04-08 10:00:00,46.5,46.76,46.11,46.32,8270.0,46.5,46.76,46.11,46.32,8270.0
2020-04-08 10:30:00,46.41,47.07,46.37,46.99,12762.0,46.41,47.07,46.37,46.99,12762.0
2020-04-08 11:00:00,47.0,47.47,46.85,47.3,34499.0,47.0,47.47,46.85,47.3,34499.0
2020-04-08 11:30:00,47.36,47.86,47.3,47.33,15519.0,47.36,47.86,47.3,47.33,15519.0
2020-04-08 12:00:00,47.46,47.8,47.04,47.72,15293.0,47.46,47.8,47.04,47.72,15293.0
2020-04-08 12:30:00,47.79,48.37,47.65,48.17,26775.0,47.79,48.37,47.65,48.17,26775.0
2020-04-08 13:00:00,48.16,48.37,47.94,48.28,12629.0,48.16,48.37,47.94,48.28,12629.0
2020-04-08 13:30:00,48.24,48.29,47.72,47.72,24045.0,48.24,48.29,47.72,47.72,24045.0
2020-04-08 14:00:00,47.72,48.5,47.67,48.5,14550.0,47.72,48.5,47.67,48.5,14550.0
2020-04-08 14:30:00,48.5,48.94,48.5,48.94,15510.0,48.5,48.94,48.5,48.94,15510.0
2020-04-08 15:00:00,48.93,49.24,48.57,48.86,25664.0,48.93,49.24,48.57,48.86,25664.0
2020-04-08 15:30:00,48.9,49.27,48.75,48.91,73706.0,48.9,49.27,48.75,48.91,73706.0
2020-04-09 09:30:00,50.46,52.08,49.62,50.8,24229.0,50.46,52.08,49.62,50.8,24229.0
2020-04-09 10:00:00,50.98,51.47,50.68,51.37,25711.0,50.98,51.47,50.68,51.37,25711.0
2020-04-09 10:30:00,50.96,51.1,50.07,50.72,34805.0,50.96,51.1,50.07,50.72,34805.0
2020-04-09 11:00:00,50.73,50.82,49.78,50.06,9589.0,50.73,50.82,49.78,50.06,9589.0
2020-04-09 11:30:00,50.23,50.28,49.58,50.22,21286.0,50.23,50.28,49.58,50.22,21286.0
2020-04-09 12:00:00,50.19,50.32,49.95,49.95,13062.0,50.19,50.32,49.95,49.95,13062.0
2020-04-09 12:30:00,49.98,50.38,49.9,50.31,13002.0,49.98,50.38,49.9,50.31,13002.0
2020-04-09 13:00:00,50.38,50.63,50.27,50.63,10346.0,50.38,50.63,50.27,50.63,10346.0
2020-04-09 13:30:00,50.74,50.8,50.4,50.57,7259.0,50.74,50.8,50.4,50.57,7259.0
2020-04-09 14:00:00,50.54,50.65,49.68,49.7,25933.0,50.54,50.65,49.68,49.7,25933.0
2020-04-09 14:30:00,49.47,49.6,47.86,48.48,39519.0,49.47,49.6,47.86,48.48,39519.0
2020-04-09 15:00:00,48.49,49.21,48.21,49.21,24994.0,48.49,49.21,48.21,49.21,24994.0
2020-04-09 15:30:00,49.17,49.69,49.12,49.58,52812.0,49.17,49.69,49.12,49.58,52812.0
2020-04-13 09:30:00,49.48,49.48,48.21,48.21,7855.0,49.48,49.48,48.21,48.21,7855.0
2020-04-13 10:00:00,48.23,48.79,47.83,48.0,4997.0,48.23,48.79,47.83,48.0,4997.0
2020-04-13 10:30:00,48.0,48.0,47.2,47.27,8033.0,48.0,48.0,47.2,47.27,8033.0
2020-04-13 11:00:00,47.34,47.73,46.95,47.7,9246.0,47.34,47.73,46.95,47.7,9246.0
2020-04-13 11:30:00,47.57,47.77,47.45,47.63,4258.0,47.57,47.77,47.45,47.63,4258.0
2020-04-13 12:00:00,47.62,47.8,47.52,47.57,14709.0,47.62,47.8,47.52,47.57,14709.0
2020-04-13 12:30:00,47.42,47.65,47.15,47.25,21489.0,47.42,47.65,47.15,47.25,21489.0
2020-04-13 13:00:00,47.2,47.38,47.13,47.38,3868.0,47.2,47.38,47.13,47.38,3868.0
2020-04-13 13:30:00,47.38,47.57,47.31,47.49,10494.0,47.38,47.57,47.31,47.49,10494.0
2020-04-13 14:00:00,47.51,47.6,47.26,47.32,8905.0,47.51,47.6,47.26,47.32,8905.0
2020-04-13 14:30:00,47.4,47.54,47.32,47.46,10230.0,47.4,47.54,47.32,47.46,10230.0
2020-04-13 15:00:00,47.4,47.64,47.2,47.6,13864.0,47.4,47.64,47.2,47.6,13864.0
2020-04-13 15:30:00,47.59,47.88,47.51,47.64,48497.0,47.59,47.88,47.51,47.64,48497.0
2020-04-14 09:30:00,48.77,49.47,47.9,48.64,8428.0,48.77,49.47,47.9,48.64,8428.0
2020-04-14 10:00:00,48.79,49.11,47.81,48.47,49782.0,48.79,49.11,47.81,48.47,49782.0
2020-04-14 10:30:00,48.52,48.92,47.97,48.18,41535.0,48.52,48.92,47.97,48.18,41535.0
2020-04-14 11:00:00,48.19,48.24,47.49,47.92,16889.0,48.19,48.24,47.49,47.92,16889.0
2020-04-14 11:30:00,47.99,48.57,47.68,48.47,29563.0,47.99,48.57,47.68,48.47,29563.0
2020-04-14 12:00:00,48.47,48.79,48.43,48.52,26669.0,48.47,48.79,48.43,48.52,26669.0
2020-04-14 12:30:00,48.57,49.25,48.57,49.22,57765.0,48.57,49.25,48.57,49.22,57765.0
2020-04-14 13:00:00,49.19,49.49,49.07,49.07,36225.0,49.19,49.49,49.07,49.07,36225.0
2020-04-14 13:30:00,49.11,49.19,48.8,48.99,26578.0,49.11,49.19,48.8,48.99,26578.0
2020-04-14 14:00:00,49.0,49.57,48.94,49.48,22546.0,49.0,49.57,48.94,49.48,22546.0
2020-04-14 14:30:00,49.48,49.51,49.25,49.33,32536.0,49.48,49.51,49.25,49.33,32536.0
2020-04-14 15:00:00,49.32,49.43,48.85,49.43,31891.0,49.32,49.43,48.85,49.43,31891.0
2020-04-14 15:30:00,49.43,49.51,48.91,49.04,90930.0,49.43,49.51,48.91,49.04,90930.0
2020-04-15 09:30:00,46.76,47.57,45.75,46.75,27952.0,46.76,47.57,45.75,46.75,27952.0
2020-04-15 10:00:00,46.69,47.08,46.35,46.43,20693.0,46.69,47.08,46.35,46.43,20693.0
2020-04-15 10:30:00,46.74,46.76,46.19,46.19,25319.0,46.74,46.76,46.19,46.19,25319.0
2020-04-15 11:00:00,46.02,46.46,45.84,46.46,13989.0,46.02,46.46,45.84,46.46,13989.0
2020-04-15 11:30:00,46.36,46.52,45.82,46.15,4932.0,46.36,46.52,45.82,46.15,4932.0
2020-04-15 12:00:00,46.05,46.08,45.52,45.69,11194.0,46.05,46.08,45.52,45.69,11194.0
2020-04-15 12:30:00,45.72,45.85,45.55,45.62,9252.0,45.72,45.85,45.55,45.62,9252.0
2020-04-15 13:00:00,45.57,45.81,45.43,45.54,9306.0,45.57,45.81,45.43,45.54,9306.0
2020-04-15 13:30:00,45.48,45.5,45.14,45.39,14793.0,45.48,45.5,45.14,45.39,14793.0
2020-04-15 14:00:00,45.5,45.61,45.35,45.5,16333.0,45.5,45.61,45.35,45.5,16333.0
2020-04-15 14:30:00,45.48,45.74,45.33,45.62,16304.0,45.48,45.74,45.33,45.62,16304.0
2020-04-15 15:00:00,45.63,45.84,45.15,45.15,24061.0,45.63,45.84,45.15,45.15,24061.0
2020-04-15 15:30:00,45.07,45.21,44.9,45.1,80302.0,45.07,45.21,44.9,45.1,80302.0
2020-04-16 09:30:00,45.94,46.62,45.25,45.39,23137.0,45.94,46.62,45.25,45.39,23137.0
2020-04-16 10:00:00,45.29,45.62,44.65,44.65,24274.0,45.29,45.62,44.65,44.65,24274.0
2020-04-16 10:30:00,45.03,45.03,44.59,44.83,14246.0,45.03,45.03,44.59,44.83,14246.0
2020-04-16 11:00:00,44.74,44.8,43.82,43.94,18253.0,44.74,44.8,43.82,43.94,18253.0
2020-04-16 11:30:00,43.94,44.55,43.81,44.16,11529.0,43.94,44.55,43.81,44.16,11529.0
2020-04-16 12:00:00,44.22,44.22,43.77,43.87,8606.0,44.22,44.22,43.77,43.87,8606.0
2020-04-16 12:30:00,43.79,43.93,43.57,43.86,25070.0,43.79,43.93,43.57,43.86,25070.0
2020-04-16 13:00:00,43.88,44.23,43.8,44.23,11226.0,43.88,44.23,43.8,44.23,11226.0
2020-04-16 13:30:00,44.14,44.41,44.14,44.21,32497.0,44.14,44.41,44.14,44.21,32497.0
2020-04-16 14:00:00,44.21,44.53,44.13,44.37,18718.0,44.21,44.53,44.13,44.37,18718.0
2020-04-16 14:30:00,44.32,44.43,43.97,44.18,20579.0,44.32,44.43,43.97,44.18,20579.0
2020-04-16 15:00:00,44.18,44.52,44.07,44.49,20001.0,44.18,44.52,44.07,44.49,20001.0
2020-04-16 15:30:00,44.53,44.97,44.52,44.83,64733.0,44.53,44.97,44.52,44.83,64733.0
2020-04-17 09:30:00,46.52,47.58,46.26,47.58,6328.0,46.52,47.58,46.26,47.58,6328.0
2020-04-17 10:00:00,47.84,47.92,46.85,47.2,7709.0,47.84,47.92,46.85,47.2,7709.0
2020-04-17 10:30:00,47.19,47.19,46.54,46.64,13438.0,47.19,47.19,46.54,46.64,13438.0
2020-04-17 11:00:00,46.55,47.01,46.54,46.76,12309.0,46.55,47.01,46.54,46.76,12309.0
2020-04-17 11:30:00,46.97,46.97,46.43,46.43,34261.0,46.97,46.97,46.43,46.43,34261.0
2020-04-17 12:00:00,46.52,46.56,46.13,46.22,55580.0,46.52,46.56,46.13,46.22,55580.0
2020-04-17 12:30:00,46.22,46.62,46.16,46.5,37640.0,46.22,46.62,46.16,46.5,37640.0
2020-04-17 13:00:00,46.63,46.67,46.43,46.47,21191.0,46.63,46.67,46.43,46.47,21191.0
2020-04-17 13:30:00,46.56,46.76,46.4,46.69,57565.0,46.56,46.76,46.4,46.69,57565.0
2020-04-17 14:00:00,46.72,46.72,46.31,46.46,15829.0,46.72,46.72,46.31,46.46,15829.0
2020-04-17 14:30:00,46.45,46.66,46.36,46.56,97954.0,46.45,46.66,46.36,46.56,97954.0
2020-04-17 15:00:00,46.61,46.67,46.36,46.45,23310.0,46.61,46.67,46.36,46.45,23310.0
2020-04-17 15:30:00,46.47,46.78,46.31,46.53,84010.0,46.47,46.78,46.31,46.53,84010.0
2020-04-20 09:30:00,45.59,46.09,45.22,45.45,60057.0,45.59,46.09,45.22,45.45,60057.0
2020-04-20 10:00:00,45.31,45.67,45.07,45.28,13534.0,45.31,45.67,45.07,45.28,13534.0
2020-04-20 10:30:00,45.31,46.06,45.31,45.81,19864.0,45.31,46.06,45.31,45.81,19864.0
2020-04-20 11:00:00,45.78,46.64,45.78,46.46,8868.0,45.78,46.64,45.78,46.46,8868.0
2020-04-20 11:30:00,46.45,47.41,46.43,47.1,8202.0,46.45,47.41,46.43,47.1,8202.0
2020-04-20 12:00:00,47.04,47.26,46.86,46.99,12745.0,47.04,47.26,46.86,46.99,12745.0
2020-04-20 12:30:00,46.94,47.11,46.79,46.94,6556.0,46.94,47.11,46.79,46.94,6556.0
2020-04-20 13:00:00,46.89,46.89,46.29,46.63,11461.0,46.89,46.89,46.29,46.63,11461.0
2020-04-20 13:30:00,46.73,46.73,46.36,46.64,6257.0,46.73,46.73,46.36,46.64,6257.0
2020-04-20 14:00:00,46.63,46.81,45.97,45.97,12742.0,46.63,46.81,45.97,45.97,12742.0
2020-04-20 14:30:00,45.91,46.49,45.8,46.14,43583.0,45.91,46.49,45.8,46.14,43583.0
2020-04-20 15:00:00,46.16,46.58,45.88,46.5,60979.0,46.16,46.58,45.88,46.5,60979.0
2020-04-20 15:30:00,46.46,46.84,46.39,46.66,151339.0,46.46,46.84,46.39,46.66,151339.0
2020-04-21 09:30:00,45.15,46.14,44.77,45.69,9787.0,45.15,46.14,44.77,45.69,9787.0
2020-04-21 10:00:00,45.84,45.94,45.33,45.87,8657.0,45.84,45.94,45.33,45.87,8657.0
2020-04-21 10:30:00,45.75,45.8,45.26,45.49,7331.0,45.75,45.8,45.26,45.49,7331.0
2020-04-21 11:00:00,45.49,45.71,45.39,45.55,57447.0,45.49,45.71,45.39,45.55,57447.0
2020-04-21 11:30:00,45.56,45.91,45.41,45.91,24143.0,45.56,45.91,45.41,45.91,24143.0
2020-04-21 12:00:00,45.89,46.15,45.6,45.65,14633.0,45.89,46.15,45.6,45.65,14633.0
2020-04-21 12:30:00,45.68,45.99,45.59,45.94,23333.0,45.68,45.99,45.59,45.94,23333.0
2020-04-21 13:00:00,46.02,46.16,45.95,46.01,24616.0,46.02,46.16,45.95,46.01,24616.0
2020-04-21 13:30:00,45.97,46.2,45.91,46.13,21121.0,45.97,46.2,45.91,46.13,21121.0
2020-04-21 14:00:00,46.07,46.42,46.03,46.26,8814.0,46.07,46.42,46.03,46.26,8814.0
2020-04-21 14:30:00,46.21,46.31,46.07,46.29,16916.0,46.21,46.31,46.07,46.29,16916.0
2020-04-21 15:00:00,46.3,46.61,46.24,46.61,20414.0,46.3,46.61,46.24,46.61,20414.0
2020-04-21 15:30:00,46.59,46.69,46.33,46.39,56519.0,46.59,46.69,46.33,46.39,56519.0
2020-04-22 09:30:00,47.88,47.88,46.76,47.05,21644.0,47.88,47.88,46.76,47.05,21644.0
2020-04-22 10:00:00,47.15,47.5,46.89,47.41,23647.0,47.15,47.5,46.89,47.41,23647.0
2020-04-22 10:30:00,47.51,47.71,47.42,47.44,15226.0,47.51,47.71,47.42,47.44,15226.0
2020-04-22 11:00:00,47.61,47.63,47.23,47.46,10356.0,47.61,47.63,47.23,47.46,10356.0
2020-04-22 11:30:00,47.48,47.9,47.48,47.58,7793.0,47.48,47.9,47.48,47.58,7793.0
2020-04-22 12:00:00,47.62,47.84,47.54,47.62,7457.0,47.62,47.84,47.54,47.62,7457.0
2020-04-22 12:30:00,47.67,47.75,47.24,47.28,10625.0,47.67,47.75,47.24,47.28,10625.0
2020-04-22 13:00:00,47.3,47.4,47.17,47.4,5132.0,47.3,47.4,47.17,47.4,5132.0
2020-04-22 13:30:00,47.51,47.62,47.44,47.44,6995.0,47.51,47.62,47.44,47.44,6995.0
2020-04-22 14:00:00,47.5,47.61,47.38,47.38,11267.0,47.5,47.61,47.38,47.38,11267.0
2020-04-22 14:30:00,47.42,47.57,47.37,47.39,15740.0,47.42,47.57,47.37,47.39,15740.0
2020-04-22 15:00:00,47.39,47.76,47.38,47.65,13147.0,47.39,47.76,47.38,47.65,13147.0
2020-04-22 15:30:00,47.68,47.84,47.53,47.69,75091.0,47.68,47.84,47.53,47.69,75091.0
2020-04-23 09:30:00,48.41,49.2,47.23,48.65,7252.0,48.41,49.2,47.23,48.65,7252.0
2020-04-23 10:00:00,48.75,49.96,48.75,49.27,22935.0,48.75,49.96,48.75,49.27,22935.0
2020-04-23 10:30:00,49.25,49.75,49.25,49.57,22605.0,49.25,49.75,49.25,49.57,22605.0
2020-04-23 11:00:00,49.45,49.74,49.38,49.57,21720.0,49.45,49.74,49.38,49.57,21720.0
2020-04-23 11:30:00,49.57,49.68,49.35,49.41,33216.0,49.57,49.68,49.35,49.41,33216.0
2020-04-23 12:00:00,49.48,49.84,49.42,49.76,10780.0,49.48,49.84,49.42,49.76,10780.0
2020-04-23 12:30:00,49.73,49.92,49.05,49.46,31014.0,49.73,49.92,49.05,49.46,31014.0
2020-04-23 13:00:00,49.41,49.73,49.27,49.42,14952.0,49.41,49.73,49.27,49.42,14952.0
2020-04-23 13:30:00,49.41,49.54,49.06,49.19,8950.0,49.41,49.54,49.06,49.19,8950.0
2020-04-23 14:00:00,49.19,49.25,49.01,49.19,38713.0,49.19,49.25,49.01,49.19,38713.0
2020-04-23 14:30:00,49.26,49.78,49.24,49.63,15039.0,49.26,49.78,49.24,49.63,15039.0
2020-04-23 15:00:00,49.59,49.59,49.22,49.29,13004.0,49.59,49.59,49.22,49.29,13004.0
2020-04-23 15:30:00,49.25,49.52,48.79,49.06,67153.0,49.25,49.52,48.79,49.06,67153.0
2020-04-24 09:30:00,49.12,49.61,48.85,49.02,12408.0,49.12,49.61,48.85,49.02,12408.0
2020-04-24 10:00:00,48.97,49.34,48.88,49.17,20042.0,48.97,49.34,48.88,49.17,20042.0
2020-04-24 10:30:00,49.15,49.49,49.1,49.16,6658.0,49.15,49.49,49.1,49.16,6658.0
2020-04-24 11:00:00,49.24,49.24,48.71,48.89,6919.0,49.24,49.24,48.71,48.89,6919.0
2020-04-24 11:30:00,48.93,49.04,48.82,48.93,6459.0,48.93,49.04,48.82,48.93,6459.0
2020-04-24 12:00:00,48.86,48.9,48.4,48.57,14498.0,48.86,48.9,48.4,48.57,14498.0
2020-04-24 12:30:00,48.6,48.82,48.52,48.79,25279.0,48.6,48.82,48.52,48.79,25279.0
2020-04-24 13:00:00,48.75,48.83,48.34,48.64,11719.0,48.75,48.83,48.34,48.64,11719.0
2020-04-24 13:30:00,48.54,48.62,48.44,48.58,9751.0,48.54,48.62,48.44,48.58,9751.0
2020-04-24 14:00:00,48.55,49.12,48.54,49.0,17421.0,48.55,49.12,48.54,49.0,17421.0
2020-04-24 14:30:00,48.99,49.12,48.9,49.02,10745.0,48.99,49.12,48.9,49.02,10745.0
2020-04-24 15:00:00,49.02,49.17,48.83,49.06,18041.0,49.02,49.17,48.83,49.06,18041.0
2020-04-24 15:30:00,49.05,49.28,48.84,49.02,54766.0,49.05,49.28,48.84,49.02,54766.0
2020-04-27 09:30:00,49.82,50.53,49.0,50.53,10270.0,49.82,50.53,49.0,50.53,10270.0
2020-04-27 10:00:00,50.27,50.32,49.75,50.16,4603.0,50.27,50.32,49.75,50.16,4603.0
2020-04-27 10:30:00,50.23,50.88,50.12,50.84,3979.0,50.23,50.88,50.12,50.84,3979.0
2020-04-27 11:00:00,50.85,50.93,50.53,50.66,16054.0,50.85,50.93,50.53,50.66,16054.0
2020-04-27 11:30:00,50.68,51.19,50.67,51.19,7903.0,50.68,51.19,50.67,51.19,7903.0
2020-04-27 12:00:00,51.23,51.23,50.94,51.09,9586.0,51.23,51.23,50.94,51.09,9586.0
2020-04-27 12:30:00,51.13,51.28,50.92,51.02,13988.0,51.13,51.28,50.92,51.02,13988.0
2020-04-27 13:00:00,50.94,51.17,50.84,51.12,8159.0,50.94,51.17,50.84,51.12,8159.0
2020-04-27 13:30:00,51.2,51.38,50.99,51.25,11959.0,51.2,51.38,50.99,51.25,11959.0
2020-04-27 14:00:00,51.31,51.44,51.14,51.31,8947.0,51.31,51.44,51.14,51.31,8947.0
2020-04-27 14:30:00,51.37,51.45,51.11,51.3,28831.0,51.37,51.45,51.11,51.3,28831.0
2020-04-27 15:00:00,51.3,51.51,51.3,51.38,29365.0,51.3,51.51,51.3,51.38,29365.0
2020-04-27 15:30:00,51.39,51.48,50.95,51.03,42495.0,51.39,51.48,50.95,51.03,42495.0
2020-04-28 09:30:00,52.54,52.89,51.46,52.48,12044.0,52.54,52.89,51.46,52.48,12044.0
2020-04-28 10:00:00,52.44,52.8,52.16,52.28,7450.0,52.44,52.8,52.16,52.28,7450.0
2020-04-28 10:30:00,52.32,52.39,51.65,51.79,20553.0,52.32,52.39,51.65,51.79,20553.0
2020-04-28 11:00:00,51.67,52.16,51.65,52.12,3900.0,51.67,52.16,51.65,52.12,3900.0
2020-04-28 11:30:00,52.12,52.45,52.09,52.29,11368.0,52.12,52.45,52.09,52.29,11368.0
2020-04-28 12:00:00,52.32,52.45,52.01,52.34,8163.0,52.32,52.45,52.01,52.34,8163.0
2020-04-28 12:30:00,52.35,52.41,52.1,52.32,5200.0,52.35,52.41,52.1,52.32,5200.0
2020-04-28 13:00:00,52.41,52.77,52.39,52.62,12698.0,52.41,52.77,52.39,52.62,12698.0
2020-04-28 13:30:00,52.6,52.85,52.55,52.56,9982.0,52.6,52.85,52.55,52.56,9982.0
2020-04-28 14:00:00,52.64,52.78,52.55,52.61,7163.0,52.64,52.78,52.55,52.61,7163.0
2020-04-28 14:30:00,52.63,52.77,52.53,52.65,8742.0,52.63,52.77,52.53,52.65,8742.0
2020-04-28 15:00:00,52.71,52.72,52.54,52.65,12992.0,52.71,52.72,52.54,52.65,12992.0
2020-04-28 15:30:00,52.71,52.76,52.23,52.29,42892.0,52.71,52.76,52.23,52.29,42892.0
2020-04-29 09:30:00,54.26,54.82,53.34,54.18,19990.0,54.26,54.82,53.34,54.18,19990.0
2020-04-29 10:00:00,54.29,54.36,53.68,54.05,21225.0,54.29,54.36,53.68,54.05,21225.0
2020-04-29 10:30:00,53.98,54.34,53.87,54.19,8839.0,53.98,54.34,53.87,54.19,8839.0
2020-04-29 11:00:00,54.22,54.24,53.95,54.24,4193.0,54.22,54.24,53.95,54.24,4193.0
2020-04-29 11:30:00,54.29,54.33,53.97,54.33,3900.0,54.29,54.33,53.97,54.33,3900.0
2020-04-29 12:00:00,54.38,54.63,54.17,54.28,8084.0,54.38,54.63,54.17,54.28,8084.0
2020-04-29 12:30:00,54.26,54.79,54.13,54.71,46675.0,54.26,54.79,54.13,54.71,46675.0
2020-04-29 13:00:00,54.69,54.87,54.44,54.54,15343.0,54.69,54.87,54.44,54.54,15343.0
2020-04-29 13:30:00,54.53,54.53,54.2,54.25,10534.0,54.53,54.53,54.2,54.25,10534.0
2020-04-29 14:00:00,54.31,54.53,54.13,54.34,7605.0,54.31,54.53,54.13,54.34,7605.0
2020-04-29 14:30:00,54.38,54.55,54.25,54.3,13273.0,54.38,54.55,54.25,54.3,13273.0
2020-04-29 15:00:00,54.3,54.6,54.17,54.28,21212.0,54.3,54.6,54.17,54.28,21212.0
2020-04-29 15:30:00,54.26,54.42,54.01,54.09,43772.0,54.26,54.42,54.01,54.09,43772.0
2020-04-30 09:30:00,53.49,53.49,51.22,52.44,22557.0,53.49,53.49,51.22,52.44,22557.0
2020-04-30 10:00:00,52.91,53.79,52.86,53.79,20428.0,52.91,53.79,52.86,53.79,20428.0
2020-04-30 10:30:00,53.87,54.03,53.66,53.9,12334.0,53.87,54.03,53.66,53.9,12334.0
2020-04-30 11:00:00,53.92,54.25,53.73,54.05,20838.0,53.92,54.25,53.73,54.05,20838.0
2020-04-30 11:30:00,54.12,54.29,53.92,54.02,20857.0,54.12,54.29,53.92,54.02,20857.0
2020-04-30 12:00:00,53.97,53.97,53.54,53.62,20154.0,53.97,53.97,53.54,53.62,20154.0
2020-04-30 12:30:00,53.54,53.71,53.34,53.67,13202.0,53.54,53.71,53.34,53.67,13202.0
2020-04-30 13:00:00,53.55,53.86,53.33,53.53,16865.0,53.55,53.86,53.33,53.53,16865.0
2020-04-30 13:30:00,53.48,53.48,53.16,53.16,18386.0,53.48,53.48,53.16,53.16,18386.0
2020-04-30 14:00:00,53.21,53.67,53.19,53.67,13691.0,53.21,53.67,53.19,53.67,13691.0
2020-04-30 14:30:00,53.73,53.83,53.49,53.64,12404.0,53.73,53.83,53.49,53.64,12404.0
2020-04-30 15:00:00,53.62,53.93,53.56,53.88,21412.0,53.62,53.93,53.56,53.88,21412.0
2020-04-30 15:30:00,53.89,53.99,53.39,53.4,65496.0,53.89,53.99,53.39,53.4,65496.0
2020-05-01 09:30:00,52.27,52.27,50.86,50.86,19498.0,52.27,52.27,50.86,50.86,19498.0
2020-05-01 10:00:00,51.08,51.46,50.61,50.73,14999.0,51.08,51.46,50.61,50.73,14999.0
2020-05-01 10:30:00,50.85,51.21,50.6,50.75,17970.0,50.85,51.21,50.6,50.75,17970.0
2020-05-01 11:00:00,50.69,50.69,50.16,50.18,8579.0,50.69,50.69,50.16,50.18,8579.0
2020-05-01 11:30:00,50.12,50.12,49.3,49.58,12791.0,50.12,50.12,49.3,49.58,12791.0
2020-05-01 12:00:00,49.56,49.98,49.38,49.73,12462.0,49.56,49.98,49.38,49.73,12462.0
2020-05-01 12:30:00,49.66,49.66,49.2,49.33,22472.0,49.66,49.66,49.2,49.33,22472.0
2020-05-01 13:00:00,49.34,49.52,49.27,49.31,42789.0,49.34,49.52,49.27,49.31,42789.0
2020-05-01 13:30:00,49.31,49.49,49.24,49.28,22000.0,49.31,49.49,49.24,49.28,22000.0
2020-05-01 14:00:00,49.22,49.39,49.22,49.29,15480.0,49.22,49.39,49.22,49.29,15480.0
2020-05-01 14:30:00,49.27,49.46,49.2,49.25,20219.0,49.27,49.46,49.2,49.25,20219.0
2020-05-01 15:00:00,49.23,49.73,49.13,49.33,79371.0,49.23,49.73,49.13,49.33,79371.0
2020-05-01 15:30:00,49.35,49.53,48.99,49.51,119801.0,49.35,49.53,48.99,49.51,119801.0
2020-05-04 09:30:00,48.83,49.64,48.3,49.41,12242.0,48.83,49.64,48.3,49.41,12242.0
2020-05-04 10:00:00,49.48,50.08,49.19,49.28,25764.0,49.48,50.08,49.19,49.28,25764.0
2020-05-04 10:30:00,49.17,49.41,48.83,49.18,29219.0,49.17,49.41,48.83,49.18,29219.0
2020-05-04 11:00:00,49.12,49.15,48.69,48.89,12912.0,49.12,49.15,48.69,48.89,12912.0
2020-05-04 11:30:00,48.84,48.95,48.67,48.7,16033.0,48.84,48.95,48.67,48.7,16033.0
2020-05-04 12:00:00,48.72,48.93,48.67,48.72,19407.0,48.72,48.93,48.67,48.72,19407.0
2020-05-04 12:30:00,48.73,48.96,48.69,48.84,34611.0,48.73,48.96,48.69,48.84,34611.0
2020-05-04 13:00:00,48.87,48.95,48.57,48.7,16857.0,48.87,48.95,48.57,48.7,16857.0
2020-05-04 13:30:00,48.71,48.94,48.42,48.94,175716.0,48.71,48.94,48.42,48.94,175716.0
2020-05-04 14:00:00,48.94,49.11,48.79,49.09,20538.0,48.94,49.11,48.79,49.09,20538.0
2020-05-04 14:30:00,49.06,49.62,49.06,49.62,23495.0,49.06,49.62,49.06,49.62,23495.0
2020-05-04 15:00:00,49.6,49.83,49.31,49.61,34247.0,49.6,49.83,49.31,49.61,34247.0
2020-05-04 15:30:00,49.62,50.16,49.62,49.99,75046.0,49.62,50.16,49.62,49.99,75046.0
2020-05-05 09:30:00,51.45,54.0,50.5,53.05,30381.0,51.45,54.0,50.5,53.05,30381.0
2020-05-05 10:00:00,53.03,53.45,50.97,51.27,24950.0,53.03,53.45,50.97,51.27,24950.0
2020-05-05 10:30:00,51.34,51.66,50.16,50.45,14800.0,51.34,51.66,50.16,50.45,14800.0
2020-05-05 11:00:00,50.31,51.08,50.31,50.61,18007.0,50.31,51.08,50.31,50.61,18007.0
2020-05-05 11:30:00,50.68,50.79,50.21,50.61,11517.0,50.68,50.79,50.21,50.61,11517.0
2020-05-05 12:00:00,50.62,50.85,50.46,50.57,8051.0,50.62,50.85,50.46,50.57,8051.0
2020-05-05 12:30:00,50.74,50.99,50.35,50.56,11113.0,50.74,50.99,50.35,50.56,11113.0
2020-05-05 13:00:00,50.51,50.79,50.36,50.47,14422.0,50.51,50.79,50.36,50.47,14422.0
2020-05-05 13:30:00,50.58,50.96,50.46,50.86,13477.0,50.58,50.96,50.46,50.86,13477.0
2020-05-05 14:00:00,50.86,50.89,50.18,50.18,20788.0,50.86,50.89,50.18,50.18,20788.0
2020-05-05 14:30:00,50.08,50.2,49.47,49.5,22189.0,50.08,50.2,49.47,49.5,22189.0
2020-05-05 15:00:00,49.49,49.49,47.9,47.99,58411.0,49.49,49.49,47.9,47.99,58411.0
2020-05-05 15:30:00,48.0,48.14,47.14,47.78,143571.0,48.0,48.14,47.14,47.78,143571.0
2020-05-06 09:30:00,47.7,47.85,45.45,45.82,24421.0,47.7,47.85,45.45,45.82,24421.0
2020-05-06 10:00:00,45.88,46.99,45.71,46.99,23660.0,45.88,46.99,45.71,46.99,23660.0
2020-05-06 10:30:00,47.22,47.78,46.98,47.41,15714.0,47.22,47.78,46.98,47.41,15714.0
2020-05-06 11:00:00,47.46,47.72,47.38,47.55,33293.0,47.46,47.72,47.38,47.55,33293.0
2020-05-06 11:30:00,47.62,48.19,47.62,48.17,14765.0,47.62,48.19,47.62,48.17,14765.0
2020-05-06 12:00:00,48.21,48.21,47.89,48.07,6251.0,48.21,48.21,47.89,48.07,6251.0
2020-05-06 12:30:00,48.11,48.58,48.03,48.49,11881.0,48.11,48.58,48.03,48.49,11881.0
2020-05-06 13:00:00,48.45,48.45,48.11,48.38,8132.0,48.45,48.45,48.11,48.38,8132.0
2020-05-06 13:30:00,48.39,48.39,48.07,48.36,23948.0,48.39,48.39,48.07,48.36,23948.0
2020-05-06 14:00:00,48.27,48.63,48.06,48.39,28796.0,48.27,48.63,48.06,48.39,28796.0
2020-05-06 14:30:00,48.37,48.78,48.37,48.5,22162.0,48.37,48.78,48.37,48.5,22162.0
2020-05-06 15:00:00,48.49,48.62,48.3,48.54,27738.0,48.49,48.62,48.3,48.54,27738.0
2020-05-06 15:30:00,48.51,48.51,47.97,48.07,95184.0,48.51,48.51,47.97,48.07,95184.0
2020-05-07 09:30:00,49.01,50.69,48.63,50.33,42694.0,49.01,50.69,48.63,50.33,42694.0
2020-05-07 10:00:00,50.39,50.48,49.62,49.74,25985.0,50.39,50.48,49.62,49.74,25985.0
2020-05-07 10:30:00,49.74,49.96,49.54,49.55,28999.0,49.74,49.96,49.54,49.55,28999.0
2020-05-07 11:00:00,49.57,50.0,49.46,50.0,24939.0,49.57,50.0,49.46,50.0,24939.0
2020-05-07 11:30:00,50.09,50.62,49.96,50.43,18486.0,50.09,50.62,49.96,50.43,18486.0
2020-05-07 12:00:00,50.42,50.57,50.19,50.45,21980.0,50.42,50.57,50.19,50.45,21980.0
2020-05-07 12:30:00,50.44,50.5,49.92,50.17,20176.0,50.44,50.5,49.92,50.17,20176.0
2020-05-07 13:00:00,50.17,50.37,50.07,50.12,19187.0,50.17,50.37,50.07,50.12,19187.0
2020-05-07 13:30:00,50.13,50.44,50.06,50.31,23464.0,50.13,50.44,50.06,50.31,23464.0
2020-05-07 14:00:00,50.27,50.3,49.98,50.05,15981.0,50.27,50.3,49.98,50.05,15981.0
2020-05-07 14:30:00,50.06,50.16,49.7,49.87,30151.0,50.06,50.16,49.7,49.87,30151.0
2020-05-07 15:00:00,49.82,49.88,49.6,49.77,43295.0,49.82,49.88,49.6,49.77,43295.0
2020-05-07 15:30:00,49.77,50.01,49.65,49.95,122596.0,49.77,50.01,49.65,49.95,122596.0
2020-05-08 09:30:00,50.98,51.82,50.44,51.52,21739.0,50.98,51.82,50.44,51.52,21739.0
2020-05-08 10:00:00,51.62,51.78,51.15,51.33,32258.0,51.62,51.78,51.15,51.33,32258.0
2020-05-08 10:30:00,51.33,51.34,50.68,51.01,36940.0,51.33,51.34,50.68,51.01,36940.0
2020-05-08 11:00:00,50.91,51.36,50.87,51.11,14355.0,50.91,51.36,50.87,51.11,14355.0
2020-05-08 11:30:00,51.08,51.27,50.85,51.27,12936.0,51.08,51.27,50.85,51.27,12936.0
2020-05-08 12:00:00,51.24,51.36,50.9,51.11,13655.0,51.24,51.36,50.9,51.11,13655.0
2020-05-08 12:30:00,51.12,51.32,51.12,51.27,5417.0,51.12,51.32,51.12,51.27,5417.0
2020-05-08 13:00:00,51.28,51.28,51.11,51.16,7735.0,51.28,51.28,51.11,51.16,7735.0
2020-05-08 13:30:00,51.16,51.26,50.92,51.25,9773.0,51.16,51.26,50.92,51.25,9773.0
2020-05-08 14:00:00,51.33,51.77,51.28,51.74,19291.0,51.33,51.77,51.28,51.74,19291.0
2020-05-08 14:30:00,51.76,51.76,51.51,51.7,12843.0,51.76,51.76,51.51,51.7,12843.0
2020-05-08 15:00:00,51.7,52.07,51.53,52.07,31188.0,51.7,52.07,51.53,52.07,31188.0
2020-05-08 15:30:00,52.05,52.34,52.0,52.24,90783.0,52.05,52.34,52.0,52.24,90783.0
2020-05-11 09:30:00,51.17,51.59,50.93,51.25,30018.0,51.17,51.59,50.93,51.25,30018.0
2020-05-11 10:00:00,51.29,51.62,51.12,51.33,69559.0,51.29,51.62,51.12,51.33,69559.0
2020-05-11 10:30:00,51.31,51.67,50.94,51.03,29463.0,51.31,51.67,50.94,51.03,29463.0
2020-05-11 11:00:00,51.05,51.24,50.9,51.2,28465.0,51.05,51.24,50.9,51.2,28465.0
2020-05-11 11:30:00,51.16,51.57,51.15,51.48,24274.0,51.16,51.57,51.15,51.48,24274.0
2020-05-11 12:00:00,51.53,51.97,51.5,51.96,21084.0,51.53,51.97,51.5,51.96,21084.0
2020-05-11 12:30:00,51.96,52.07,51.84,51.91,11889.0,51.96,52.07,51.84,51.91,11889.0
2020-05-11 13:00:00,51.99,52.28,51.92,52.16,14931.0,51.99,52.28,51.92,52.16,14931.0
2020-05-11 13:30:00,52.15,52.15,51.79,51.81,11255.0,52.15,52.15,51.79,51.81,11255.0
2020-05-11 14:00:00,51.82,51.82,51.65,51.65,12642.0,51.82,51.82,51.65,51.65,12642.0
2020-05-11 14:30:00,51.7,52.08,51.66,51.96,34476.0,51.7,52.08,51.66,51.96,34476.0
2020-05-11 15:00:00,51.97,52.12,51.88,51.92,52449.0,51.97,52.12,51.88,51.92,52449.0
2020-05-11 15:30:00,51.92,51.95,51.49,51.52,128322.0,51.92,51.95,51.49,51.52,128322.0
2020-05-12 09:30:00,51.74,51.85,50.65,50.91,14822.0,51.74,51.85,50.65,50.91,14822.0
2020-05-12 10:00:00,51.12,51.63,50.93,51.24,15854.0,51.12,51.63,50.93,51.24,15854.0
2020-05-12 10:30:00,51.29,51.99,51.19,51.86,43306.0,51.29,51.99,51.19,51.86,43306.0
2020-05-12 11:00:00,51.82,51.99,51.69,51.85,33312.0,51.82,51.99,51.69,51.85,33312.0
2020-05-12 11:30:00,51.84,52.0,51.76,52.0,14989.0,51.84,52.0,51.76,52.0,14989.0
2020-05-12 12:00:00,52.0,52.27,51.94,52.25,13109.0,52.0,52.27,51.94,52.25,13109.0
2020-05-12 12:30:00,52.27,52.34,52.15,52.24,11166.0,52.27,52.34,52.15,52.24,11166.0
2020-05-12 13:00:00,52.26,52.26,51.66,51.74,27613.0,52.26,52.26,51.66,51.74,27613.0
2020-05-12 13:30:00,51.75,51.88,51.57,51.77,44158.0,51.75,51.88,51.57,51.77,44158.0
2020-05-12 14:00:00,51.77,51.86,51.48,51.62,22703.0,51.77,51.86,51.48,51.62,22703.0
2020-05-12 14:30:00,51.62,51.76,51.5,51.5,25197.0,51.62,51.76,51.5,51.5,25197.0
2020-05-12 15:00:00,51.49,51.76,51.27,51.27,50684.0,51.49,51.76,51.27,51.27,50684.0
2020-05-12 15:30:00,51.26,51.31,50.67,50.7,114273.0,51.26,51.31,50.67,50.7,114273.0
2020-05-13 09:30:00,50.29,50.29,48.85,49.5,20813.0,50.29,50.29,48.85,49.5,20813.0
2020-05-13 10:00:00,49.52,49.77,49.16,49.35,18922.0,49.52,49.77,49.16,49.35,18922.0
2020-05-13 10:30:00,49.49,49.8,48.64,48.66,17165.0,49.49,49.8,48.64,48.66,17165.0
2020-05-13 11:00:00,48.68,48.93,48.5,48.7,25864.0,48.68,48.93,48.5,48.7,25864.0
2020-05-13 11:30:00,48.65,48.75,48.45,48.58,31388.0,48.65,48.75,48.45,48.58,31388.0
2020-05-13 12:00:00,48.61,48.72,47.97,48.3,33070.0,48.61,48.72,47.97,48.3,33070.0
2020-05-13 12:30:00,48.29,48.6,48.27,48.47,44286.0,48.29,48.6,48.27,48.47,44286.0
2020-05-13 13:00:00,48.53,48.97,48.21,48.85,18543.0,48.53,48.97,48.21,48.85,18543.0
2020-05-13 13:30:00,48.77,48.85,48.45,48.6,26177.0,48.77,48.85,48.45,48.6,26177.0
2020-05-13 14:00:00,48.55,48.78,48.42,48.72,24381.0,48.55,48.78,48.42,48.72,24381.0
2020-05-13 14:30:00,48.7,48.88,48.3,48.31,25374.0,48.7,48.88,48.3,48.31,25374.0
2020-05-13 15:00:00,48.33,48.52,48.14,48.29,25522.0,48.33,48.52,48.14,48.29,25522.0
2020-05-13 15:30:00,48.23,48.57,48.12,48.52,61905.0,48.23,48.57,48.12,48.52,61905.0
2020-05-14 09:30:00,47.23,47.44,46.07,46.07,21592.0,47.23,47.44,46.07,46.07,21592.0
2020-05-14 10:00:00,46.09,46.95,45.91,46.8,6608.0,46.09,46.95,45.91,46.8,6608.0
2020-05-14 10:30:00,46.83,48.69,46.74,48.29,11498.0,46.83,48.69,46.74,48.29,11498.0
2020-05-14 11:00:00,48.55,48.92,48.24,48.3,15086.0,48.55,48.92,48.24,48.3,15086.0
2020-05-14 11:30:00,48.37,48.72,47.92,48.3,20320.0,48.37,48.72,47.92,48.3,20320.0
2020-05-14 12:00:00,48.4,48.48,47.93,48.11,15176.0,48.4,48.48,47.93,48.11,15176.0
2020-05-14 12:30:00,48.14,48.69,48.12,48.59,11585.0,48.14,48.69,48.12,48.59,11585.0
2020-05-14 13:00:00,48.67,48.81,48.51,48.69,17885.0,48.67,48.81,48.51,48.69,17885.0
2020-05-14 13:30:00,48.74,48.86,48.23,48.25,34212.0,48.74,48.86,48.23,48.25,34212.0
2020-05-14 14:00:00,48.23,48.23,47.72,47.85,14404.0,48.23,48.23,47.72,47.85,14404.0
2020-05-14 14:30:00,47.85,47.99,47.38,47.76,11721.0,47.85,47.99,47.38,47.76,11721.0
2020-05-14 15:00:00,47.7,48.22,47.61,48.21,25996.0,47.7,48.22,47.61,48.21,25996.0
2020-05-14 15:30:00,48.22,48.48,47.84,48.44,50634.0,48.22,48.48,47.84,48.44,50634.0
2020-05-15 09:30:00,47.91,48.37,47.61,48.15,8893.0,47.91,48.37,47.61,48.15,8893.0
2020-05-15 10:00:00,48.06,48.86,47.72,48.49,32114.0,48.06,48.86,47.72,48.49,32114.0
2020-05-15 10:30:00,48.5,48.56,48.03,48.28,8632.0,48.5,48.56,48.03,48.28,8632.0
2020-05-15 11:00:00,48.04,48.31,47.89,48.15,7983.0,48.04,48.31,47.89,48.15,7983.0
2020-05-15 11:30:00,48.14,48.26,47.72,47.87,31902.0,48.14,48.26,47.72,47.87,31902.0
2020-05-15 12:00:00,47.83,47.98,47.66,47.84,27691.0,47.83,47.98,47.66,47.84,27691.0
2020-05-15 12:30:00,47.84,48.03,47.78,47.95,21745.0,47.84,48.03,47.78,47.95,21745.0
2020-05-15 13:00:00,47.95,47.97,47.78,47.86,12373.0,47.95,47.97,47.78,47.86,12373.0
2020-05-15 13:30:00,47.79,47.83,47.5,47.77,20007.0,47.79,47.83,47.5,47.77,20007.0
2020-05-15 14:00:00,47.78,48.25,47.78,47.98,29427.0,47.78,48.25,47.78,47.98,29427.0
2020-05-15 14:30:00,47.95,48.01,47.75,47.81,13633.0,47.95,48.01,47.75,47.81,13633.0
2020-05-15 15:00:00,47.84,47.89,47.75,47.87,17751.0,47.84,47.89,47.75,47.87,17751.0
2020-05-15 15:30:00,47.88,47.9,47.3,47.47,90863.0,47.88,47.9,47.3,47.47,90863.0
2020-05-18 09:30:00,49.92,50.73,49.0,49.93,43307.0,49.92,50.73,49.0,49.93,43307.0
2020-05-18 10:00:00,49.75,50.05,49.63,49.94,17730.0,49.75,50.05,49.63,49.94,17730.0
2020-05-18 10:30:00,49.98,50.17,49.84,50.01,24259.0,49.98,50.17,49.84,50.01,24259.0
2020-05-18 11:00:00,49.98,50.87,49.96,50.87,43337.0,49.98,50.87,49.96,50.87,43337.0
2020-05-18 11:30:00,50.88,50.93,50.44,50.88,24916.0,50.88,50.93,50.44,50.88,24916.0
2020-05-18 12:00:00,50.85,51.04,50.68,50.96,16108.0,50.85,51.04,50.68,50.96,16108.0
2020-05-18 12:30:00,50.93,51.11,50.84,51.02,7453.0,50.93,51.11,50.84,51.02,7453.0
2020-05-18 13:00:00,51.02,51.36,51.02,51.3,12220.0,51.02,51.36,51.02,51.3,12220.0
2020-05-18 13:30:00,51.24,51.33,51.11,51.3,14382.0,51.24,51.33,51.11,51.3,14382.0
2020-05-18 14:00:00,51.31,51.4,51.05,51.25,17715.0,51.31,51.4,51.05,51.25,17715.0
2020-05-18 14:30:00,51.31,51.55,51.31,51.48,19179.0,51.31,51.55,51.31,51.48,19179.0
2020-05-18 15:00:00,51.51,51.67,51.42,51.67,23713.0,51.51,51.67,51.42,51.67,23713.0
2020-05-18 15:30:00,51.64,52.14,51.64,51.8,75890.0,51.64,52.14,51.64,51.8,75890.0
2020-05-19 09:30:00,51.75,51.76,50.61,51.14,11152.0,51.75,51.76,50.61,51.14,11152.0
2020-05-19 10:00:00,51.28,51.7,51.16,51.34,8543.0,51.28,51.7,51.16,51.34,8543.0
2020-05-19 10:30:00,51.3,51.7,50.93,51.59,13618.0,51.3,51.7,50.93,51.59,13618.0
2020-05-19 11:00:00,51.53,51.67,51.28,51.4,17011.0,51.53,51.67,51.28,51.4,17011.0
2020-05-19 11:30:00,51.35,51.6,51.24,51.3,26241.0,51.35,51.6,51.24,51.3,26241.0
2020-05-19 12:00:00,51.27,51.39,51.07,51.09,15448.0,51.27,51.39,51.07,51.09,15448.0
2020-05-19 12:30:00,51.09,51.13,50.94,51.08,5361.0,51.09,51.13,50.94,51.08,5361.0
2020-05-19 13:00:00,51.11,51.25,50.85,51.24,6910.0,51.11,51.25,50.85,51.24,6910.0
2020-05-19 13:30:00,51.25,51.39,51.19,51.36,16913.0,51.25,51.39,51.19,51.36,16913.0
2020-05-19 14:00:00,51.33,51.67,51.26,51.6,14984.0,51.33,51.67,51.26,51.6,14984.0
2020-05-19 14:30:00,51.6,51.72,50.91,50.99,16769.0,51.6,51.72,50.91,50.99,16769.0
2020-05-19 15:00:00,50.93,51.46,50.74,50.87,27140.0,50.93,51.46,50.74,50.87,27140.0
2020-05-19 15:30:00,50.83,50.88,49.93,49.98,65521.0,50.83,50.88,49.93,49.98,65521.0
2020-05-20 09:30:00,51.14,51.59,50.73,51.1,21771.0,51.14,51.59,50.73,51.1,21771.0
2020-05-20 10:00:00,51.13,51.45,50.94,51.08,22458.0,51.13,51.45,50.94,51.08,22458.0
2020-05-20 10:30:00,51.15,51.18,50.84,50.89,15609.0,51.15,51.18,50.84,50.89,15609.0
2020-05-20 11:00:00,50.92,51.08,50.69,51.0,10345.0,50.92,51.08,50.69,51.0,10345.0
2020-05-20 11:30:00,51.0,51.01,50.72,50.84,9744.0,51.0,51.01,50.72,50.84,9744.0
2020-05-20 12:00:00,50.82,51.03,50.72,50.93,9165.0,50.82,51.03,50.72,50.93,9165.0
2020-05-20 12:30:00,50.87,51.15,50.76,51.01,15502.0,50.87,51.15,50.76,51.01,15502.0
2020-05-20 13:00:00,51.05,51.28,50.84,51.28,15094.0,51.05,51.28,50.84,51.28,15094.0
2020-05-20 13:30:00,51.25,51.34,51.13,51.2,12390.0,51.25,51.34,51.13,51.2,12390.0
2020-05-20 14:00:00,51.22,51.24,50.99,51.11,10647.0,51.22,51.24,50.99,51.11,10647.0
2020-05-20 14:30:00,51.12,51.6,51.11,51.44,11564.0,51.12,51.6,51.11,51.44,11564.0
2020-05-20 15:00:00,51.45,51.45,51.02,51.3,21464.0,51.45,51.45,51.02,51.3,21464.0
2020-05-20 15:30:00,51.34,51.34,50.9,51.15,56756.0,51.34,51.34,50.9,51.15,56756.0
2020-05-21 09:30:00,50.78,51.59,50.78,51.39,9270.0,50.78,51.59,50.78,51.39,9270.0
2020-05-21 10:00:00,51.34,51.69,51.29,51.35,9711.0,51.34,51.69,51.29,51.35,9711.0
2020-05-21 10:30:00,51.24,51.39,51.01,51.19,6800.0,51.24,51.39,51.01,51.19,6800.0
2020-05-21 11:00:00,51.18,51.2,50.64,50.75,5869.0,51.18,51.2,50.64,50.75,5869.0
2020-05-21 11:30:00,50.8,51.31,50.8,51.27,5742.0,50.8,51.31,50.8,51.27,5742.0
2020-05-21 12:00:00,51.29,51.3,51.13,51.15,9134.0,51.29,51.3,51.13,51.15,9134.0
2020-05-21 12:30:00,51.15,51.3,50.98,51.16,4491.0,51.15,51.3,50.98,51.16,4491.0
2020-05-21 13:00:00,51.18,51.3,51.07,51.18,5684.0,51.18,51.3,51.07,51.18,5684.0
2020-05-21 13:30:00,51.19,51.22,50.95,51.2,5100.0,51.19,51.22,50.95,51.2,5100.0
2020-05-21 14:00:00,51.22,51.3,51.18,51.22,6499.0,51.22,51.3,51.18,51.22,6499.0
2020-05-21 14:30:00,51.24,51.28,51.03,51.12,11923.0,51.24,51.28,51.03,51.12,11923.0
2020-05-21 15:00:00,51.17,51.24,50.93,50.97,13275.0,51.17,51.24,50.93,50.97,13275.0
2020-05-21 15:30:00,51.0,51.12,50.88,51.03,56401.0,51.0,51.12,50.88,51.03,56401.0
2020-05-22 09:30:00,50.74,50.88,50.08,50.14,9072.0,50.74,50.88,50.08,50.14,9072.0
2020-05-22 10:00:00,50.0,50.0,49.11,49.58,32625.0,50.0,50.0,49.11,49.58,32625.0
2020-05-22 10:30:00,49.7,49.85,49.14,49.37,17872.0,49.7,49.85,49.14,49.37,17872.0
2020-05-22 11:00:00,49.38,49.38,49.09,49.24,9972.0,49.38,49.38,49.09,49.24,9972.0
2020-05-22 11:30:00,49.25,49.52,49.16,49.28,12817.0,49.25,49.52,49.16,49.28,12817.0
2020-05-22 12:00:00,49.25,49.39,49.1,49.16,14701.0,49.25,49.39,49.1,49.16,14701.0
2020-05-22 12:30:00,49.19,49.55,49.1,49.4,15015.0,49.19,49.55,49.1,49.4,15015.0
2020-05-22 13:00:00,49.38,49.4,49.02,49.2,12227.0,49.38,49.4,49.02,49.2,12227.0
2020-05-22 13:30:00,49.24,49.25,48.81,48.97,26618.0,49.24,49.25,48.81,48.97,26618.0
2020-05-22 14:00:00,48.96,49.31,48.95,49.31,16918.0,48.96,49.31,48.95,49.31,16918.0
2020-05-22 14:30:00,49.33,49.37,48.96,49.09,13024.0,49.33,49.37,48.96,49.09,13024.0
2020-05-22 15:00:00,49.11,49.34,49.1,49.2,18504.0,49.11,49.34,49.1,49.2,18504.0
2020-05-22 15:30:00,49.2,49.41,49.09,49.38,68820.0,49.2,49.41,49.09,49.38,68820.0
2020-05-26 09:30:00,51.93,52.37,51.4,52.12,52269.0,51.93,52.37,51.4,52.12,52269.0
2020-05-26 10:00:00,52.11,52.38,51.92,52.32,32788.0,52.11,52.38,51.92,52.32,32788.0
2020-05-26 10:30:00,52.47,52.78,52.44,52.49,23945.0,52.47,52.78,52.44,52.49,23945.0
2020-05-26 11:00:00,52.46,52.7,52.4,52.48,14583.0,52.46,52.7,52.4,52.48,14583.0
2020-05-26 11:30:00,52.52,52.52,52.21,52.35,19593.0,52.52,52.52,52.21,52.35,19593.0
2020-05-26 12:00:00,52.35,52.37,52.12,52.29,19809.0,52.35,52.37,52.12,52.29,19809.0
2020-05-26 12:30:00,52.29,52.55,52.21,52.49,17628.0,52.29,52.55,52.21,52.49,17628.0
2020-05-26 13:00:00,52.53,52.73,52.48,52.64,12202.0,52.53,52.73,52.48,52.64,12202.0
2020-05-26 13:30:00,52.71,52.74,52.41,52.44,20204.0,52.71,52.74,52.41,52.44,20204.0
2020-05-26 14:00:00,52.52,52.73,52.48,52.7,22718.0,52.52,52.73,52.48,52.7,22718.0
2020-05-26 14:30:00,52.76,52.78,52.55,52.78,16039.0,52.76,52.78,52.55,52.78,16039.0
2020-05-26 15:00:00,52.76,53.27,52.73,53.18,37322.0,52.76,53.27,52.73,53.18,37322.0
2020-05-26 15:30:00,53.18,53.25,52.69,52.93,76663.0,53.18,53.25,52.69,52.93,76663.0
2020-05-27 09:30:00,54.34,54.55,53.57,53.66,34606.0,54.34,54.55,53.57,53.66,34606.0
2020-05-27 10:00:00,53.69,54.11,53.45,53.61,29817.0,53.69,54.11,53.45,53.61,29817.0
2020-05-27 10:30:00,53.65,53.65,53.19,53.43,34913.0,53.65,53.65,53.19,53.43,34913.0
2020-05-27 11:00:00,53.52,53.7,53.27,53.44,28835.0,53.52,53.7,53.27,53.44,28835.0
2020-05-27 11:30:00,53.49,53.87,53.38,53.8,14500.0,53.49,53.87,53.38,53.8,14500.0
2020-05-27 12:00:00,53.79,54.03,53.7,53.88,16568.0,53.79,54.03,53.7,53.88,16568.0
2020-05-27 12:30:00,53.93,54.12,53.8,53.98,26245.0,53.93,54.12,53.8,53.98,26245.0
2020-05-27 13:00:00,53.96,54.31,53.83,54.29,9800.0,53.96,54.31,53.83,54.29,9800.0
2020-05-27 13:30:00,54.27,54.57,54.18,54.51,13061.0,54.27,54.57,54.18,54.51,13061.0
2020-05-27 14:00:00,54.56,54.71,54.45,54.63,25610.0,54.56,54.71,54.45,54.63,25610.0
2020-05-27 14:30:00,54.63,54.71,54.48,54.67,19622.0,54.63,54.71,54.48,54.67,19622.0
2020-05-27 15:00:00,54.67,54.89,54.67,54.79,29634.0,54.67,54.89,54.67,54.79,29634.0
2020-05-27 15:30:00,54.78,55.32,54.76,55.21,116020.0,54.78,55.32,54.76,55.21,116020.0
2020-05-28 09:30:00,55.49,55.49,54.05,54.88,18801.0,55.49,55.49,54.05,54.88,18801.0
2020-05-28 10:00:00,54.88,54.91,54.35,54.38,26273.0,54.88,54.91,54.35,54.38,26273.0
2020-05-28 10:30:00,54.35,54.59,54.02,54.43,12887.0,54.35,54.59,54.02,54.43,12887.0
2020-05-28 11:00:00,54.4,54.59,54.29,54.55,9951.0,54.4,54.59,54.29,54.55,9951.0
2020-05-28 11:30:00,54.51,54.63,54.25,54.48,8658.0,54.51,54.63,54.25,54.48,8658.0
2020-05-28 12:00:00,54.49,54.81,54.45,54.73,13308.0,54.49,54.81,54.45,54.73,13308.0
2020-05-28 12:30:00,54.75,54.8,54.44,54.44,15895.0,54.75,54.8,54.44,54.44,15895.0
2020-05-28 13:00:00,54.47,54.5,54.22,54.41,23891.0,54.47,54.5,54.22,54.41,23891.0
2020-05-28 13:30:00,54.38,54.56,54.32,54.4,10500.0,54.38,54.56,54.32,54.4,10500.0
2020-05-28 14:00:00,54.44,54.51,54.34,54.36,13922.0,54.44,54.51,54.34,54.36,13922.0
2020-05-28 14:30:00,54.38,54.44,54.15,54.35,25084.0,54.38,54.44,54.15,54.35,25084.0
2020-05-28 15:00:00,54.35,54.45,54.15,54.15,33150.0,54.35,54.45,54.15,54.15,33150.0
2020-05-28 15:30:00,54.17,54.18,52.92,53.25,74091.0,54.17,54.18,52.92,53.25,74091.0
2020-05-29 09:30:00,52.44,52.49,51.84,51.93,10767.0,52.44,52.49,51.84,51.93,10767.0
2020-05-29 10:00:00,51.85,52.34,51.58,51.99,8917.0,51.85,52.34,51.58,51.99,8917.0
2020-05-29 10:30:00,52.06,52.15,51.62,51.62,6300.0,52.06,52.15,51.62,51.62,6300.0
2020-05-29 11:00:00,51.62,51.83,51.49,51.49,8102.0,51.62,51.83,51.49,51.49,8102.0
2020-05-29 11:30:00,51.5,51.55,51.17,51.48,33257.0,51.5,51.55,51.17,51.48,33257.0
2020-05-29 12:00:00,51.47,51.52,50.93,51.23,35380.0,51.47,51.52,50.93,51.23,35380.0
2020-05-29 12:30:00,51.23,51.23,50.53,51.02,18696.0,51.23,51.23,50.53,51.02,18696.0
2020-05-29 13:00:00,51.01,51.19,50.89,51.01,16707.0,51.01,51.19,50.89,51.01,16707.0
2020-05-29 13:30:00,50.95,51.04,50.59,50.71,12375.0,50.95,51.04,50.59,50.71,12375.0
2020-05-29 14:00:00,50.72,51.16,50.65,51.12,13674.0,50.72,51.16,50.65,51.12,13674.0
2020-05-29 14:30:00,51.18,51.39,50.66,51.37,28010.0,51.18,51.39,50.66,51.37,28010.0
2020-05-29 15:00:00,51.51,51.85,51.39,51.43,20856.0,51.51,51.85,51.39,51.43,20856.0
2020-05-29 15:30:00,51.44,51.54,51.13,51.27,66156.0,51.44,51.54,51.13,51.27,66156.0
2020-06-01 09:30:00,51.1,51.35,50.7,51.25,12404.0,51.1,51.35,50.7,51.25,12404.0
2020-06-01 10:00:00,51.27,51.65,50.98,51.51,17312.0,51.27,51.65,50.98,51.51,17312.0
2020-06-01 10:30:00,51.51,51.75,51.43,51.5,12365.0,51.51,51.75,51.43,51.5,12365.0
2020-06-01 11:00:00,51.48,51.54,51.21,51.31,7679.0,51.48,51.54,51.21,51.31,7679.0
2020-06-01 11:30:00,51.32,51.4,51.14,51.21,9688.0,51.32,51.4,51.14,51.21,9688.0
2020-06-01 12:00:00,51.16,51.43,51.14,51.32,11896.0,51.16,51.43,51.14,51.32,11896.0
2020-06-01 12:30:00,51.35,51.41,51.17,51.4,9306.0,51.35,51.41,51.17,51.4,9306.0
2020-06-01 13:00:00,51.42,51.6,51.35,51.51,7452.0,51.42,51.6,51.35,51.51,7452.0
2020-06-01 13:30:00,51.48,51.6,51.45,51.5,7285.0,51.48,51.6,51.45,51.5,7285.0
2020-06-01 14:00:00,51.5,51.5,51.07,51.17,13461.0,51.5,51.5,51.07,51.17,13461.0
2020-06-01 14:30:00,51.22,51.43,51.1,51.39,8000.0,51.22,51.43,51.1,51.39,8000.0
2020-06-01 15:00:00,51.38,51.48,51.19,51.43,16528.0,51.38,51.48,51.19,51.43,16528.0
2020-06-01 15:30:00,51.44,51.71,51.22,51.31,81931.0,51.44,51.71,51.22,51.31,81931.0
2020-06-02 09:30:00,51.96,52.41,51.37,52.38,17079.0,51.96,52.41,51.37,52.38,17079.0
2020-06-02 10:00:00,52.38,53.02,52.17,53.02,12594.0,52.38,53.02,52.17,53.02,12594.0
2020-06-02 10:30:00,53.06,53.06,52.56,52.91,9813.0,53.06,53.06,52.56,52.91,9813.0
2020-06-02 11:00:00,52.97,53.23,52.69,53.08,10703.0,52.97,53.23,52.69,53.08,10703.0
2020-06-02 11:30:00,53.17,53.2,52.98,53.01,8072.0,53.17,53.2,52.98,53.01,8072.0
2020-06-02 12:00:00,53.02,53.28,53.0,53.22,8563.0,53.02,53.28,53.0,53.22,8563.0
2020-06-02 12:30:00,53.23,53.37,53.2,53.23,5225.0,53.23,53.37,53.2,53.23,5225.0
2020-06-02 13:00:00,53.14,53.28,53.12,53.28,34778.0,53.14,53.28,53.12,53.28,34778.0
2020-06-02 13:30:00,53.28,53.37,53.16,53.25,10971.0,53.28,53.37,53.16,53.25,10971.0
2020-06-02 14:00:00,53.23,53.57,53.21,53.38,14511.0,53.23,53.57,53.21,53.38,14511.0
2020-06-02 14:30:00,53.34,53.58,53.2,53.54,20823.0,53.34,53.58,53.2,53.54,20823.0
2020-06-02 15:00:00,53.5,53.57,53.26,53.33,19865.0,53.5,53.57,53.26,53.33,19865.0
2020-06-02 15:30:00,53.33,53.51,53.31,53.44,55840.0,53.33,53.51,53.31,53.44,55840.0
2020-06-03 09:30:00,54.45,55.36,53.78,55.13,38419.0,54.45,55.36,53.78,55.13,38419.0
2020-06-03 10:00:00,55.1,56.05,55.09,55.51,21495.0,55.1,56.05,55.09,55.51,21495.0
2020-06-03 10:30:00,55.57,55.61,55.29,55.55,11353.0,55.57,55.61,55.29,55.55,11353.0
2020-06-03 11:00:00,55.48,56.43,55.48,56.22,54798.0,55.48,56.43,55.48,56.22,54798.0
2020-06-03 11:30:00,56.33,56.66,56.25,56.26,20941.0,56.33,56.66,56.25,56.26,20941.0
2020-06-03 12:00:00,56.29,56.29,55.98,56.14,21809.0,56.29,56.29,55.98,56.14,21809.0
2020-06-03 12:30:00,56.12,56.14,55.88,55.92,19135.0,56.12,56.14,55.88,55.92,19135.0
2020-06-03 13:00:00,55.95,56.15,55.95,56.14,12257.0,55.95,56.15,55.95,56.14,12257.0
2020-06-03 13:30:00,56.09,56.17,55.92,55.99,14030.0,56.09,56.17,55.92,55.99,14030.0
2020-06-03 14:00:00,55.97,56.19,55.58,55.61,41934.0,55.97,56.19,55.58,55.61,41934.0
2020-06-03 14:30:00,55.6,55.63,55.03,55.06,38620.0,55.6,55.63,55.03,55.06,38620.0
2020-06-03 15:00:00,55.05,55.41,55.03,55.22,51448.0,55.05,55.41,55.03,55.22,51448.0
2020-06-03 15:30:00,55.2,55.2,54.74,54.86,119789.0,55.2,55.2,54.74,54.86,119789.0
2020-06-04 09:30:00,54.64,55.34,53.87,54.96,16503.0,54.64,55.34,53.87,54.96,16503.0
2020-06-04 10:00:00,55.06,55.7,54.93,55.65,9270.0,55.06,55.7,54.93,55.65,9270.0
2020-06-04 10:30:00,55.8,56.05,55.61,55.81,12175.0,55.8,56.05,55.61,55.81,12175.0
2020-06-04 11:00:00,55.78,55.78,55.23,55.37,12948.0,55.78,55.78,55.23,55.37,12948.0
2020-06-04 11:30:00,55.32,55.56,55.25,55.42,11593.0,55.32,55.56,55.25,55.42,11593.0
2020-06-04 12:00:00,55.42,55.51,55.3,55.3,7185.0,55.42,55.51,55.3,55.3,7185.0
2020-06-04 12:30:00,55.27,55.28,54.84,54.84,13995.0,55.27,55.28,54.84,54.84,13995.0
2020-06-04 13:00:00,54.85,55.1,54.84,55.03,7409.0,54.85,55.1,54.84,55.03,7409.0
2020-06-04 13:30:00,55.1,55.27,55.08,55.25,13040.0,55.1,55.27,55.08,55.25,13040.0
2020-06-04 14:00:00,55.26,55.29,55.09,55.28,8700.0,55.26,55.29,55.09,55.28,8700.0
2020-06-04 14:30:00,55.3,55.33,55.0,55.0,19318.0,55.3,55.33,55.0,55.0,19318.0
2020-06-04 15:00:00,54.98,55.1,54.68,55.1,18225.0,54.98,55.1,54.68,55.1,18225.0
2020-06-04 15:30:00,55.07,55.53,55.04,55.52,53992.0,55.07,55.53,55.04,55.52,53992.0
2020-06-05 09:30:00,59.01,60.09,58.55,59.54,44429.0,59.01,60.09,58.55,59.54,44429.0
2020-06-05 10:00:00,59.65,60.54,59.54,60.24,36100.0,59.65,60.54,59.54,60.24,36100.0
2020-06-05 10:30:00,60.22,61.49,60.04,61.43,46897.0,60.22,61.49,60.04,61.43,46897.0
2020-06-05 11:00:00,61.5,61.52,61.19,61.46,18746.0,61.5,61.52,61.19,61.46,18746.0
2020-06-05 11:30:00,61.46,61.96,61.46,61.83,32078.0,61.46,61.96,61.46,61.83,32078.0
2020-06-05 12:00:00,61.83,62.0,61.44,61.87,51338.0,61.83,62.0,61.44,61.87,51338.0
2020-06-05 12:30:00,61.88,62.24,61.88,62.04,30419.0,61.88,62.24,61.88,62.04,30419.0
2020-06-05 13:00:00,62.01,62.38,61.97,62.32,31095.0,62.01,62.38,61.97,62.32,31095.0
2020-06-05 13:30:00,62.31,62.42,62.18,62.37,25826.0,62.31,62.42,62.18,62.37,25826.0
2020-06-05 14:00:00,62.35,62.64,62.31,62.49,27646.0,62.35,62.64,62.31,62.49,27646.0
2020-06-05 14:30:00,62.56,62.66,62.19,62.55,35670.0,62.56,62.66,62.19,62.55,35670.0
2020-06-05 15:00:00,62.57,62.63,61.3,61.47,50854.0,62.57,62.63,61.3,61.47,50854.0
2020-06-05 15:30:00,61.48,61.49,60.63,60.95,97012.0,61.48,61.49,60.63,60.95,97012.0
2020-06-08 09:30:00,62.4,63.11,61.88,62.71,20075.0,62.4,63.11,61.88,62.71,20075.0
2020-06-08 10:00:00,62.69,62.86,62.05,62.07,38226.0,62.69,62.86,62.05,62.07,38226.0
2020-06-08 10:30:00,61.98,62.66,61.82,62.53,30622.0,61.98,62.66,61.82,62.53,30622.0
2020-06-08 11:00:00,62.61,63.14,62.6,62.9,22389.0,62.61,63.14,62.6,62.9,22389.0
2020-06-08 11:30:00,62.96,63.03,62.83,62.83,13240.0,62.96,63.03,62.83,62.83,13240.0
2020-06-08 12:00:00,62.86,63.13,62.7,63.03,14091.0,62.86,63.13,62.7,63.03,14091.0
2020-06-08 12:30:00,63.03,63.2,62.97,63.07,15881.0,63.03,63.2,62.97,63.07,15881.0
2020-06-08 13:00:00,63.09,63.11,62.31,62.33,28905.0,63.09,63.11,62.31,62.33,28905.0
2020-06-08 13:30:00,62.33,62.47,62.0,62.13,17721.0,62.33,62.47,62.0,62.13,17721.0
2020-06-08 14:00:00,62.13,62.14,61.6,61.86,29134.0,62.13,62.14,61.6,61.86,29134.0
2020-06-08 14:30:00,61.87,62.05,61.72,61.88,16407.0,61.87,62.05,61.72,61.88,16407.0
2020-06-08 15:00:00,61.86,62.0,61.66,61.9,28317.0,61.86,62.0,61.66,61.9,28317.0
2020-06-08 15:30:00,61.9,62.19,61.84,61.99,106360.0,61.9,62.19,61.84,61.99,106360.0
2020-06-09 09:30:00,60.46,60.7,59.35,59.35,9144.0,60.46,60.7,59.35,59.35,9144.0
2020-06-09 10:00:00,59.24,59.58,58.4,59.58,8187.0,59.24,59.58,58.4,59.58,8187.0
2020-06-09 10:30:00,59.51,60.26,59.38,60.05,16093.0,59.51,60.26,59.38,60.05,16093.0
2020-06-09 11:00:00,59.87,60.22,59.73,60.02,8389.0,59.87,60.22,59.73,60.02,8389.0
2020-06-09 11:30:00,60.01,60.32,59.93,60.2,15017.0,60.01,60.32,59.93,60.2,15017.0
2020-06-09 12:00:00,60.1,60.47,60.05,60.35,10170.0,60.1,60.47,60.05,60.35,10170.0
2020-06-09 12:30:00,60.4,60.44,60.09,60.2,8223.0,60.4,60.44,60.09,60.2,8223.0
2020-06-09 13:00:00,60.26,60.77,60.26,60.71,14246.0,60.26,60.77,60.26,60.71,14246.0
2020-06-09 13:30:00,60.78,61.01,60.75,60.94,17112.0,60.78,61.01,60.75,60.94,17112.0
2020-06-09 14:00:00,60.98,61.0,60.36,60.36,21717.0,60.98,61.0,60.36,60.36,21717.0
2020-06-09 14:30:00,60.33,60.85,60.33,60.72,17650.0,60.33,60.85,60.33,60.72,17650.0
2020-06-09 15:00:00,60.76,61.2,60.7,61.2,24911.0,60.76,61.2,60.7,61.2,24911.0
2020-06-09 15:30:00,61.18,61.19,60.41,60.52,75212.0,61.18,61.19,60.41,60.52,75212.0
2020-06-10 09:30:00,60.03,60.1,58.96,59.47,23231.0,60.03,60.1,58.96,59.47,23231.0
2020-06-10 10:00:00,59.45,59.54,58.3,58.73,16062.0,59.45,59.54,58.3,58.73,16062.0
2020-06-10 10:30:00,58.85,59.19,58.4,58.53,21968.0,58.85,59.19,58.4,58.53,21968.0
2020-06-10 11:00:00,58.52,58.67,58.31,58.39,13698.0,58.52,58.67,58.31,58.39,13698.0
2020-06-10 11:30:00,58.35,58.43,58.08,58.3,41580.0,58.35,58.43,58.08,58.3,41580.0
2020-06-10 12:00:00,58.3,58.57,58.1,58.14,39703.0,58.3,58.57,58.1,58.14,39703.0
2020-06-10 12:30:00,58.13,58.25,57.91,58.07,8684.0,58.13,58.25,57.91,58.07,8684.0
2020-06-10 13:00:00,58.07,58.21,57.93,57.99,10257.0,58.07,58.21,57.93,57.99,10257.0
2020-06-10 13:30:00,58.0,58.1,57.91,58.09,18588.0,58.0,58.1,57.91,58.09,18588.0
2020-06-10 14:00:00,58.0,58.66,57.87,58.34,38021.0,58.0,58.66,57.87,58.34,38021.0
2020-06-10 14:30:00,58.33,58.34,57.4,57.61,18297.0,58.33,58.34,57.4,57.61,18297.0
2020-06-10 15:00:00,57.54,57.93,57.23,57.93,49326.0,57.54,57.93,57.23,57.93,49326.0
2020-06-10 15:30:00,58.05,58.05,57.1,57.13,81752.0,58.05,58.05,57.1,57.13,81752.0
2020-06-11 09:30:00,53.5,54.35,52.1,54.23,17750.0,53.5,54.35,52.1,54.23,17750.0
2020-06-11 10:00:00,54.23,54.55,53.94,54.22,16574.0,54.23,54.55,53.94,54.22,16574.0
2020-06-11 10:30:00,54.23,54.52,54.09,54.1,21747.0,54.23,54.52,54.09,54.1,21747.0
2020-06-11 11:00:00,54.06,54.32,53.98,54.01,16204.0,54.06,54.32,53.98,54.01,16204.0
2020-06-11 11:30:00,53.98,53.98,53.46,53.76,8502.0,53.98,53.98,53.46,53.76,8502.0
2020-06-11 12:00:00,53.81,53.81,53.28,53.37,12521.0,53.81,53.81,53.28,53.37,12521.0
2020-06-11 12:30:00,53.48,53.8,53.47,53.75,15395.0,53.48,53.8,53.47,53.75,15395.0
2020-06-11 13:00:00,53.87,54.2,53.87,53.96,6110.0,53.87,54.2,53.87,53.96,6110.0
2020-06-11 13:30:00,54.05,54.26,53.87,54.08,15060.0,54.05,54.26,53.87,54.08,15060.0
2020-06-11 14:00:00,53.95,54.05,53.62,53.99,12901.0,53.95,54.05,53.62,53.99,12901.0
2020-06-11 14:30:00,54.01,54.01,53.43,53.46,20097.0,54.01,54.01,53.43,53.46,20097.0
2020-06-11 15:00:00,53.45,53.53,53.06,53.19,23699.0,53.45,53.53,53.06,53.19,23699.0
2020-06-11 15:30:00,53.12,53.45,52.84,52.9,44068.0,53.12,53.45,52.84,52.9,44068.0
2020-06-12 09:30:00,55.43,55.6,54.57,54.85,21260.0,55.43,55.6,54.57,54.85,21260.0
2020-06-12 10:00:00,54.77,55.32,53.92,53.92,13705.0,54.77,55.32,53.92,53.92,13705.0
2020-06-12 10:30:00,54.0,54.3,53.53,53.53,14024.0,54.0,54.3,53.53,53.53,14024.0
2020-06-12 11:00:00,53.58,53.9,53.0,53.6,6829.0,53.58,53.9,53.0,53.6,6829.0
2020-06-12 11:30:00,53.44,54.05,53.4,54.05,3024.0,53.44,54.05,53.4,54.05,3024.0
2020-06-12 12:00:00,54.16,54.28,53.83,53.9,5498.0,54.16,54.28,53.83,53.9,5498.0
2020-06-12 12:30:00,53.87,53.87,53.46,53.86,6357.0,53.87,53.87,53.46,53.86,6357.0
2020-06-12 13:00:00,53.85,53.85,53.42,53.5,6368.0,53.85,53.85,53.42,53.5,6368.0
2020-06-12 13:30:00,53.52,53.52,52.47,52.47,9940.0,53.52,53.52,52.47,52.47,9940.0
2020-06-12 14:00:00,52.46,53.07,52.46,52.97,15107.0,52.46,53.07,52.46,52.97,15107.0
2020-06-12 14:30:00,53.12,53.33,52.9,53.33,8116.0,53.12,53.33,52.9,53.33,8116.0
2020-06-12 15:00:00,53.32,53.61,53.07,53.12,10479.0,53.32,53.61,53.07,53.12,10479.0
2020-06-12 15:30:00,53.23,54.05,53.15,53.91,28833.0,53.23,54.05,53.15,53.91,28833.0
2020-06-15 09:30:00,51.67,52.34,51.24,52.08,10000.0,51.67,52.34,51.24,52.08,10000.0
2020-06-15 10:00:00,52.08,52.47,52.05,52.17,10525.0,52.08,52.47,52.05,52.17,10525.0
2020-06-15 10:30:00,52.1,53.4,52.06,53.22,17286.0,52.1,53.4,52.06,53.22,17286.0
2020-06-15 11:00:00,53.27,53.6,53.09,53.29,12007.0,53.27,53.6,53.09,53.29,12007.0
2020-06-15 11:30:00,53.21,53.28,52.9,53.28,5792.0,53.21,53.28,52.9,53.28,5792.0
2020-06-15 12:00:00,53.24,53.81,53.2,53.71,11961.0,53.24,53.81,53.2,53.71,11961.0
2020-06-15 12:30:00,53.7,54.14,53.63,54.14,18197.0,53.7,54.14,53.63,54.14,18197.0
2020-06-15 13:00:00,54.22,54.53,53.7,53.75,22462.0,54.22,54.53,53.7,53.75,22462.0
2020-06-15 13:30:00,53.66,53.81,53.1,53.19,20251.0,53.66,53.81,53.1,53.19,20251.0
2020-06-15 14:00:00,53.24,54.22,53.22,54.14,23631.0,53.24,54.22,53.22,54.14,23631.0
2020-06-15 14:30:00,54.16,54.16,53.69,53.9,25571.0,54.16,54.16,53.69,53.9,25571.0
2020-06-15 15:00:00,53.95,54.31,53.75,53.75,18421.0,53.95,54.31,53.75,53.75,18421.0
2020-06-15 15:30:00,53.84,54.34,53.49,54.33,51937.0,53.84,54.34,53.49,54.33,51937.0
2020-06-16 09:30:00,56.77,56.77,55.75,56.12,13339.0,56.77,56.77,55.75,56.12,13339.0
2020-06-16 10:00:00,56.07,56.92,56.07,56.92,7172.0,56.07,56.92,56.07,56.92,7172.0
2020-06-16 10:30:00,56.9,56.9,54.96,55.04,9049.0,56.9,56.9,54.96,55.04,9049.0
2020-06-16 11:00:00,55.02,55.83,54.76,55.7,11286.0,55.02,55.83,54.76,55.7,11286.0
2020-06-16 11:30:00,55.7,55.95,55.58,55.65,8808.0,55.7,55.95,55.58,55.65,8808.0
2020-06-16 12:00:00,55.65,55.96,55.38,55.95,10947.0,55.65,55.96,55.38,55.95,10947.0
2020-06-16 12:30:00,56.02,56.23,55.81,55.91,6408.0,56.02,56.23,55.81,55.91,6408.0
2020-06-16 13:00:00,56.03,56.1,55.86,56.09,4605.0,56.03,56.1,55.86,56.09,4605.0
2020-06-16 13:30:00,56.04,56.3,55.84,55.88,27239.0,56.04,56.3,55.84,55.88,27239.0
2020-06-16 14:00:00,55.94,56.17,55.79,55.89,6062.0,55.94,56.17,55.79,55.89,6062.0
2020-06-16 14:30:00,56.15,56.15,55.85,55.87,5687.0,56.15,56.15,55.85,55.87,5687.0
2020-06-16 15:00:00,55.89,55.92,55.62,55.81,23181.0,55.89,55.92,55.62,55.81,23181.0
2020-06-16 15:30:00,55.77,55.9,55.55,55.9,98916.0,55.77,55.9,55.55,55.9,98916.0
2020-06-17 09:30:00,55.85,55.98,55.18,55.3,6303.0,55.85,55.98,55.18,55.3,6303.0
2020-06-17 10:00:00,55.42,55.8,55.23,55.35,25302.0,55.42,55.8,55.23,55.35,25302.0
2020-06-17 10:30:00,55.35,55.76,55.35,55.54,5520.0,55.35,55.76,55.35,55.54,5520.0
2020-06-17 11:00:00,55.4,55.57,55.17,55.17,15219.0,55.4,55.57,55.17,55.17,15219.0
2020-06-17 11:30:00,55.08,55.51,55.08,55.39,18480.0,55.08,55.51,55.08,55.39,18480.0
2020-06-17 12:00:00,55.32,55.32,55.02,55.04,8858.0,55.32,55.32,55.02,55.04,8858.0
2020-06-17 12:30:00,55.05,55.27,55.01,55.09,14540.0,55.05,55.27,55.01,55.09,14540.0
2020-06-17 13:00:00,55.13,55.21,55.05,55.14,8650.0,55.13,55.21,55.05,55.14,8650.0
2020-06-17 13:30:00,55.21,55.24,55.02,55.09,12516.0,55.21,55.24,55.02,55.09,12516.0
2020-06-17 14:00:00,55.08,55.17,55.01,55.1,9678.0,55.08,55.17,55.01,55.1,9678.0
2020-06-17 14:30:00,55.09,55.39,55.04,55.13,12815.0,55.09,55.39,55.04,55.13,12815.0
2020-06-17 15:00:00,55.05,55.22,54.91,54.97,40803.0,55.05,55.22,54.91,54.97,40803.0
2020-06-17 15:30:00,54.97,54.97,54.57,54.76,89391.0,54.97,54.97,54.57,54.76,89391.0
2020-06-18 09:30:00,53.85,55.02,53.85,54.6,6345.0,53.85,55.02,53.85,54.6,6345.0
2020-06-18 10:00:00,54.72,55.17,54.53,55.1,6447.0,54.72,55.17,54.53,55.1,6447.0
2020-06-18 10:30:00,55.16,55.51,55.07,55.51,3600.0,55.16,55.51,55.07,55.51,3600.0
2020-06-18 11:00:00,55.42,55.49,54.94,55.09,6908.0,55.42,55.49,54.94,55.09,6908.0
2020-06-18 11:30:00,54.97,54.97,54.51,54.65,2861.0,54.97,54.97,54.51,54.65,2861.0
2020-06-18 12:00:00,54.69,54.85,54.59,54.85,5131.0,54.69,54.85,54.59,54.85,5131.0
2020-06-18 12:30:00,54.79,54.79,54.45,54.66,3410.0,54.79,54.79,54.45,54.66,3410.0
2020-06-18 13:00:00,54.61,54.76,54.48,54.7,4379.0,54.61,54.76,54.48,54.7,4379.0
2020-06-18 13:30:00,54.75,54.89,54.71,54.76,6743.0,54.75,54.89,54.71,54.76,6743.0
2020-06-18 14:00:00,54.66,54.76,54.41,54.72,10239.0,54.66,54.76,54.41,54.72,10239.0
2020-06-18 14:30:00,54.67,54.74,54.5,54.5,5753.0,54.67,54.74,54.5,54.5,5753.0
2020-06-18 15:00:00,54.4,54.6,54.37,54.54,12975.0,54.4,54.6,54.37,54.54,12975.0
2020-06-18 15:30:00,54.5,54.65,54.37,54.55,48222.0,54.5,54.65,54.37,54.55,48222.0
2020-06-19 09:30:00,54.68,55.97,54.68,55.01,62953.0,54.68,55.97,54.68,55.01,62953.0
2020-06-19 10:00:00,55.12,55.63,55.1,55.35,6698.0,55.12,55.63,55.1,55.35,6698.0
2020-06-19 10:30:00,55.33,55.33,54.91,54.99,8223.0,55.33,55.33,54.91,54.99,8223.0
2020-06-19 11:00:00,54.98,55.34,54.95,55.1,5235.0,54.98,55.34,54.95,55.1,5235.0
2020-06-19 11:30:00,55.03,55.14,54.99,55.05,5306.0,55.03,55.14,54.99,55.05,5306.0
2020-06-19 12:00:00,55.02,55.17,54.65,54.76,25549.0,55.02,55.17,54.65,54.76,25549.0
2020-06-19 12:30:00,54.87,55.07,54.71,55.07,17516.0,54.87,55.07,54.71,55.07,17516.0
2020-06-19 13:00:00,55.1,55.1,54.77,54.95,20516.0,55.1,55.1,54.77,54.95,20516.0
2020-06-19 13:30:00,54.95,55.17,54.7,54.72,15001.0,54.95,55.17,54.7,54.72,15001.0
2020-06-19 14:00:00,54.77,55.11,54.66,54.96,15725.0,54.77,55.11,54.66,54.96,15725.0
2020-06-19 14:30:00,54.92,55.27,54.92,55.13,6514.0,54.92,55.27,54.92,55.13,6514.0
2020-06-19 15:00:00,55.13,55.35,55.0,55.08,10627.0,55.13,55.35,55.0,55.08,10627.0
2020-06-19 15:30:00,55.11,55.13,54.89,55.12,89603.0,55.11,55.13,54.89,55.12,89603.0
2020-06-22 09:30:00,54.5,54.54,53.86,54.32,27178.0,54.5,54.54,53.86,54.32,27178.0
2020-06-22 10:00:00,54.24,54.57,54.17,54.45,9436.0,54.24,54.57,54.17,54.45,9436.0
2020-06-22 10:30:00,54.43,54.43,54.02,54.2,17931.0,54.43,54.43,54.02,54.2,17931.0
2020-06-22 11:00:00,54.19,54.33,54.19,54.23,17330.0,54.19,54.33,54.19,54.23,17330.0
2020-06-22 11:30:00,54.29,54.29,54.14,54.22,23083.0,54.29,54.29,54.14,54.22,23083.0
2020-06-22 12:00:00,54.25,54.53,54.24,54.41,7460.0,54.25,54.53,54.24,54.41,7460.0
2020-06-22 12:30:00,54.44,54.64,54.39,54.54,11960.0,54.44,54.64,54.39,54.54,11960.0
2020-06-22 13:00:00,54.5,54.58,54.17,54.25,11190.0,54.5,54.58,54.17,54.25,11190.0
2020-06-22 13:30:00,54.26,54.42,54.2,54.22,9867.0,54.26,54.42,54.2,54.22,9867.0
2020-06-22 14:00:00,54.23,54.37,54.14,54.37,13360.0,54.23,54.37,54.14,54.37,13360.0
2020-06-22 14:30:00,54.36,54.64,54.3,54.59,16328.0,54.36,54.64,54.3,54.59,16328.0
2020-06-22 15:00:00,54.55,54.61,54.51,54.57,32999.0,54.55,54.61,54.51,54.57,32999.0
2020-06-22 15:30:00,54.6,54.77,54.52,54.74,51875.0,54.6,54.77,54.52,54.74,51875.0
2020-06-23 09:30:00,55.84,55.84,54.92,55.36,16520.0,55.84,55.84,54.92,55.36,16520.0
2020-06-23 10:00:00,55.27,55.43,55.12,55.22,5001.0,55.27,55.43,55.12,55.22,5001.0
2020-06-23 10:30:00,55.33,55.35,54.9,54.98,7566.0,55.33,55.35,54.9,54.98,7566.0
2020-06-23 11:00:00,54.98,55.04,54.86,55.0,6320.0,54.98,55.04,54.86,55.0,6320.0
2020-06-23 11:30:00,54.97,55.13,54.94,55.08,5868.0,54.97,55.13,54.94,55.08,5868.0
2020-06-23 12:00:00,55.13,55.19,54.92,55.02,6535.0,55.13,55.19,54.92,55.02,6535.0
2020-06-23 12:30:00,55.04,55.12,54.98,55.09,8806.0,55.04,55.12,54.98,55.09,8806.0
2020-06-23 13:00:00,55.12,55.13,54.99,55.01,6326.0,55.12,55.13,54.99,55.01,6326.0
2020-06-23 13:30:00,55.0,55.07,54.92,55.03,11445.0,55.0,55.07,54.92,55.03,11445.0
2020-06-23 14:00:00,55.02,55.02,54.85,55.0,12950.0,55.02,55.02,54.85,55.0,12950.0
2020-06-23 14:30:00,54.99,55.11,54.9,55.0,10551.0,54.99,55.11,54.9,55.0,10551.0
2020-06-23 15:00:00,54.99,55.19,54.97,55.0,11532.0,54.99,55.19,54.97,55.0,11532.0
2020-06-23 15:30:00,54.97,55.03,54.78,55.02,82377.0,54.97,55.03,54.78,55.02,82377.0
2020-06-24 09:30:00,54.13,54.5,53.69,53.8,10408.0,54.13,54.5,53.69,53.8,10408.0
2020-06-24 10:00:00,53.66,54.15,53.66,54.06,22128.0,53.66,54.15,53.66,54.06,22128.0
2020-06-24 10:30:00,54.07,54.12,53.54,53.62,22630.0,54.07,54.12,53.54,53.62,22630.0
2020-06-24 11:00:00,53.59,53.61,53.23,53.29,18589.0,53.59,53.61,53.23,53.29,18589.0
2020-06-24 11:30:00,53.26,53.28,52.72,53.14,35880.0,53.26,53.28,52.72,53.14,35880.0
2020-06-24 12:00:00,53.11,53.32,52.92,52.92,16412.0,53.11,53.32,52.92,52.92,16412.0
2020-06-24 12:30:00,53.02,53.59,52.92,53.59,9327.0,53.02,53.59,52.92,53.59,9327.0
2020-06-24 13:00:00,53.57,53.71,53.27,53.32,11818.0,53.57,53.71,53.27,53.32,11818.0
2020-06-24 13:30:00,53.27,53.31,52.96,53.13,19075.0,53.27,53.31,52.96,53.13,19075.0
2020-06-24 14:00:00,53.17,53.31,53.03,53.24,6001.0,53.17,53.31,53.03,53.24,6001.0
2020-06-24 14:30:00,53.18,53.29,52.89,53.08,9071.0,53.18,53.29,52.89,53.08,9071.0
2020-06-24 15:00:00,53.07,53.58,53.04,53.39,22995.0,53.07,53.58,53.04,53.39,22995.0
2020-06-24 15:30:00,53.39,53.81,53.03,53.18,69986.0,53.39,53.81,53.03,53.18,69986.0
2020-06-25 09:30:00,52.67,53.32,51.63,53.14,52422.0,52.67,53.32,51.63,53.14,52422.0
2020-06-25 10:00:00,53.21,53.83,53.21,53.5,11560.0,53.21,53.83,53.21,53.5,11560.0
2020-06-25 10:30:00,53.5,53.5,52.96,53.09,14354.0,53.5,53.5,52.96,53.09,14354.0
2020-06-25 11:00:00,53.07,53.25,52.93,52.98,11409.0,53.07,53.25,52.93,52.98,11409.0
2020-06-25 11:30:00,52.98,53.08,52.77,52.9,15353.0,52.98,53.08,52.77,52.9,15353.0
2020-06-25 12:00:00,52.9,53.06,52.82,53.04,17315.0,52.9,53.06,52.82,53.04,17315.0
2020-06-25 12:30:00,53.05,53.22,52.77,52.8,15224.0,53.05,53.22,52.77,52.8,15224.0
2020-06-25 13:00:00,52.72,53.04,52.67,52.99,15297.0,52.72,53.04,52.67,52.99,15297.0
2020-06-25 13:30:00,52.98,53.06,52.93,52.97,21770.0,52.98,53.06,52.93,52.97,21770.0
2020-06-25 14:00:00,52.96,53.11,52.79,52.8,26034.0,52.96,53.11,52.79,52.8,26034.0
2020-06-25 14:30:00,52.76,52.97,52.53,52.91,26032.0,52.76,52.97,52.53,52.91,26032.0
2020-06-25 15:00:00,52.9,53.53,52.9,53.48,16072.0,52.9,53.53,52.9,53.48,16072.0
2020-06-25 15:30:00,53.48,53.85,53.4,53.79,68274.0,53.48,53.85,53.4,53.79,68274.0
2020-06-26 09:30:00,53.87,53.95,53.01,53.72,26845.0,53.87,53.95,53.01,53.72,26845.0
2020-06-26 10:00:00,53.78,54.01,53.2,53.31,34763.0,53.78,54.01,53.2,53.31,34763.0
2020-06-26 10:30:00,53.44,53.44,53.07,53.25,67852.0,53.44,53.44,53.07,53.25,67852.0
2020-06-26 11:00:00,53.23,53.28,52.35,52.36,161939.0,53.23,53.28,52.35,52.36,161939.0
2020-06-26 11:30:00,52.4,52.86,52.34,52.56,26836.0,52.4,52.86,52.34,52.56,26836.0
2020-06-26 12:00:00,52.56,52.81,52.54,52.8,8224.0,52.56,52.81,52.54,52.8,8224.0
2020-06-26 12:30:00,52.78,52.79,52.55,52.55,7208.0,52.78,52.79,52.55,52.55,7208.0
2020-06-26 13:00:00,52.58,52.79,52.57,52.75,18097.0,52.58,52.79,52.57,52.75,18097.0
2020-06-26 13:30:00,52.74,52.8,52.48,52.63,14495.0,52.74,52.8,52.48,52.63,14495.0
2020-06-26 14:00:00,52.59,52.59,52.02,52.06,11911.0,52.59,52.59,52.02,52.06,11911.0
2020-06-26 14:30:00,52.06,52.27,52.06,52.18,16877.0,52.06,52.27,52.06,52.18,16877.0
2020-06-26 15:00:00,52.22,52.41,52.07,52.26,18558.0,52.22,52.41,52.07,52.26,18558.0
2020-06-26 15:30:00,52.26,52.99,52.12,52.7,90001.0,52.26,52.99,52.12,52.7,90001.0
2020-06-29 09:30:00,53.58,53.58,52.54,53.05,15454.0,53.58,53.58,52.54,53.05,15454.0
2020-06-29 10:00:00,53.08,53.7,53.08,53.44,21800.0,53.08,53.7,53.08,53.44,21800.0
2020-06-29 10:30:00,53.45,53.82,53.25,53.57,15736.0,53.45,53.82,53.25,53.57,15736.0
2020-06-29 11:00:00,53.59,53.61,53.09,53.51,13534.0,53.59,53.61,53.09,53.51,13534.0
2020-06-29 11:30:00,53.47,53.6,53.38,53.4,11596.0,53.47,53.6,53.38,53.4,11596.0
2020-06-29 12:00:00,53.38,53.81,53.38,53.79,10749.0,53.38,53.81,53.38,53.79,10749.0
2020-06-29 12:30:00,53.76,54.0,53.76,53.87,9311.0,53.76,54.0,53.76,53.87,9311.0
2020-06-29 13:00:00,53.81,53.81,53.41,53.76,16203.0,53.81,53.81,53.41,53.76,16203.0
2020-06-29 13:30:00,53.72,53.87,53.54,53.57,20195.0,53.72,53.87,53.54,53.57,20195.0
2020-06-29 14:00:00,53.55,53.63,53.34,53.34,8517.0,53.55,53.63,53.34,53.34,8517.0
2020-06-29 14:30:00,53.38,53.38,53.14,53.27,10288.0,53.38,53.38,53.14,53.27,10288.0
2020-06-29 15:00:00,53.23,53.24,52.93,53.19,16683.0,53.23,53.24,52.93,53.19,16683.0
2020-06-29 15:30:00,53.19,53.52,52.92,53.48,56378.0,53.19,53.52,52.92,53.48,56378.0
2020-06-30 09:30:00,53.21,53.54,52.87,53.09,15619.0,53.21,53.54,52.87,53.09,15619.0
2020-06-30 10:00:00,53.25,53.47,52.7,52.71,23325.0,53.25,53.47,52.7,52.71,23325.0
2020-06-30 10:30:00,52.71,53.2,52.61,53.07,13981.0,52.71,53.2,52.61,53.07,13981.0
2020-06-30 11:00:00,53.07,53.45,53.03,53.21,14403.0,53.07,53.45,53.03,53.21,14403.0
2020-06-30 11:30:00,53.14,53.38,53.04,53.32,21489.0,53.14,53.38,53.04,53.32,21489.0
2020-06-30 12:00:00,53.34,53.73,53.34,53.45,16253.0,53.34,53.73,53.34,53.45,16253.0
2020-06-30 12:30:00,53.41,53.49,53.11,53.11,10425.0,53.41,53.49,53.11,53.11,10425.0
2020-06-30 13:00:00,53.15,53.29,53.14,53.27,9228.0,53.15,53.29,53.14,53.27,9228.0
2020-06-30 13:30:00,53.29,53.34,53.15,53.34,14056.0,53.29,53.34,53.15,53.34,14056.0
2020-06-30 14:00:00,53.33,53.36,53.0,53.27,33246.0,53.33,53.36,53.0,53.27,33246.0
2020-06-30 14:30:00,53.32,53.47,53.23,53.26,26324.0,53.32,53.47,53.23,53.26,26324.0
2020-06-30 15:00:00,53.33,53.59,53.22,53.48,28048.0,53.33,53.59,53.22,53.48,28048.0
2020-06-30 15:30:00,53.43,53.65,53.22,53.56,143110.0,53.43,53.65,53.22,53.56,143110.0
2020-07-01 09:30:00,54.0,54.69,53.34,53.6,15740.0,54.0,54.69,53.34,53.6,15740.0
2020-07-01 10:00:00,53.68,53.91,53.13,53.2,17149.0,53.68,53.91,53.13,53.2,17149.0
2020-07-01 10:30:00,53.16,53.3,52.47,52.57,16626.0,53.16,53.3,52.47,52.57,16626.0
2020-07-01 11:00:00,52.58,52.58,51.72,51.85,27949.0,52.58,52.58,51.72,51.85,27949.0
2020-07-01 11:30:00,51.91,52.39,51.91,52.08,26825.0,51.91,52.39,51.91,52.08,26825.0
2020-07-01 12:00:00,52.08,52.37,51.83,52.27,22501.0,52.08,52.37,51.83,52.27,22501.0
2020-07-01 12:30:00,52.22,52.22,51.73,51.81,20357.0,52.22,52.22,51.73,51.81,20357.0
2020-07-01 13:00:00,51.81,51.85,51.46,51.57,12602.0,51.81,51.85,51.46,51.57,12602.0
2020-07-01 13:30:00,51.57,51.57,51.21,51.25,16232.0,51.57,51.57,51.21,51.25,16232.0
2020-07-01 14:00:00,51.35,51.6,51.35,51.51,15505.0,51.35,51.6,51.35,51.51,15505.0
2020-07-01 14:30:00,51.54,51.54,51.16,51.25,17077.0,51.54,51.54,51.16,51.25,17077.0
2020-07-01 15:00:00,51.27,51.36,51.11,51.25,26323.0,51.27,51.36,51.11,51.25,26323.0
2020-07-01 15:30:00,51.26,51.34,50.68,50.73,96697.0,51.26,51.34,50.68,50.73,96697.0
2020-07-02 09:30:00,52.26,52.85,51.46,52.61,24225.0,52.26,52.85,51.46,52.61,24225.0
2020-07-02 10:00:00,52.65,52.65,51.65,51.72,19543.0,52.65,52.65,51.65,51.72,19543.0
2020-07-02 10:30:00,51.79,51.83,50.93,51.03,21513.0,51.79,51.83,50.93,51.03,21513.0
2020-07-02 11:00:00,51.1,51.26,50.73,51.14,20910.0,51.1,51.26,50.73,51.14,20910.0
2020-07-02 11:30:00,51.21,51.31,50.93,51.14,29195.0,51.21,51.31,50.93,51.14,29195.0
2020-07-02 12:00:00,51.14,51.14,50.91,51.11,25252.0,51.14,51.14,50.91,51.11,25252.0
2020-07-02 12:30:00,51.11,51.16,50.94,51.0,17528.0,51.11,51.16,50.94,51.0,17528.0
2020-07-02 13:00:00,50.97,50.99,50.75,50.83,15656.0,50.97,50.99,50.75,50.83,15656.0
2020-07-02 13:30:00,50.86,51.23,50.78,51.23,16871.0,50.86,51.23,50.78,51.23,16871.0
2020-07-02 14:00:00,51.25,51.28,50.87,51.03,17860.0,51.25,51.28,50.87,51.03,17860.0
2020-07-02 14:30:00,51.06,51.15,50.92,50.95,19911.0,51.06,51.15,50.92,50.95,19911.0
2020-07-02 15:00:00,50.97,51.01,50.73,50.94,29211.0,50.97,51.01,50.73,50.94,29211.0
2020-07-02 15:30:00,50.95,50.98,50.33,50.49,126713.0,50.95,50.98,50.33,50.49,126713.0
2020-07-06 09:30:00,51.8,52.66,51.4,52.59,10778.0,51.8,52.66,51.4,52.59,10778.0
2020-07-06 10:00:00,52.55,52.56,51.66,51.66,11478.0,52.55,52.56,51.66,51.66,11478.0
2020-07-06 10:30:00,51.56,51.68,51.37,51.45,13818.0,51.56,51.68,51.37,51.45,13818.0
2020-07-06 11:00:00,51.43,51.47,51.16,51.16,13006.0,51.43,51.47,51.16,51.16,13006.0
2020-07-06 11:30:00,51.17,51.17,50.82,50.82,14078.0,51.17,51.17,50.82,50.82,14078.0
2020-07-06 12:00:00,50.8,51.27,50.72,51.25,11836.0,50.8,51.27,50.72,51.25,11836.0
2020-07-06 12:30:00,51.22,51.22,50.74,50.83,18156.0,51.22,51.22,50.74,50.83,18156.0
2020-07-06 13:00:00,50.85,51.08,50.74,51.05,10316.0,50.85,51.08,50.74,51.05,10316.0
2020-07-06 13:30:00,51.06,51.28,51.04,51.19,14007.0,51.06,51.28,51.04,51.19,14007.0
2020-07-06 14:00:00,51.19,51.19,50.85,50.95,17249.0,51.19,51.19,50.85,50.95,17249.0
2020-07-06 14:30:00,50.95,51.14,50.89,50.95,14145.0,50.95,51.14,50.89,50.95,14145.0
2020-07-06 15:00:00,50.98,51.15,50.94,50.98,19306.0,50.98,51.15,50.94,50.98,19306.0
2020-07-06 15:30:00,51.0,51.27,50.93,51.18,98017.0,51.0,51.27,50.93,51.18,98017.0
2020-07-07 09:30:00,50.2,50.4,49.79,49.89,12435.0,50.2,50.4,49.79,49.89,12435.0
2020-07-07 10:00:00,49.9,50.31,49.88,50.08,15517.0,49.9,50.31,49.88,50.08,15517.0
2020-07-07 10:30:00,50.07,50.08,49.37,49.57,23882.0,50.07,50.08,49.37,49.57,23882.0
2020-07-07 11:00:00,49.6,49.78,49.41,49.58,20426.0,49.6,49.78,49.41,49.58,20426.0
2020-07-07 11:30:00,49.58,50.13,49.52,50.13,28457.0,49.58,50.13,49.52,50.13,28457.0
2020-07-07 12:00:00,50.07,50.4,50.06,50.2,5523.0,50.07,50.4,50.06,50.2,5523.0
2020-07-07 12:30:00,50.19,50.2,49.98,50.2,9479.0,50.19,50.2,49.98,50.2,9479.0
2020-07-07 13:00:00,50.22,50.32,50.14,50.26,8974.0,50.22,50.32,50.14,50.26,8974.0
2020-07-07 13:30:00,50.3,50.52,50.3,50.52,6709.0,50.3,50.52,50.3,50.52,6709.0
2020-07-07 14:00:00,50.51,50.51,50.28,50.32,8636.0,50.51,50.51,50.28,50.32,8636.0
2020-07-07 14:30:00,50.33,50.49,50.21,50.49,12172.0,50.33,50.49,50.21,50.49,12172.0
2020-07-07 15:00:00,50.5,50.51,50.22,50.34,17655.0,50.5,50.51,50.22,50.34,17655.0
2020-07-07 15:30:00,50.36,50.39,50.12,50.19,58593.0,50.36,50.39,50.12,50.19,58593.0
2020-07-08 09:30:00,50.2,50.62,49.97,50.5,5115.0,50.2,50.62,49.97,50.5,5115.0
2020-07-08 10:00:00,50.44,50.75,49.73,49.73,9805.0,50.44,50.75,49.73,49.73,9805.0
2020-07-08 10:30:00,49.81,49.95,49.24,49.28,12026.0,49.81,49.95,49.24,49.28,12026.0
2020-07-08 11:00:00,49.2,49.24,48.82,48.99,6565.0,49.2,49.24,48.82,48.99,6565.0
2020-07-08 11:30:00,49.01,49.08,48.85,49.03,8662.0,49.01,49.08,48.85,49.03,8662.0
2020-07-08 12:00:00,49.07,49.07,48.88,49.04,22203.0,49.07,49.07,48.88,49.04,22203.0
2020-07-08 12:30:00,49.03,49.05,48.93,49.04,10945.0,49.03,49.05,48.93,49.04,10945.0
2020-07-08 13:00:00,49.0,49.01,48.83,48.89,8175.0,49.0,49.01,48.83,48.89,8175.0
2020-07-08 13:30:00,48.9,49.02,48.85,48.94,6676.0,48.9,49.02,48.85,48.94,6676.0
2020-07-08 14:00:00,48.95,49.08,48.88,48.9,9572.0,48.95,49.08,48.88,48.9,9572.0
2020-07-08 14:30:00,48.85,48.85,48.43,48.63,27136.0,48.85,48.85,48.43,48.63,27136.0
2020-07-08 15:00:00,48.64,49.05,48.57,48.9,16552.0,48.64,49.05,48.57,48.9,16552.0
2020-07-08 15:30:00,48.84,48.92,48.73,48.76,46753.0,48.84,48.92,48.73,48.76,46753.0
2020-07-09 09:30:00,48.9,48.9,48.02,48.1,6808.0,48.9,48.9,48.02,48.1,6808.0
2020-07-09 10:00:00,48.26,48.26,47.55,47.55,7264.0,48.26,48.26,47.55,47.55,7264.0
2020-07-09 10:30:00,47.58,47.65,46.87,46.9,9819.0,47.58,47.65,46.87,46.9,9819.0
2020-07-09 11:00:00,46.85,46.92,46.52,46.84,34688.0,46.85,46.92,46.52,46.84,34688.0
2020-07-09 11:30:00,46.9,47.08,46.8,46.98,18939.0,46.9,47.08,46.8,46.98,18939.0
2020-07-09 12:00:00,47.06,47.32,46.8,46.91,21581.0,47.06,47.32,46.8,46.91,21581.0
2020-07-09 12:30:00,46.9,47.07,46.88,46.93,12496.0,46.9,47.07,46.88,46.93,12496.0
2020-07-09 13:00:00,46.93,47.1,46.92,47.01,18596.0,46.93,47.1,46.92,47.01,18596.0
2020-07-09 13:30:00,47.0,47.09,46.92,46.96,13357.0,47.0,47.09,46.92,46.96,13357.0
2020-07-09 14:00:00,47.0,47.3,46.97,47.08,13924.0,47.0,47.3,46.97,47.08,13924.0
2020-07-09 14:30:00,47.11,47.11,46.9,47.01,12625.0,47.11,47.11,46.9,47.01,12625.0
2020-07-09 15:00:00,47.01,47.17,46.89,46.94,16012.0,47.01,47.17,46.89,46.94,16012.0
2020-07-09 15:30:00,46.92,47.29,46.86,47.03,60626.0,46.92,47.29,46.86,47.03,60626.0
2020-07-10 09:30:00,47.1,47.36,46.52,46.96,31444.0,47.1,47.36,46.52,46.96,31444.0
2020-07-10 10:00:00,47.0,47.04,46.64,46.68,14458.0,47.0,47.04,46.64,46.68,14458.0
2020-07-10 10:30:00,46.67,46.9,46.66,46.76,40046.0,46.67,46.9,46.66,46.76,40046.0
2020-07-10 11:00:00,46.73,46.77,46.59,46.72,16844.0,46.73,46.77,46.59,46.72,16844.0
2020-07-10 11:30:00,46.73,46.74,46.52,46.61,18648.0,46.73,46.74,46.52,46.61,18648.0
2020-07-10 12:00:00,46.61,46.94,46.6,46.8,57733.0,46.61,46.94,46.6,46.8,57733.0
2020-07-10 12:30:00,46.82,46.9,46.72,46.79,31285.0,46.82,46.9,46.72,46.79,31285.0
2020-07-10 13:00:00,46.77,46.9,46.75,46.79,41492.0,46.77,46.9,46.75,46.79,41492.0
2020-07-10 13:30:00,46.8,47.03,46.8,46.89,11758.0,46.8,47.03,46.8,46.89,11758.0
2020-07-10 14:00:00,46.89,47.03,46.84,46.9,18224.0,46.89,47.03,46.84,46.9,18224.0
2020-07-10 14:30:00,46.88,47.03,46.43,46.44,20879.0,46.88,47.03,46.43,46.44,20879.0
2020-07-10 15:00:00,46.44,46.7,46.15,46.57,76329.0,46.44,46.7,46.15,46.57,76329.0
2020-07-10 15:30:00,46.56,46.58,46.22,46.54,146853.0,46.56,46.58,46.22,46.54,146853.0
2020-07-13 09:30:00,46.96,46.96,45.17,45.2,25223.0,46.96,46.96,45.17,45.2,25223.0
2020-07-13 10:00:00,45.2,45.83,44.65,45.45,78615.0,45.2,45.83,44.65,45.45,78615.0
2020-07-13 10:30:00,45.5,45.55,44.97,45.45,59221.0,45.5,45.55,44.97,45.45,59221.0
2020-07-13 11:00:00,45.46,46.59,45.25,46.53,38521.0,45.46,46.59,45.25,46.53,38521.0
2020-07-13 11:30:00,46.51,46.59,46.19,46.5,42933.0,46.51,46.59,46.19,46.5,42933.0
2020-07-13 12:00:00,46.45,46.54,46.19,46.3,35462.0,46.45,46.54,46.19,46.3,35462.0
2020-07-13 12:30:00,46.3,46.93,46.3,46.9,55343.0,46.3,46.93,46.3,46.9,55343.0
2020-07-13 13:00:00,46.87,47.31,46.81,47.24,13388.0,46.87,47.31,46.81,47.24,13388.0
2020-07-13 13:30:00,47.23,47.46,47.15,47.43,46762.0,47.23,47.46,47.15,47.43,46762.0
2020-07-13 14:00:00,47.41,47.64,47.32,47.47,42321.0,47.41,47.64,47.32,47.47,42321.0
2020-07-13 14:30:00,47.47,47.66,47.23,47.65,54550.0,47.47,47.66,47.23,47.65,54550.0
2020-07-13 15:00:00,47.63,47.67,47.39,47.51,43767.0,47.63,47.67,47.39,47.51,43767.0
2020-07-13 15:30:00,47.47,47.71,47.13,47.39,227844.0,47.47,47.71,47.13,47.39,227844.0
2020-07-14 09:30:00,47.23,47.77,46.53,47.01,51233.0,47.23,47.77,46.53,47.01,51233.0
2020-07-14 10:00:00,47.07,47.4,46.61,46.89,36535.0,47.07,47.4,46.61,46.89,36535.0
2020-07-14 10:30:00,46.96,47.07,46.44,46.64,35008.0,46.96,47.07,46.44,46.64,35008.0
2020-07-14 11:00:00,46.68,46.84,46.09,46.09,14325.0,46.68,46.84,46.09,46.09,14325.0
2020-07-14 11:30:00,46.09,46.39,46.06,46.27,31019.0,46.09,46.39,46.06,46.27,31019.0
2020-07-14 12:00:00,46.27,46.49,46.23,46.34,32578.0,46.27,46.49,46.23,46.34,32578.0
2020-07-14 12:30:00,46.34,46.4,45.77,45.95,59804.0,46.34,46.4,45.77,45.95,59804.0
2020-07-14 13:00:00,45.94,46.16,45.83,46.06,28763.0,45.94,46.16,45.83,46.06,28763.0
2020-07-14 13:30:00,46.04,46.25,45.94,46.11,16442.0,46.04,46.25,45.94,46.11,16442.0
2020-07-14 14:00:00,46.13,46.31,46.07,46.16,16889.0,46.13,46.31,46.07,46.16,16889.0
2020-07-14 14:30:00,46.19,46.24,45.99,46.12,17774.0,46.19,46.24,45.99,46.12,17774.0
2020-07-14 15:00:00,46.12,46.53,46.08,46.43,29118.0,46.12,46.53,46.08,46.43,29118.0
2020-07-14 15:30:00,46.42,46.55,46.12,46.45,93658.0,46.42,46.55,46.12,46.45,93658.0
2020-07-15 09:30:00,47.39,47.78,46.45,46.99,62160.0,47.39,47.78,46.45,46.99,62160.0
2020-07-15 10:00:00,46.97,47.16,45.91,46.18,68152.0,46.97,47.16,45.91,46.18,68152.0
2020-07-15 10:30:00,46.15,46.48,46.0,46.24,45279.0,46.15,46.48,46.0,46.24,45279.0
2020-07-15 11:00:00,46.28,46.39,45.8,45.97,49386.0,46.28,46.39,45.8,45.97,49386.0
2020-07-15 11:30:00,46.01,46.22,45.77,46.02,59205.0,46.01,46.22,45.77,46.02,59205.0
2020-07-15 12:00:00,45.97,46.73,45.86,46.67,19159.0,45.97,46.73,45.86,46.67,19159.0
2020-07-15 12:30:00,46.66,47.24,46.61,47.15,33447.0,46.66,47.24,46.61,47.15,33447.0
2020-07-15 13:00:00,47.15,47.5,47.14,47.41,20656.0,47.15,47.5,47.14,47.41,20656.0
2020-07-15 13:30:00,47.41,47.61,47.36,47.51,27800.0,47.41,47.61,47.36,47.51,27800.0
2020-07-15 14:00:00,47.51,47.83,47.36,47.83,42875.0,47.51,47.83,47.36,47.83,42875.0
2020-07-15 14:30:00,47.86,48.03,47.66,47.72,48321.0,47.86,48.03,47.66,47.72,48321.0
2020-07-15 15:00:00,47.71,47.87,47.62,47.86,37769.0,47.71,47.87,47.62,47.86,37769.0
2020-07-15 15:30:00,47.86,48.03,47.54,47.69,174280.0,47.86,48.03,47.54,47.69,174280.0
2020-07-16 09:30:00,47.43,48.37,46.8,48.05,39822.0,47.43,48.37,46.8,48.05,39822.0
2020-07-16 10:00:00,48.18,48.4,47.58,47.98,19014.0,48.18,48.4,47.58,47.98,19014.0
2020-07-16 10:30:00,47.94,48.03,47.76,47.88,14381.0,47.94,48.03,47.76,47.88,14381.0
2020-07-16 11:00:00,47.87,47.95,47.53,47.83,19363.0,47.87,47.95,47.53,47.83,19363.0
2020-07-16 11:30:00,47.83,47.86,47.58,47.63,16017.0,47.83,47.86,47.58,47.63,16017.0
2020-07-16 12:00:00,47.56,47.68,47.12,47.26,13240.0,47.56,47.68,47.12,47.26,13240.0
2020-07-16 12:30:00,47.27,47.33,46.99,47.01,15232.0,47.27,47.33,46.99,47.01,15232.0
2020-07-16 13:00:00,47.0,47.21,46.88,47.18,15434.0,47.0,47.21,46.88,47.18,15434.0
2020-07-16 13:30:00,47.21,47.21,46.89,46.98,14216.0,47.21,47.21,46.89,46.98,14216.0
2020-07-16 14:00:00,46.98,47.14,46.89,46.91,13021.0,46.98,47.14,46.89,46.91,13021.0
2020-07-16 14:30:00,46.88,46.92,46.57,46.6,11922.0,46.88,46.92,46.57,46.6,11922.0
2020-07-16 15:00:00,46.6,46.81,46.56,46.77,23074.0,46.6,46.81,46.56,46.77,23074.0
2020-07-16 15:30:00,46.78,47.16,46.71,47.06,62765.0,46.78,47.16,46.71,47.06,62765.0
2020-07-17 09:30:00,47.3,48.42,46.98,48.25,22152.0,47.3,48.42,46.98,48.25,22152.0
2020-07-17 10:00:00,48.2,48.24,47.64,47.65,14069.0,48.2,48.24,47.64,47.65,14069.0
2020-07-17 10:30:00,47.67,47.75,47.38,47.61,43735.0,47.67,47.75,47.38,47.61,43735.0
2020-07-17 11:00:00,47.62,48.25,47.49,48.02,46905.0,47.62,48.25,47.49,48.02,46905.0
2020-07-17 11:30:00,48.06,48.08,47.71,47.75,14407.0,48.06,48.08,47.71,47.75,14407.0
2020-07-17 12:00:00,47.78,47.95,47.63,47.66,9856.0,47.78,47.95,47.63,47.66,9856.0
2020-07-17 12:30:00,47.65,47.65,47.47,47.52,14979.0,47.65,47.65,47.47,47.52,14979.0
2020-07-17 13:00:00,47.49,47.72,47.49,47.61,8356.0,47.49,47.72,47.49,47.61,8356.0
2020-07-17 13:30:00,47.56,47.56,47.25,47.28,9240.0,47.56,47.56,47.25,47.28,9240.0
2020-07-17 14:00:00,47.28,47.41,47.23,47.25,14458.0,47.28,47.41,47.23,47.25,14458.0
2020-07-17 14:30:00,47.25,47.44,46.94,47.41,33558.0,47.25,47.44,46.94,47.41,33558.0
2020-07-17 15:00:00,47.4,47.54,47.32,47.46,23140.0,47.4,47.54,47.32,47.46,23140.0
2020-07-17 15:30:00,47.46,47.47,47.15,47.17,76191.0,47.46,47.47,47.15,47.17,76191.0
2020-07-20 09:30:00,47.02,47.29,46.69,46.81,36258.0,47.02,47.29,46.69,46.81,36258.0
2020-07-20 10:00:00,46.78,46.98,46.29,46.88,15931.0,46.78,46.98,46.29,46.88,15931.0
2020-07-20 10:30:00,46.94,47.35,46.84,46.87,26906.0,46.94,47.35,46.84,46.87,26906.0
2020-07-20 11:00:00,46.87,47.09,46.76,47.01,11241.0,46.87,47.09,46.76,47.01,11241.0
2020-07-20 11:30:00,46.95,47.41,46.92,47.29,23593.0,46.95,47.41,46.92,47.29,23593.0
2020-07-20 12:00:00,47.26,47.27,46.91,46.99,8027.0,47.26,47.27,46.91,46.99,8027.0
2020-07-20 12:30:00,46.97,47.2,46.93,47.2,11426.0,46.97,47.2,46.93,47.2,11426.0
2020-07-20 13:00:00,47.21,47.25,47.11,47.21,12100.0,47.21,47.25,47.11,47.21,12100.0
2020-07-20 13:30:00,47.2,47.33,47.14,47.15,21130.0,47.2,47.33,47.14,47.15,21130.0
2020-07-20 14:00:00,47.16,47.23,47.0,47.11,11534.0,47.16,47.23,47.0,47.11,11534.0
2020-07-20 14:30:00,47.13,47.22,47.0,47.08,15919.0,47.13,47.22,47.0,47.08,15919.0
2020-07-20 15:00:00,47.1,47.26,47.1,47.23,22318.0,47.1,47.26,47.1,47.23,22318.0
2020-07-20 15:30:00,47.23,47.24,46.98,47.05,62395.0,47.23,47.24,46.98,47.05,62395.0
2020-07-21 09:30:00,47.54,48.58,47.22,48.52,9068.0,47.54,48.58,47.22,48.52,9068.0
2020-07-21 10:00:00,48.33,48.38,47.33,47.5,16759.0,48.33,48.38,47.33,47.5,16759.0
2020-07-21 10:30:00,47.39,48.25,47.39,48.2,41115.0,47.39,48.25,47.39,48.2,41115.0
2020-07-21 11:00:00,48.23,48.45,48.14,48.22,8970.0,48.23,48.45,48.14,48.22,8970.0
2020-07-21 11:30:00,48.2,48.24,47.95,48.01,28899.0,48.2,48.24,47.95,48.01,28899.0
2020-07-21 12:00:00,48.02,48.32,48.01,48.15,27642.0,48.02,48.32,48.01,48.15,27642.0
2020-07-21 12:30:00,48.2,48.25,48.1,48.15,13740.0,48.2,48.25,48.1,48.15,13740.0
2020-07-21 13:00:00,48.17,48.26,47.99,48.0,14006.0,48.17,48.26,47.99,48.0,14006.0
2020-07-21 13:30:00,47.99,48.15,47.94,47.94,12818.0,47.99,48.15,47.94,47.94,12818.0
2020-07-21 14:00:00,47.99,48.1,47.92,48.04,19103.0,47.99,48.1,47.92,48.04,19103.0
2020-07-21 14:30:00,48.05,48.24,48.0,48.22,18371.0,48.05,48.24,48.0,48.22,18371.0
2020-07-21 15:00:00,48.21,48.21,47.96,48.1,33514.0,48.21,48.21,47.96,48.1,33514.0
2020-07-21 15:30:00,48.11,48.18,47.96,48.16,103444.0,48.11,48.18,47.96,48.16,103444.0
2020-07-22 09:30:00,47.76,47.87,47.19,47.19,8353.0,47.76,47.87,47.19,47.19,8353.0
2020-07-22 10:00:00,47.36,47.6,47.09,47.53,12560.0,47.36,47.6,47.09,47.53,12560.0
2020-07-22 10:30:00,47.52,47.86,47.44,47.84,22927.0,47.52,47.86,47.44,47.84,22927.0
2020-07-22 11:00:00,47.84,47.87,47.61,47.61,10073.0,47.84,47.87,47.61,47.61,10073.0
2020-07-22 11:30:00,47.63,47.63,47.39,47.42,12567.0,47.63,47.63,47.39,47.42,12567.0
2020-07-22 12:00:00,47.46,47.62,47.42,47.5,13146.0,47.46,47.62,47.42,47.5,13146.0
2020-07-22 12:30:00,47.56,47.6,47.46,47.52,7664.0,47.56,47.6,47.46,47.52,7664.0
2020-07-22 13:00:00,47.52,47.54,47.44,47.49,13655.0,47.52,47.54,47.44,47.49,13655.0
2020-07-22 13:30:00,47.47,47.49,47.39,47.43,11017.0,47.47,47.49,47.39,47.43,11017.0
2020-07-22 14:00:00,47.46,47.52,47.4,47.5,8112.0,47.46,47.52,47.4,47.5,8112.0
2020-07-22 14:30:00,47.49,47.57,47.44,47.5,10145.0,47.49,47.57,47.44,47.5,10145.0
2020-07-22 15:00:00,47.53,47.53,47.4,47.45,10241.0,47.53,47.53,47.4,47.45,10241.0
2020-07-22 15:30:00,47.44,47.56,47.42,47.51,55524.0,47.44,47.56,47.42,47.51,55524.0
2020-07-23 09:30:00,47.14,47.43,46.88,47.28,10291.0,47.14,47.43,46.88,47.28,10291.0
2020-07-23 10:00:00,47.22,47.49,47.17,47.19,18794.0,47.22,47.49,47.17,47.19,18794.0
2020-07-23 10:30:00,47.19,47.34,47.09,47.29,19399.0,47.19,47.34,47.09,47.29,19399.0
2020-07-23 11:00:00,47.31,47.46,47.22,47.34,45268.0,47.31,47.46,47.22,47.34,45268.0
2020-07-23 11:30:00,47.36,47.77,47.31,47.73,37297.0,47.36,47.77,47.31,47.73,37297.0
2020-07-23 12:00:00,47.73,48.24,47.7,48.22,18226.0,47.73,48.24,47.7,48.22,18226.0
2020-07-23 12:30:00,48.25,48.62,48.23,48.47,22574.0,48.25,48.62,48.23,48.47,22574.0
2020-07-23 13:00:00,48.43,48.6,48.36,48.45,15882.0,48.43,48.6,48.36,48.45,15882.0
2020-07-23 13:30:00,48.43,48.43,47.96,48.19,28623.0,48.43,48.43,47.96,48.19,28623.0
2020-07-23 14:00:00,48.2,48.39,48.09,48.21,16626.0,48.2,48.39,48.09,48.21,16626.0
2020-07-23 14:30:00,48.2,48.38,48.13,48.31,15569.0,48.2,48.38,48.13,48.31,15569.0
2020-07-23 15:00:00,48.34,48.4,48.08,48.1,34954.0,48.34,48.4,48.08,48.1,34954.0
2020-07-23 15:30:00,48.08,48.43,47.93,48.31,96138.0,48.08,48.43,47.93,48.31,96138.0
2020-07-24 09:30:00,48.14,48.51,48.08,48.12,13918.0,48.14,48.51,48.08,48.12,13918.0
2020-07-24 10:00:00,48.13,48.5,48.13,48.4,7898.0,48.13,48.5,48.13,48.4,7898.0
2020-07-24 10:30:00,48.37,48.5,48.21,48.22,13998.0,48.37,48.5,48.21,48.22,13998.0
2020-07-24 11:00:00,48.19,48.26,47.75,47.84,9948.0,48.19,48.26,47.75,47.84,9948.0
2020-07-24 11:30:00,47.8,47.83,47.56,47.57,15334.0,47.8,47.83,47.56,47.57,15334.0
2020-07-24 12:00:00,47.58,47.61,47.32,47.52,16711.0,47.58,47.61,47.32,47.52,16711.0
2020-07-24 12:30:00,47.52,47.73,47.41,47.45,8532.0,47.52,47.73,47.41,47.45,8532.0
2020-07-24 13:00:00,47.44,47.51,47.2,47.35,8725.0,47.44,47.51,47.2,47.35,8725.0
2020-07-24 13:30:00,47.33,47.46,47.24,47.35,8164.0,47.33,47.46,47.24,47.35,8164.0
2020-07-24 14:00:00,47.36,47.45,47.29,47.43,15848.0,47.36,47.45,47.29,47.43,15848.0
2020-07-24 14:30:00,47.44,47.52,47.35,47.42,14050.0,47.44,47.52,47.35,47.42,14050.0
2020-07-24 15:00:00,47.45,47.53,47.16,47.24,11809.0,47.45,47.53,47.16,47.24,11809.0
2020-07-24 15:30:00,47.27,47.37,47.15,47.2,47535.0,47.27,47.37,47.15,47.2,47535.0
2020-07-27 09:30:00,47.07,47.25,46.5,46.72,12068.0,47.07,47.25,46.5,46.72,12068.0
2020-07-27 10:00:00,46.77,46.82,46.47,46.71,7634.0,46.77,46.82,46.47,46.71,7634.0
2020-07-27 10:30:00,46.71,46.98,46.65,46.93,12551.0,46.71,46.98,46.65,46.93,12551.0
2020-07-27 11:00:00,46.94,47.09,46.87,47.09,8002.0,46.94,47.09,46.87,47.09,8002.0
2020-07-27 11:30:00,47.13,47.13,46.93,46.96,7466.0,47.13,47.13,46.93,46.96,7466.0
2020-07-27 12:00:00,46.97,47.13,46.95,47.12,11401.0,46.97,47.13,46.95,47.12,11401.0
2020-07-27 12:30:00,47.16,47.16,47.06,47.11,23706.0,47.16,47.16,47.06,47.11,23706.0
2020-07-27 13:00:00,47.09,47.1,46.86,46.96,11727.0,47.09,47.1,46.86,46.96,11727.0
2020-07-27 13:30:00,46.95,47.02,46.83,46.84,12728.0,46.95,47.02,46.83,46.84,12728.0
2020-07-27 14:00:00,46.84,47.0,46.82,46.96,13660.0,46.84,47.0,46.82,46.96,13660.0
2020-07-27 14:30:00,46.97,47.25,46.97,47.24,16523.0,46.97,47.25,46.97,47.24,16523.0
2020-07-27 15:00:00,47.25,47.35,47.14,47.34,25544.0,47.25,47.35,47.14,47.34,25544.0
2020-07-27 15:30:00,47.37,47.5,47.25,47.33,68056.0,47.37,47.5,47.25,47.33,68056.0
2020-07-28 09:30:00,47.3,47.54,46.78,47.27,7946.0,47.3,47.54,46.78,47.27,7946.0
2020-07-28 10:00:00,47.27,47.48,46.91,46.92,7471.0,47.27,47.48,46.91,46.92,7471.0
2020-07-28 10:30:00,46.99,47.07,46.7,46.73,12510.0,46.99,47.07,46.7,46.73,12510.0
2020-07-28 11:00:00,46.68,46.88,46.59,46.74,13260.0,46.68,46.88,46.59,46.74,13260.0
2020-07-28 11:30:00,46.75,46.79,46.54,46.7,9622.0,46.75,46.79,46.54,46.7,9622.0
2020-07-28 12:00:00,46.75,46.84,46.52,46.57,11658.0,46.75,46.84,46.52,46.57,11658.0
2020-07-28 12:30:00,46.58,46.73,46.51,46.72,8381.0,46.58,46.73,46.51,46.72,8381.0
2020-07-28 13:00:00,46.73,46.99,46.7,46.9,11680.0,46.73,46.99,46.7,46.9,11680.0
2020-07-28 13:30:00,46.95,46.97,46.88,46.97,5761.0,46.95,46.97,46.88,46.97,5761.0
2020-07-28 14:00:00,46.99,47.13,46.99,47.06,8259.0,46.99,47.13,46.99,47.06,8259.0
2020-07-28 14:30:00,47.05,47.13,46.97,47.0,8582.0,47.05,47.13,46.97,47.0,8582.0
2020-07-28 15:00:00,47.0,47.0,46.77,46.78,24632.0,47.0,47.0,46.77,46.78,24632.0
2020-07-28 15:30:00,46.78,46.94,46.37,46.42,87539.0,46.78,46.94,46.37,46.42,87539.0
2020-07-29 09:30:00,46.24,46.48,44.37,44.37,64417.0,46.24,46.48,44.37,44.37,64417.0
2020-07-29 10:00:00,44.45,45.7,44.37,45.3,55015.0,44.45,45.7,44.37,45.3,55015.0
2020-07-29 10:30:00,45.34,45.34,44.87,45.09,36141.0,45.34,45.34,44.87,45.09,36141.0
2020-07-29 11:00:00,45.15,45.28,44.9,45.19,40935.0,45.15,45.28,44.9,45.19,40935.0
2020-07-29 11:30:00,45.18,45.59,45.18,45.38,28925.0,45.18,45.59,45.18,45.38,28925.0
2020-07-29 12:00:00,45.46,45.57,45.36,45.48,29061.0,45.46,45.57,45.36,45.48,29061.0
2020-07-29 12:30:00,45.46,45.49,45.12,45.16,32967.0,45.46,45.49,45.12,45.16,32967.0
2020-07-29 13:00:00,45.18,45.53,45.02,45.53,70681.0,45.18,45.53,45.02,45.53,70681.0
2020-07-29 13:30:00,45.51,45.83,45.47,45.83,72145.0,45.51,45.83,45.47,45.83,72145.0
2020-07-29 14:00:00,45.99,46.01,45.6,45.72,31379.0,45.99,46.01,45.6,45.72,31379.0
2020-07-29 14:30:00,45.72,45.86,45.69,45.79,43134.0,45.72,45.86,45.69,45.79,43134.0
2020-07-29 15:00:00,45.79,46.04,45.69,45.98,114427.0,45.79,46.04,45.69,45.98,114427.0
2020-07-29 15:30:00,45.95,46.15,45.83,45.9,111254.0,45.95,46.15,45.83,45.9,111254.0
2020-07-30 09:30:00,45.18,46.61,44.05,46.07,70536.0,45.18,46.61,44.05,46.07,70536.0
2020-07-30 10:00:00,46.08,46.76,45.5,46.11,66811.0,46.08,46.76,45.5,46.11,66811.0
2020-07-30 10:30:00,46.12,46.21,45.28,45.64,41273.0,46.12,46.21,45.28,45.64,41273.0
2020-07-30 11:00:00,45.66,46.19,45.51,45.99,35004.0,45.66,46.19,45.51,45.99,35004.0
2020-07-30 11:30:00,45.96,46.57,45.86,46.15,32267.0,45.96,46.57,45.86,46.15,32267.0
2020-07-30 12:00:00,46.2,46.69,46.07,46.69,22365.0,46.2,46.69,46.07,46.69,22365.0
2020-07-30 12:30:00,46.69,46.78,46.1,46.15,22730.0,46.69,46.78,46.1,46.15,22730.0
2020-07-30 13:00:00,46.18,46.62,46.16,46.27,35703.0,46.18,46.62,46.16,46.27,35703.0
2020-07-30 13:30:00,46.29,46.33,45.89,46.13,48659.0,46.29,46.33,45.89,46.13,48659.0
2020-07-30 14:00:00,46.16,47.18,46.07,47.15,62976.0,46.16,47.18,46.07,47.15,62976.0
2020-07-30 14:30:00,47.16,47.36,46.99,47.21,37922.0,47.16,47.36,46.99,47.21,37922.0
2020-07-30 15:00:00,47.27,47.86,47.16,47.53,105185.0,47.27,47.86,47.16,47.53,105185.0
2020-07-30 15:30:00,47.52,47.59,46.97,47.14,163150.0,47.52,47.59,46.97,47.14,163150.0
2020-07-31 09:30:00,46.74,47.21,46.13,46.74,25375.0,46.74,47.21,46.13,46.74,25375.0
2020-07-31 10:00:00,46.65,46.66,45.57,45.6,25858.0,46.65,46.66,45.57,45.6,25858.0
2020-07-31 10:30:00,45.6,45.91,45.44,45.69,30449.0,45.6,45.91,45.44,45.69,30449.0
2020-07-31 11:00:00,45.63,45.92,45.28,45.69,41887.0,45.63,45.92,45.28,45.69,41887.0
2020-07-31 11:30:00,45.68,45.71,45.1,45.23,26325.0,45.68,45.71,45.1,45.23,26325.0
2020-07-31 12:00:00,45.22,45.52,45.2,45.47,21598.0,45.22,45.52,45.2,45.47,21598.0
2020-07-31 12:30:00,45.45,45.59,45.25,45.55,24811.0,45.45,45.59,45.25,45.55,24811.0
2020-07-31 13:00:00,45.55,45.7,45.48,45.7,20450.0,45.55,45.7,45.48,45.7,20450.0
2020-07-31 13:30:00,45.7,45.95,45.55,45.61,24942.0,45.7,45.95,45.55,45.61,24942.0
2020-07-31 14:00:00,45.65,46.01,45.65,45.86,22028.0,45.65,46.01,45.65,45.86,22028.0
2020-07-31 14:30:00,45.86,46.07,45.74,45.82,28980.0,45.86,46.07,45.74,45.82,28980.0
2020-07-31 15:00:00,45.8,46.0,45.68,45.96,30737.0,45.8,46.0,45.68,45.96,30737.0
2020-07-31 15:30:00,45.97,46.33,45.9,46.23,117439.0,45.97,46.33,45.9,46.23,117439.0
2020-08-03 09:30:00,46.36,46.38,45.85,46.11,16702.0,46.36,46.38,45.85,46.11,16702.0
2020-08-03 10:00:00,46.1,46.25,45.58,45.59,47467.0,46.1,46.25,45.58,45.59,47467.0
2020-08-03 10:30:00,45.56,45.65,45.21,45.29,25472.0,45.56,45.65,45.21,45.29,25472.0
2020-08-03 11:00:00,45.23,45.6,45.15,45.33,22711.0,45.23,45.6,45.15,45.33,22711.0
2020-08-03 11:30:00,45.37,45.79,45.33,45.62,19667.0,45.37,45.79,45.33,45.62,19667.0
2020-08-03 12:00:00,45.62,45.65,45.33,45.34,11692.0,45.62,45.65,45.33,45.34,11692.0
2020-08-03 12:30:00,45.28,45.51,45.22,45.51,8775.0,45.28,45.51,45.22,45.51,8775.0
2020-08-03 13:00:00,45.54,45.54,45.4,45.52,13028.0,45.54,45.54,45.4,45.52,13028.0
2020-08-03 13:30:00,45.51,45.72,45.51,45.72,10957.0,45.51,45.72,45.51,45.72,10957.0
2020-08-03 14:00:00,45.71,45.72,45.29,45.5,45922.0,45.71,45.72,45.29,45.5,45922.0
2020-08-03 14:30:00,45.5,45.5,45.24,45.3,16507.0,45.5,45.5,45.24,45.3,16507.0
2020-08-03 15:00:00,45.3,45.61,45.21,45.58,24685.0,45.3,45.61,45.21,45.58,24685.0
2020-08-03 15:30:00,45.61,45.63,45.33,45.39,108155.0,45.61,45.63,45.33,45.39,108155.0
2020-08-04 09:30:00,45.17,45.39,44.9,44.91,21297.0,45.17,45.39,44.9,44.91,21297.0
2020-08-04 10:00:00,44.86,45.03,44.67,44.8,19962.0,44.86,45.03,44.67,44.8,19962.0
2020-08-04 10:30:00,44.69,44.75,44.53,44.64,21278.0,44.69,44.75,44.53,44.64,21278.0
2020-08-04 11:00:00,44.66,44.98,44.55,44.98,14531.0,44.66,44.98,44.55,44.98,14531.0
2020-08-04 11:30:00,44.97,45.1,44.81,44.81,14864.0,44.97,45.1,44.81,44.81,14864.0
2020-08-04 12:00:00,44.83,44.86,44.68,44.76,14562.0,44.83,44.86,44.68,44.76,14562.0
2020-08-04 12:30:00,44.75,44.94,44.75,44.83,12474.0,44.75,44.94,44.75,44.83,12474.0
2020-08-04 13:00:00,44.81,45.1,44.81,44.95,15867.0,44.81,45.1,44.81,44.95,15867.0
2020-08-04 13:30:00,44.96,45.1,44.95,45.05,15780.0,44.96,45.1,44.95,45.05,15780.0
2020-08-04 14:00:00,44.98,45.28,44.98,45.01,19798.0,44.98,45.28,44.98,45.01,19798.0
2020-08-04 14:30:00,45.03,45.1,44.71,44.74,23208.0,45.03,45.1,44.71,44.74,23208.0
2020-08-04 15:00:00,44.72,44.77,44.38,44.43,71654.0,44.72,44.77,44.38,44.43,71654.0
2020-08-04 15:30:00,44.43,44.45,44.13,44.25,165043.0,44.43,44.45,44.13,44.25,165043.0
2020-08-05 09:30:00,44.76,45.53,44.42,45.38,38674.0,44.76,45.53,44.42,45.38,38674.0
2020-08-05 10:00:00,45.43,46.13,45.42,45.88,32832.0,45.43,46.13,45.42,45.88,32832.0
2020-08-05 10:30:00,46.0,46.13,45.77,45.82,22548.0,46.0,46.13,45.77,45.82,22548.0
2020-08-05 11:00:00,45.86,46.31,45.86,46.22,19297.0,45.86,46.31,45.86,46.22,19297.0
2020-08-05 11:30:00,46.19,46.28,46.06,46.07,9956.0,46.19,46.28,46.06,46.07,9956.0
2020-08-05 12:00:00,46.15,46.23,45.85,45.92,9807.0,46.15,46.23,45.85,45.92,9807.0
2020-08-05 12:30:00,45.91,45.94,45.83,45.89,21586.0,45.91,45.94,45.83,45.89,21586.0
2020-08-05 13:00:00,45.94,45.96,45.61,45.72,65773.0,45.94,45.96,45.61,45.72,65773.0
2020-08-05 13:30:00,45.71,45.78,45.58,45.68,11614.0,45.71,45.78,45.58,45.68,11614.0
2020-08-05 14:00:00,45.7,45.82,45.68,45.8,15772.0,45.7,45.82,45.68,45.8,15772.0
2020-08-05 14:30:00,45.79,45.83,45.6,45.65,18563.0,45.79,45.83,45.6,45.65,18563.0
2020-08-05 15:00:00,45.66,45.87,45.66,45.77,20912.0,45.66,45.87,45.66,45.77,20912.0
2020-08-05 15:30:00,45.75,45.97,45.69,45.94,81594.0,45.75,45.97,45.69,45.94,81594.0
2020-08-06 09:30:00,45.86,46.07,45.68,46.05,7312.0,45.86,46.07,45.68,46.05,7312.0
2020-08-06 10:00:00,46.05,46.16,45.85,46.16,5793.0,46.05,46.16,45.85,46.16,5793.0
2020-08-06 10:30:00,46.13,46.21,46.0,46.11,7865.0,46.13,46.21,46.0,46.11,7865.0
2020-08-06 11:00:00,46.11,46.21,45.47,45.55,16417.0,46.11,46.21,45.47,45.55,16417.0
2020-08-06 11:30:00,45.53,45.57,45.35,45.41,15590.0,45.53,45.57,45.35,45.41,15590.0
2020-08-06 12:00:00,45.38,45.42,45.22,45.42,9396.0,45.38,45.42,45.22,45.42,9396.0
2020-08-06 12:30:00,45.35,45.55,45.26,45.4,11132.0,45.35,45.55,45.26,45.4,11132.0
2020-08-06 13:00:00,45.39,45.39,45.23,45.33,12012.0,45.39,45.39,45.23,45.33,12012.0
2020-08-06 13:30:00,45.31,45.34,45.12,45.12,18393.0,45.31,45.34,45.12,45.12,18393.0
2020-08-06 14:00:00,45.14,45.26,45.12,45.22,10689.0,45.14,45.26,45.12,45.22,10689.0
2020-08-06 14:30:00,45.2,45.49,45.19,45.35,17331.0,45.2,45.49,45.19,45.35,17331.0
2020-08-06 15:00:00,45.39,45.4,45.07,45.08,16803.0,45.39,45.4,45.07,45.08,16803.0
2020-08-06 15:30:00,45.07,45.25,44.71,44.88,169447.0,45.07,45.25,44.71,44.88,169447.0
2020-08-07 09:30:00,44.87,45.4,44.52,45.0,23278.0,44.87,45.4,44.52,45.0,23278.0
2020-08-07 10:00:00,45.0,45.03,44.67,44.88,17366.0,45.0,45.03,44.67,44.88,17366.0
2020-08-07 10:30:00,44.85,45.19,44.73,45.08,12080.0,44.85,45.19,44.73,45.08,12080.0
2020-08-07 11:00:00,45.13,45.2,45.02,45.11,36558.0,45.13,45.2,45.02,45.11,36558.0
2020-08-07 11:30:00,45.08,45.19,44.94,45.13,41757.0,45.08,45.19,44.94,45.13,41757.0
2020-08-07 12:00:00,45.14,45.39,45.12,45.38,27132.0,45.14,45.39,45.12,45.38,27132.0
2020-08-07 12:30:00,45.37,45.69,45.2,45.68,40414.0,45.37,45.69,45.2,45.68,40414.0
2020-08-07 13:00:00,45.66,45.9,45.59,45.85,18725.0,45.66,45.9,45.59,45.85,18725.0
2020-08-07 13:30:00,45.88,45.96,45.8,45.9,22133.0,45.88,45.96,45.8,45.9,22133.0
2020-08-07 14:00:00,45.89,45.94,45.21,45.41,108564.0,45.89,45.94,45.21,45.41,108564.0
2020-08-07 14:30:00,45.39,45.83,45.36,45.83,53389.0,45.39,45.83,45.36,45.83,53389.0
2020-08-07 15:00:00,45.86,46.07,45.8,46.07,21415.0,45.86,46.07,45.8,46.07,21415.0
2020-08-07 15:30:00,46.05,46.27,45.82,46.27,83134.0,46.05,46.27,45.82,46.27,83134.0
2020-08-10 09:30:00,46.34,47.29,46.34,47.09,9267.0,46.34,47.29,46.34,47.09,9267.0
2020-08-10 10:00:00,47.25,47.79,47.05,47.71,8391.0,47.25,47.79,47.05,47.71,8391.0
2020-08-10 10:30:00,47.82,48.15,47.79,47.98,34108.0,47.82,48.15,47.79,47.98,34108.0
2020-08-10 11:00:00,47.97,48.35,47.88,48.35,15366.0,47.97,48.35,47.88,48.35,15366.0
2020-08-10 11:30:00,48.33,48.47,48.24,48.34,15148.0,48.33,48.47,48.24,48.34,15148.0
2020-08-10 12:00:00,48.34,48.38,48.11,48.34,11814.0,48.34,48.38,48.11,48.34,11814.0
2020-08-10 12:30:00,48.25,48.25,48.01,48.14,16392.0,48.25,48.25,48.01,48.14,16392.0
2020-08-10 13:00:00,48.13,48.2,48.03,48.18,16220.0,48.13,48.2,48.03,48.18,16220.0
2020-08-10 13:30:00,48.17,48.4,48.08,48.21,14851.0,48.17,48.4,48.08,48.21,14851.0
2020-08-10 14:00:00,48.24,48.3,48.1,48.2,11540.0,48.24,48.3,48.1,48.2,11540.0
2020-08-10 14:30:00,48.2,48.45,47.97,48.45,43226.0,48.2,48.45,47.97,48.45,43226.0
2020-08-10 15:00:00,48.47,48.64,48.39,48.58,31098.0,48.47,48.64,48.39,48.58,31098.0
2020-08-10 15:30:00,48.56,48.57,48.19,48.25,74032.0,48.56,48.57,48.19,48.25,74032.0
2020-08-11 09:30:00,49.23,50.19,48.98,49.8,26247.0,49.23,50.19,48.98,49.8,26247.0
2020-08-11 10:00:00,49.75,50.1,49.5,49.87,28173.0,49.75,50.1,49.5,49.87,28173.0
2020-08-11 10:30:00,49.87,50.08,49.79,50.03,31570.0,49.87,50.08,49.79,50.03,31570.0
2020-08-11 11:00:00,50.06,50.44,49.98,50.08,32565.0,50.06,50.44,49.98,50.08,32565.0
2020-08-11 11:30:00,50.09,50.39,49.92,50.38,81581.0,50.09,50.39,49.92,50.38,81581.0
2020-08-11 12:00:00,50.38,50.5,50.17,50.47,28970.0,50.38,50.5,50.17,50.47,28970.0
2020-08-11 12:30:00,50.46,50.56,50.23,50.38,31647.0,50.46,50.56,50.23,50.38,31647.0
2020-08-11 13:00:00,50.34,50.66,50.3,50.62,27873.0,50.34,50.66,50.3,50.62,27873.0
2020-08-11 13:30:00,50.6,50.88,50.54,50.86,20369.0,50.6,50.88,50.54,50.86,20369.0
2020-08-11 14:00:00,50.86,50.9,50.62,50.72,27746.0,50.86,50.9,50.62,50.72,27746.0
2020-08-11 14:30:00,50.74,50.84,50.58,50.8,30015.0,50.74,50.84,50.58,50.8,30015.0
2020-08-11 15:00:00,50.85,50.85,50.23,50.46,67362.0,50.85,50.85,50.23,50.46,67362.0
2020-08-11 15:30:00,50.47,50.58,50.16,50.18,151533.0,50.47,50.58,50.16,50.18,151533.0
2020-08-12 09:30:00,50.87,50.94,49.56,49.56,15524.0,50.87,50.94,49.56,49.56,15524.0
2020-08-12 10:00:00,49.6,49.94,49.38,49.69,44832.0,49.6,49.94,49.38,49.69,44832.0
2020-08-12 10:30:00,49.73,50.12,49.7,49.82,31671.0,49.73,50.12,49.7,49.82,31671.0
2020-08-12 11:00:00,49.81,49.99,49.71,49.9,14685.0,49.81,49.99,49.71,49.9,14685.0
2020-08-12 11:30:00,49.97,49.98,49.64,49.68,8840.0,49.97,49.98,49.64,49.68,8840.0
2020-08-12 12:00:00,49.68,49.94,49.68,49.83,27207.0,49.68,49.94,49.68,49.83,27207.0
2020-08-12 12:30:00,49.85,49.89,49.74,49.89,17386.0,49.85,49.89,49.74,49.89,17386.0
2020-08-12 13:00:00,49.87,49.88,49.75,49.8,25033.0,49.87,49.88,49.75,49.8,25033.0
2020-08-12 13:30:00,49.82,49.86,49.69,49.81,15076.0,49.82,49.86,49.69,49.81,15076.0
2020-08-12 14:00:00,49.8,49.94,49.78,49.93,12168.0,49.8,49.94,49.78,49.93,12168.0
2020-08-12 14:30:00,49.93,49.99,49.86,49.91,9632.0,49.93,49.99,49.86,49.91,9632.0
2020-08-12 15:00:00,49.91,49.99,49.79,49.99,11813.0,49.91,49.99,49.79,49.99,11813.0
2020-08-12 15:30:00,49.98,50.19,49.88,50.19,75619.0,49.98,50.19,49.88,50.19,75619.0
2020-08-13 09:30:00,49.78,50.06,49.27,49.67,10580.0,49.78,50.06,49.27,49.67,10580.0
2020-08-13 10:00:00,49.75,49.91,49.59,49.8,11045.0,49.75,49.91,49.59,49.8,11045.0
2020-08-13 10:30:00,49.79,49.79,49.44,49.47,11418.0,49.79,49.79,49.44,49.47,11418.0
2020-08-13 11:00:00,49.49,49.49,49.08,49.21,15186.0,49.49,49.49,49.08,49.21,15186.0
2020-08-13 11:30:00,49.21,49.58,49.08,49.54,12374.0,49.21,49.58,49.08,49.54,12374.0
2020-08-13 12:00:00,49.57,49.57,49.36,49.45,13708.0,49.57,49.57,49.36,49.45,13708.0
2020-08-13 12:30:00,49.42,49.75,49.34,49.66,15715.0,49.42,49.75,49.34,49.66,15715.0
2020-08-13 13:00:00,49.7,49.77,49.55,49.74,14385.0,49.7,49.77,49.55,49.74,14385.0
2020-08-13 13:30:00,49.73,49.78,49.62,49.68,13795.0,49.73,49.78,49.62,49.68,13795.0
2020-08-13 14:00:00,49.68,49.83,49.67,49.78,17049.0,49.68,49.83,49.67,49.78,17049.0
2020-08-13 14:30:00,49.77,49.82,49.07,49.08,67962.0,49.77,49.82,49.07,49.08,67962.0
2020-08-13 15:00:00,49.06,49.39,49.03,49.25,10595.0,49.06,49.39,49.03,49.25,10595.0
2020-08-13 15:30:00,49.26,49.26,48.93,48.99,40346.0,49.26,49.26,48.93,48.99,40346.0
2020-08-14 09:30:00,48.37,48.37,47.85,47.91,9123.0,48.37,48.37,47.85,47.91,9123.0
2020-08-14 10:00:00,47.87,48.62,47.74,48.55,10805.0,47.87,48.62,47.74,48.55,10805.0
2020-08-14 10:30:00,48.61,48.61,48.17,48.19,6547.0,48.61,48.61,48.17,48.19,6547.0
2020-08-14 11:00:00,48.16,48.41,48.11,48.32,14390.0,48.16,48.41,48.11,48.32,14390.0
2020-08-14 11:30:00,48.36,48.68,48.28,48.65,9408.0,48.36,48.68,48.28,48.65,9408.0
2020-08-14 12:00:00,48.57,48.74,48.5,48.58,8489.0,48.57,48.74,48.5,48.58,8489.0
2020-08-14 12:30:00,48.55,48.74,48.36,48.43,10943.0,48.55,48.74,48.36,48.43,10943.0
2020-08-14 13:00:00,48.31,48.55,48.31,48.52,10899.0,48.31,48.55,48.31,48.52,10899.0
2020-08-14 13:30:00,48.54,48.95,48.52,48.94,12475.0,48.54,48.95,48.52,48.94,12475.0
2020-08-14 14:00:00,48.93,49.03,48.9,48.98,9434.0,48.93,49.03,48.9,48.98,9434.0
2020-08-14 14:30:00,48.96,48.96,48.68,48.73,13796.0,48.96,48.96,48.68,48.73,13796.0
2020-08-14 15:00:00,48.76,48.84,48.65,48.77,10815.0,48.76,48.84,48.65,48.77,10815.0
2020-08-14 15:30:00,48.71,48.74,48.34,48.58,62860.0,48.71,48.74,48.34,48.58,62860.0
2020-08-17 09:30:00,48.7,48.7,47.81,47.88,10058.0,48.7,48.7,47.81,47.88,10058.0
2020-08-17 10:00:00,47.82,47.91,47.54,47.83,17465.0,47.82,47.91,47.54,47.83,17465.0
2020-08-17 10:30:00,47.81,48.08,47.66,48.06,16341.0,47.81,48.08,47.66,48.06,16341.0
2020-08-17 11:00:00,48.09,48.25,48.0,48.22,8157.0,48.09,48.25,48.0,48.22,8157.0
2020-08-17 11:30:00,48.2,48.42,48.14,48.23,5931.0,48.2,48.42,48.14,48.23,5931.0
2020-08-17 12:00:00,48.15,48.17,48.06,48.08,3400.0,48.15,48.17,48.06,48.08,3400.0
2020-08-17 12:30:00,48.03,48.22,47.93,47.93,7629.0,48.03,48.22,47.93,47.93,7629.0
2020-08-17 13:00:00,47.93,48.1,47.86,47.92,36178.0,47.93,48.1,47.86,47.92,36178.0
2020-08-17 13:30:00,47.91,47.93,47.82,47.89,10873.0,47.91,47.93,47.82,47.89,10873.0
2020-08-17 14:00:00,47.91,47.92,47.21,47.76,47601.0,47.91,47.92,47.21,47.76,47601.0
2020-08-17 14:30:00,47.77,47.9,47.48,47.48,21290.0,47.77,47.9,47.48,47.48,21290.0
2020-08-17 15:00:00,47.49,47.69,47.49,47.66,13349.0,47.49,47.69,47.49,47.66,13349.0
2020-08-17 15:30:00,47.67,47.89,47.67,47.89,72285.0,47.67,47.89,47.67,47.89,72285.0
2020-08-18 09:30:00,47.63,47.93,46.75,46.75,15802.0,47.63,47.93,46.75,46.75,15802.0
2020-08-18 10:00:00,46.84,47.03,46.26,46.34,34758.0,46.84,47.03,46.26,46.34,34758.0
2020-08-18 10:30:00,46.34,46.39,45.84,45.84,33458.0,46.34,46.39,45.84,45.84,33458.0
2020-08-18 11:00:00,45.89,46.04,45.67,45.91,27743.0,45.89,46.04,45.67,45.91,27743.0
2020-08-18 11:30:00,45.89,46.02,45.49,45.52,24625.0,45.89,46.02,45.49,45.52,24625.0
2020-08-18 12:00:00,45.54,45.7,45.14,45.18,31719.0,45.54,45.7,45.14,45.18,31719.0
2020-08-18 12:30:00,45.17,45.46,44.85,44.91,68172.0,45.17,45.46,44.85,44.91,68172.0
2020-08-18 13:00:00,44.91,45.05,44.71,44.72,16314.0,44.91,45.05,44.71,44.72,16314.0
2020-08-18 13:30:00,44.76,44.84,44.63,44.63,20883.0,44.76,44.84,44.63,44.63,20883.0
2020-08-18 14:00:00,44.61,44.67,44.03,44.15,38493.0,44.61,44.67,44.03,44.15,38493.0
2020-08-18 14:30:00,44.18,44.71,44.05,44.12,55058.0,44.18,44.71,44.05,44.12,55058.0
2020-08-18 15:00:00,44.11,44.3,44.03,44.13,99329.0,44.11,44.3,44.03,44.13,99329.0
2020-08-18 15:30:00,44.14,44.27,43.87,43.97,153067.0,44.14,44.27,43.87,43.97,153067.0
2020-08-19 09:30:00,44.08,44.37,43.47,43.95,31536.0,44.08,44.37,43.47,43.95,31536.0
2020-08-19 10:00:00,43.93,43.99,43.76,43.97,14394.0,43.93,43.99,43.76,43.97,14394.0
2020-08-19 10:30:00,43.92,44.13,43.84,43.95,8473.0,43.92,44.13,43.84,43.95,8473.0
2020-08-19 11:00:00,43.95,44.0,43.65,43.8,8344.0,43.95,44.0,43.65,43.8,8344.0
2020-08-19 11:30:00,43.81,43.98,43.8,43.89,8313.0,43.81,43.98,43.8,43.89,8313.0
2020-08-19 12:00:00,43.79,43.79,43.55,43.62,30524.0,43.79,43.79,43.55,43.62,30524.0
2020-08-19 12:30:00,43.64,43.86,43.64,43.69,10782.0,43.64,43.86,43.64,43.69,10782.0
2020-08-19 13:00:00,43.68,43.79,43.65,43.71,20696.0,43.68,43.79,43.65,43.71,20696.0
2020-08-19 13:30:00,43.71,43.89,43.57,43.89,14248.0,43.71,43.89,43.57,43.89,14248.0
2020-08-19 14:00:00,43.87,44.28,43.87,44.23,24846.0,43.87,44.28,43.87,44.23,24846.0
2020-08-19 14:30:00,44.25,44.26,43.97,44.01,14249.0,44.25,44.26,43.97,44.01,14249.0
2020-08-19 15:00:00,44.01,44.04,43.69,43.77,18128.0,44.01,44.04,43.69,43.77,18128.0
2020-08-19 15:30:00,43.77,43.87,43.54,43.77,108939.0,43.77,43.87,43.54,43.77,108939.0
2020-08-20 09:30:00,43.01,43.89,42.84,43.66,51513.0,43.01,43.89,42.84,43.66,51513.0
2020-08-20 10:00:00,43.68,44.14,43.68,43.89,22810.0,43.68,44.14,43.68,43.89,22810.0
2020-08-20 10:30:00,43.91,44.05,43.75,43.77,31861.0,43.91,44.05,43.75,43.77,31861.0
2020-08-20 11:00:00,43.79,44.2,43.79,44.06,34910.0,43.79,44.2,43.79,44.06,34910.0
2020-08-20 11:30:00,44.05,44.35,44.04,44.24,14259.0,44.05,44.35,44.04,44.24,14259.0
2020-08-20 12:00:00,44.22,44.6,44.0,44.51,36448.0,44.22,44.6,44.0,44.51,36448.0
2020-08-20 12:30:00,44.53,44.67,44.29,44.44,45865.0,44.53,44.67,44.29,44.44,45865.0
2020-08-20 13:00:00,44.42,44.84,44.42,44.79,38476.0,44.42,44.84,44.42,44.79,38476.0
2020-08-20 13:30:00,44.76,44.83,44.57,44.79,35849.0,44.76,44.83,44.57,44.79,35849.0
2020-08-20 14:00:00,44.76,44.78,44.4,44.6,43480.0,44.76,44.78,44.4,44.6,43480.0
2020-08-20 14:30:00,44.59,44.62,44.39,44.4,25719.0,44.59,44.62,44.39,44.4,25719.0
2020-08-20 15:00:00,44.39,44.52,44.17,44.17,58096.0,44.39,44.52,44.17,44.17,58096.0
2020-08-20 15:30:00,44.17,44.37,44.13,44.3,162265.0,44.17,44.37,44.13,44.3,162265.0
2020-08-21 09:30:00,43.99,44.53,43.99,44.11,39723.0,43.99,44.53,43.99,44.11,39723.0
2020-08-21 10:00:00,44.17,44.24,44.04,44.21,99076.0,44.17,44.24,44.04,44.21,99076.0
2020-08-21 10:30:00,44.19,44.33,44.08,44.23,46182.0,44.19,44.33,44.08,44.23,46182.0
2020-08-21 11:00:00,44.23,44.52,44.1,44.25,37264.0,44.23,44.52,44.1,44.25,37264.0
2020-08-21 11:30:00,44.26,44.36,44.1,44.15,45589.0,44.26,44.36,44.1,44.15,45589.0
2020-08-21 12:00:00,44.16,44.27,44.08,44.11,41863.0,44.16,44.27,44.08,44.11,41863.0
2020-08-21 12:30:00,44.09,44.14,43.33,43.33,23456.0,44.09,44.14,43.33,43.33,23456.0
2020-08-21 13:00:00,43.33,43.47,43.1,43.2,21124.0,43.33,43.47,43.1,43.2,21124.0
2020-08-21 13:30:00,43.13,43.58,43.12,43.42,40167.0,43.13,43.58,43.12,43.42,40167.0
2020-08-21 14:00:00,43.43,43.47,43.22,43.26,21242.0,43.43,43.47,43.22,43.26,21242.0
2020-08-21 14:30:00,43.26,43.44,43.19,43.28,17552.0,43.26,43.44,43.19,43.28,17552.0
2020-08-21 15:00:00,43.27,43.35,43.23,43.25,21259.0,43.27,43.35,43.23,43.25,21259.0
2020-08-21 15:30:00,43.25,43.44,43.24,43.4,83762.0,43.25,43.44,43.24,43.4,83762.0
2020-08-24 09:30:00,43.82,43.92,43.29,43.62,22614.0,43.82,43.92,43.29,43.62,22614.0
2020-08-24 10:00:00,43.54,43.66,43.35,43.45,32245.0,43.54,43.66,43.35,43.45,32245.0
2020-08-24 10:30:00,43.43,43.96,43.42,43.85,148376.0,43.43,43.96,43.42,43.85,148376.0
2020-08-24 11:00:00,43.91,44.1,43.68,44.02,33949.0,43.91,44.1,43.68,44.02,33949.0
2020-08-24 11:30:00,44.07,44.23,43.71,43.86,19243.0,44.07,44.23,43.71,43.86,19243.0
2020-08-24 12:00:00,43.84,44.08,43.5,43.99,47710.0,43.84,44.08,43.5,43.99,47710.0
2020-08-24 12:30:00,44.0,44.04,43.7,43.76,10263.0,44.0,44.04,43.7,43.76,10263.0
2020-08-24 13:00:00,43.72,43.73,43.64,43.69,8430.0,43.72,43.73,43.64,43.69,8430.0
2020-08-24 13:30:00,43.72,43.78,43.48,43.62,26475.0,43.72,43.78,43.48,43.62,26475.0
2020-08-24 14:00:00,43.61,43.86,43.61,43.86,49702.0,43.61,43.86,43.61,43.86,49702.0
2020-08-24 14:30:00,43.87,44.22,43.82,43.99,63551.0,43.87,44.22,43.82,43.99,63551.0
2020-08-24 15:00:00,43.99,44.09,43.86,44.01,32171.0,43.99,44.09,43.86,44.01,32171.0
2020-08-24 15:30:00,44.0,44.07,43.85,43.9,98377.0,44.0,44.07,43.85,43.9,98377.0
2020-08-25 09:30:00,44.24,44.48,43.9,44.14,63602.0,44.24,44.48,43.9,44.14,63602.0
2020-08-25 10:00:00,44.14,44.55,44.14,44.28,35985.0,44.14,44.55,44.14,44.28,35985.0
2020-08-25 10:30:00,44.27,44.3,43.91,43.95,47393.0,44.27,44.3,43.91,43.95,47393.0
2020-08-25 11:00:00,43.98,44.03,43.7,43.93,19630.0,43.98,44.03,43.7,43.93,19630.0
2020-08-25 11:30:00,43.9,44.01,43.71,43.79,253801.0,43.9,44.01,43.71,43.79,253801.0
2020-08-25 12:00:00,43.77,44.2,43.65,43.88,39182.0,43.77,44.2,43.65,43.88,39182.0
2020-08-25 12:30:00,43.87,43.92,43.62,43.62,16166.0,43.87,43.92,43.62,43.62,16166.0
2020-08-25 13:00:00,43.62,43.77,43.57,43.65,40046.0,43.62,43.77,43.57,43.65,40046.0
2020-08-25 13:30:00,43.68,43.78,43.54,43.55,13439.0,43.68,43.78,43.54,43.55,13439.0
2020-08-25 14:00:00,43.54,43.6,43.48,43.57,11957.0,43.54,43.6,43.48,43.57,11957.0
2020-08-25 14:30:00,43.56,43.58,43.41,43.43,17395.0,43.56,43.58,43.41,43.43,17395.0
2020-08-25 15:00:00,43.41,43.55,43.3,43.53,34677.0,43.41,43.55,43.3,43.53,34677.0
2020-08-25 15:30:00,43.48,43.56,43.41,43.48,106752.0,43.48,43.56,43.41,43.48,106752.0
2020-08-26 09:30:00,43.46,44.09,43.25,43.96,19000.0,43.46,44.09,43.25,43.96,19000.0
2020-08-26 10:00:00,43.9,43.95,43.5,43.59,43095.0,43.9,43.95,43.5,43.59,43095.0
2020-08-26 10:30:00,43.59,43.62,43.41,43.5,20314.0,43.59,43.62,43.41,43.5,20314.0
2020-08-26 11:00:00,43.5,43.63,43.39,43.6,14222.0,43.5,43.63,43.39,43.6,14222.0
2020-08-26 11:30:00,43.6,43.6,43.37,43.38,16720.0,43.6,43.6,43.37,43.38,16720.0
2020-08-26 12:00:00,43.4,43.51,43.26,43.38,17301.0,43.4,43.51,43.26,43.38,17301.0
2020-08-26 12:30:00,43.37,43.49,43.33,43.35,18760.0,43.37,43.49,43.33,43.35,18760.0
2020-08-26 13:00:00,43.34,43.34,43.14,43.23,17712.0,43.34,43.34,43.14,43.23,17712.0
2020-08-26 13:30:00,43.21,43.24,42.97,42.97,13743.0,43.21,43.24,42.97,42.97,13743.0
2020-08-26 14:00:00,42.96,43.03,42.82,42.97,15128.0,42.96,43.03,42.82,42.97,15128.0
2020-08-26 14:30:00,42.96,43.1,42.91,42.96,16170.0,42.96,43.1,42.91,42.96,16170.0
2020-08-26 15:00:00,42.9,43.01,42.87,43.0,21113.0,42.9,43.01,42.87,43.0,21113.0
2020-08-26 15:30:00,42.99,43.01,42.83,42.93,82417.0,42.99,43.01,42.83,42.93,82417.0
2020-08-27 09:30:00,43.09,43.6,42.72,43.3,25610.0,43.09,43.6,42.72,43.3,25610.0
2020-08-27 10:00:00,43.23,43.3,42.52,42.93,15758.0,43.23,43.3,42.52,42.93,15758.0
2020-08-27 10:30:00,42.89,42.89,42.71,42.77,11425.0,42.89,42.89,42.71,42.77,11425.0
2020-08-27 11:00:00,42.78,42.78,42.33,42.38,31534.0,42.78,42.78,42.33,42.38,31534.0
2020-08-27 11:30:00,42.4,42.93,42.4,42.92,20747.0,42.4,42.93,42.4,42.92,20747.0
2020-08-27 12:00:00,42.92,42.92,42.5,42.5,17030.0,42.92,42.92,42.5,42.5,17030.0
2020-08-27 12:30:00,42.5,42.75,42.47,42.71,10256.0,42.5,42.75,42.47,42.71,10256.0
2020-08-27 13:00:00,42.68,42.77,42.61,42.69,10024.0,42.68,42.77,42.61,42.69,10024.0
2020-08-27 13:30:00,42.68,42.85,42.68,42.77,14174.0,42.68,42.85,42.68,42.77,14174.0
2020-08-27 14:00:00,42.78,42.89,42.67,42.71,20881.0,42.78,42.89,42.67,42.71,20881.0
2020-08-27 14:30:00,42.72,42.76,42.67,42.68,26426.0,42.72,42.76,42.67,42.68,26426.0
2020-08-27 15:00:00,42.69,42.91,42.63,42.89,18801.0,42.69,42.91,42.63,42.89,18801.0
2020-08-27 15:30:00,42.89,42.89,42.7,42.7,74480.0,42.89,42.89,42.7,42.7,74480.0
2020-08-28 09:30:00,42.97,43.06,42.78,42.88,47092.0,42.97,43.06,42.78,42.88,47092.0
2020-08-28 10:00:00,42.89,43.09,42.74,42.89,30311.0,42.89,43.09,42.74,42.89,30311.0
2020-08-28 10:30:00,42.88,43.07,42.78,42.99,25540.0,42.88,43.07,42.78,42.99,25540.0
2020-08-28 11:00:00,42.93,43.14,42.86,42.95,11779.0,42.93,43.14,42.86,42.95,11779.0
2020-08-28 11:30:00,42.93,43.14,42.92,43.05,73644.0,42.93,43.14,42.92,43.05,73644.0
2020-08-28 12:00:00,43.05,43.4,42.98,43.18,134807.0,43.05,43.4,42.98,43.18,134807.0
2020-08-28 12:30:00,43.16,43.18,43.0,43.04,41316.0,43.16,43.18,43.0,43.04,41316.0
2020-08-28 13:00:00,43.03,43.37,43.03,43.3,39967.0,43.03,43.37,43.03,43.3,39967.0
2020-08-28 13:30:00,43.33,43.36,43.2,43.31,60176.0,43.33,43.36,43.2,43.31,60176.0
2020-08-28 14:00:00,43.31,43.47,43.24,43.46,41339.0,43.31,43.47,43.24,43.46,41339.0
2020-08-28 14:30:00,43.44,43.49,43.23,43.39,50627.0,43.44,43.49,43.23,43.39,50627.0
2020-08-28 15:00:00,43.38,43.53,43.32,43.33,68544.0,43.38,43.53,43.32,43.33,68544.0
2020-08-28 15:30:00,43.34,43.54,43.29,43.4,269321.0,43.34,43.54,43.29,43.4,269321.0
2020-08-31 09:30:00,43.43,43.46,42.68,42.68,12513.0,43.43,43.46,42.68,42.68,12513.0
2020-08-31 10:00:00,42.69,43.2,42.57,43.09,10125.0,42.69,43.2,42.57,43.09,10125.0
2020-08-31 10:30:00,43.05,43.23,42.86,42.94,14890.0,43.05,43.23,42.86,42.94,14890.0
2020-08-31 11:00:00,42.95,43.05,42.8,42.88,16703.0,42.95,43.05,42.8,42.88,16703.0
2020-08-31 11:30:00,42.85,42.94,42.79,42.89,7040.0,42.85,42.94,42.79,42.89,7040.0
2020-08-31 12:00:00,42.87,42.93,42.78,42.85,10340.0,42.87,42.93,42.78,42.85,10340.0
2020-08-31 12:30:00,42.85,42.91,42.79,42.84,8958.0,42.85,42.91,42.79,42.84,8958.0
2020-08-31 13:00:00,42.83,42.85,42.74,42.75,6794.0,42.83,42.85,42.74,42.75,6794.0
2020-08-31 13:30:00,42.73,42.81,42.68,42.75,9775.0,42.73,42.81,42.68,42.75,9775.0
2020-08-31 14:00:00,42.79,42.86,42.73,42.8,6403.0,42.79,42.86,42.73,42.8,6403.0
2020-08-31 14:30:00,42.79,42.83,42.67,42.78,10313.0,42.79,42.83,42.67,42.78,10313.0
2020-08-31 15:00:00,42.78,42.82,42.56,42.62,17916.0,42.78,42.82,42.56,42.62,17916.0
2020-08-31 15:30:00,42.6,42.66,42.39,42.44,103482.0,42.6,42.66,42.39,42.44,103482.0
2020-09-01 09:30:00,42.11,42.53,41.85,41.87,279887.0,42.11,42.53,41.85,41.87,279887.0
2020-09-01 10:00:00,42.02,42.08,41.77,41.86,24155.0,42.02,42.08,41.77,41.86,24155.0
2020-09-01 10:30:00,41.87,42.26,41.86,42.03,38273.0,41.87,42.26,41.86,42.03,38273.0
2020-09-01 11:00:00,42.03,42.15,41.94,42.13,8875.0,42.03,42.15,41.94,42.13,8875.0
2020-09-01 11:30:00,42.14,42.48,41.97,42.3,160056.0,42.14,42.48,41.97,42.3,160056.0
2020-09-01 12:00:00,42.31,42.59,42.19,42.27,26809.0,42.31,42.59,42.19,42.27,26809.0
2020-09-01 12:30:00,42.25,42.27,42.09,42.19,13231.0,42.25,42.27,42.09,42.19,13231.0
2020-09-01 13:00:00,42.18,42.37,42.14,42.35,81836.0,42.18,42.37,42.14,42.35,81836.0
2020-09-01 13:30:00,42.35,42.44,42.2,42.22,18265.0,42.35,42.44,42.2,42.22,18265.0
2020-09-01 14:00:00,42.19,42.24,41.98,41.99,24772.0,42.19,42.24,41.98,41.99,24772.0
2020-09-01 14:30:00,41.98,42.1,41.87,41.93,50721.0,41.98,42.1,41.87,41.93,50721.0
2020-09-01 15:00:00,41.94,42.0,41.66,41.66,28193.0,41.94,42.0,41.66,41.66,28193.0
2020-09-01 15:30:00,41.66,41.85,41.66,41.81,136679.0,41.66,41.85,41.66,41.81,136679.0
2020-09-02 09:30:00,41.71,42.02,41.24,41.67,99463.0,41.71,42.02,41.24,41.67,99463.0
2020-09-02 10:00:00,41.8,42.27,41.77,41.9,71968.0,41.8,42.27,41.77,41.9,71968.0
2020-09-02 10:30:00,41.93,41.99,41.73,41.73,18417.0,41.93,41.99,41.73,41.73,18417.0
2020-09-02 11:00:00,41.73,41.88,41.65,41.85,25083.0,41.73,41.88,41.65,41.85,25083.0
2020-09-02 11:30:00,41.84,41.9,41.5,41.84,73639.0,41.84,41.9,41.5,41.84,73639.0
2020-09-02 12:00:00,41.84,41.86,41.58,41.58,22301.0,41.84,41.86,41.58,41.58,22301.0
2020-09-02 12:30:00,41.52,41.68,41.46,41.46,20600.0,41.52,41.68,41.46,41.46,20600.0
2020-09-02 13:00:00,41.5,41.68,41.31,41.66,43101.0,41.5,41.68,41.31,41.66,43101.0
2020-09-02 13:30:00,41.65,41.66,41.36,41.37,20773.0,41.65,41.66,41.36,41.37,20773.0
2020-09-02 14:00:00,41.41,41.43,41.26,41.32,27254.0,41.41,41.43,41.26,41.32,27254.0
2020-09-02 14:30:00,41.33,41.38,41.09,41.09,51348.0,41.33,41.38,41.09,41.09,51348.0
2020-09-02 15:00:00,41.09,41.42,40.99,41.29,183122.0,41.09,41.42,40.99,41.29,183122.0
2020-09-02 15:30:00,41.29,41.52,41.11,41.19,369818.0,41.29,41.52,41.11,41.19,369818.0
2020-09-03 09:30:00,41.19,41.55,41.01,41.54,24259.0,41.19,41.55,41.01,41.54,24259.0
2020-09-03 10:00:00,41.47,41.56,41.21,41.25,19038.0,41.47,41.56,41.21,41.25,19038.0
2020-09-03 10:30:00,41.25,41.79,41.21,41.3,44174.0,41.25,41.79,41.21,41.3,44174.0
2020-09-03 11:00:00,41.3,41.31,40.51,40.64,28023.0,41.3,41.31,40.51,40.64,28023.0
2020-09-03 11:30:00,40.64,41.3,40.59,41.25,22869.0,40.64,41.3,40.59,41.25,22869.0
2020-09-03 12:00:00,41.24,41.53,41.09,41.53,105093.0,41.24,41.53,41.09,41.53,105093.0
2020-09-03 12:30:00,41.51,41.6,41.35,41.5,18043.0,41.51,41.6,41.35,41.5,18043.0
2020-09-03 13:00:00,41.5,41.52,41.25,41.38,51424.0,41.5,41.52,41.25,41.38,51424.0
2020-09-03 13:30:00,41.36,41.38,41.14,41.23,16619.0,41.36,41.38,41.14,41.23,16619.0
2020-09-03 14:00:00,41.2,41.32,41.14,41.28,36975.0,41.2,41.32,41.14,41.28,36975.0
2020-09-03 14:30:00,41.25,41.32,41.07,41.07,31419.0,41.25,41.32,41.07,41.07,31419.0
2020-09-03 15:00:00,41.04,41.1,40.63,40.7,34239.0,41.04,41.1,40.63,40.7,34239.0
2020-09-03 15:30:00,40.67,40.93,40.56,40.64,152949.0,40.67,40.93,40.56,40.64,152949.0
2020-09-04 09:30:00,41.33,41.5,40.76,40.76,32057.0,41.33,41.5,40.76,40.76,32057.0
2020-09-04 10:00:00,40.92,41.1,40.74,40.75,29352.0,40.92,41.1,40.74,40.75,29352.0
2020-09-04 10:30:00,40.81,40.96,40.48,40.88,25773.0,40.81,40.96,40.48,40.88,25773.0
2020-09-04 11:00:00,40.84,41.25,40.78,41.18,26341.0,40.84,41.25,40.78,41.18,26341.0
2020-09-04 11:30:00,41.2,41.36,40.9,41.01,20626.0,41.2,41.36,40.9,41.01,20626.0
2020-09-04 12:00:00,41.02,41.25,40.94,41.18,12667.0,41.02,41.25,40.94,41.18,12667.0
2020-09-04 12:30:00,41.18,41.34,40.98,41.34,67107.0,41.18,41.34,40.98,41.34,67107.0
2020-09-04 13:00:00,41.33,41.35,41.14,41.15,30907.0,41.33,41.35,41.14,41.15,30907.0
2020-09-04 13:30:00,41.08,41.24,41.01,41.21,10037.0,41.08,41.24,41.01,41.21,10037.0
2020-09-04 14:00:00,41.23,41.39,41.16,41.23,11760.0,41.23,41.39,41.16,41.23,11760.0
2020-09-04 14:30:00,41.24,41.45,41.24,41.42,17289.0,41.24,41.45,41.24,41.42,17289.0
2020-09-04 15:00:00,41.36,41.52,41.27,41.46,38545.0,41.36,41.52,41.27,41.46,38545.0
2020-09-04 15:30:00,41.41,41.49,41.21,41.41,143773.0,41.41,41.49,41.21,41.41,143773.0
2020-09-08 09:30:00,41.16,41.16,40.11,40.31,44523.0,41.16,41.16,40.11,40.31,44523.0
2020-09-08 10:00:00,40.27,40.53,40.11,40.43,24152.0,40.27,40.53,40.11,40.43,24152.0
2020-09-08 10:30:00,40.46,40.55,40.31,40.47,34691.0,40.46,40.55,40.31,40.47,34691.0
2020-09-08 11:00:00,40.43,40.58,40.16,40.16,45714.0,40.43,40.58,40.16,40.16,45714.0
2020-09-08 11:30:00,40.14,40.21,39.95,39.99,19518.0,40.14,40.21,39.95,39.99,19518.0
2020-09-08 12:00:00,39.94,40.2,39.94,40.14,50383.0,39.94,40.2,39.94,40.14,50383.0
2020-09-08 12:30:00,40.14,41.24,40.1,41.06,1068247.0,40.14,41.24,40.1,41.06,1068247.0
2020-09-08 13:00:00,41.07,41.34,41.07,41.17,26999.0,41.07,41.34,41.07,41.17,26999.0
2020-09-08 13:30:00,41.16,41.28,41.02,41.02,33684.0,41.16,41.28,41.02,41.02,33684.0
2020-09-08 14:00:00,41.04,41.13,40.86,40.86,18146.0,41.04,41.13,40.86,40.86,18146.0
2020-09-08 14:30:00,40.83,40.85,40.55,40.8,24943.0,40.83,40.85,40.55,40.8,24943.0
2020-09-08 15:00:00,40.82,40.88,40.56,40.86,35942.0,40.82,40.88,40.56,40.86,35942.0
2020-09-08 15:30:00,40.83,41.04,40.74,40.89,143556.0,40.83,41.04,40.74,40.89,143556.0
2020-09-09 09:30:00,41.05,41.05,40.56,40.79,28728.0,41.05,41.05,40.56,40.79,28728.0
2020-09-09 10:00:00,40.83,41.0,40.1,40.25,92570.0,40.83,41.0,40.1,40.25,92570.0
2020-09-09 10:30:00,40.21,40.31,39.7,39.89,46746.0,40.21,40.31,39.7,39.89,46746.0
2020-09-09 11:00:00,39.88,40.2,39.87,40.03,42025.0,39.88,40.2,39.87,40.03,42025.0
2020-09-09 11:30:00,40.03,40.15,40.0,40.07,41175.0,40.03,40.15,40.0,40.07,41175.0
2020-09-09 12:00:00,40.07,40.17,39.97,40.09,35435.0,40.07,40.17,39.97,40.09,35435.0
2020-09-09 12:30:00,40.12,40.31,40.08,40.19,31201.0,40.12,40.31,40.08,40.19,31201.0
2020-09-09 13:00:00,40.2,40.55,40.13,40.55,30834.0,40.2,40.55,40.13,40.55,30834.0
2020-09-09 13:30:00,40.55,40.68,40.37,40.52,47111.0,40.55,40.68,40.37,40.52,47111.0
2020-09-09 14:00:00,40.53,40.7,40.51,40.58,31133.0,40.53,40.7,40.51,40.58,31133.0
2020-09-09 14:30:00,40.59,40.67,40.42,40.43,34144.0,40.59,40.67,40.42,40.43,34144.0
2020-09-09 15:00:00,40.44,40.6,40.37,40.46,36188.0,40.44,40.6,40.37,40.46,36188.0
2020-09-09 15:30:00,40.45,40.48,39.99,40.0,186047.0,40.45,40.48,39.99,40.0,186047.0
2020-09-10 09:30:00,40.15,40.3,39.78,39.79,24285.0,40.15,40.3,39.78,39.79,24285.0
2020-09-10 10:00:00,39.81,39.82,39.38,39.44,33238.0,39.81,39.82,39.38,39.44,33238.0
2020-09-10 10:30:00,39.44,39.61,39.17,39.17,60748.0,39.44,39.61,39.17,39.17,60748.0
2020-09-10 11:00:00,39.11,39.28,39.03,39.26,25970.0,39.11,39.28,39.03,39.26,25970.0
2020-09-10 11:30:00,39.26,39.27,38.82,38.89,21537.0,39.26,39.27,38.82,38.89,21537.0
2020-09-10 12:00:00,38.87,39.23,38.86,39.23,21662.0,38.87,39.23,38.86,39.23,21662.0
2020-09-10 12:30:00,39.23,39.23,38.9,39.02,20277.0,39.23,39.23,38.9,39.02,20277.0
2020-09-10 13:00:00,39.05,39.27,39.05,39.17,13229.0,39.05,39.27,39.05,39.17,13229.0
2020-09-10 13:30:00,39.17,39.62,39.1,39.54,68378.0,39.17,39.62,39.1,39.54,68378.0
2020-09-10 14:00:00,39.53,39.99,39.45,39.45,47644.0,39.53,39.99,39.45,39.45,47644.0
2020-09-10 14:30:00,39.43,39.62,39.31,39.61,49330.0,39.43,39.62,39.31,39.61,49330.0
2020-09-10 15:00:00,39.61,39.7,39.22,39.23,39270.0,39.61,39.7,39.22,39.23,39270.0
2020-09-10 15:30:00,39.22,39.48,39.08,39.13,178147.0,39.22,39.48,39.08,39.13,178147.0
2020-09-11 09:30:00,39.12,39.15,38.82,38.85,9765.0,39.12,39.15,38.82,38.85,9765.0
2020-09-11 10:00:00,38.92,39.36,38.91,39.3,19676.0,38.92,39.36,38.91,39.3,19676.0
2020-09-11 10:30:00,39.28,39.28,39.04,39.05,9496.0,39.28,39.28,39.04,39.05,9496.0
2020-09-11 11:00:00,39.08,39.32,39.06,39.09,9985.0,39.08,39.32,39.06,39.09,9985.0
2020-09-11 11:30:00,39.07,39.09,38.67,38.74,20903.0,39.07,39.09,38.67,38.74,20903.0
2020-09-11 12:00:00,38.69,38.94,38.64,38.88,21962.0,38.69,38.94,38.64,38.88,21962.0
2020-09-11 12:30:00,38.85,38.99,38.74,38.77,22443.0,38.85,38.99,38.74,38.77,22443.0
2020-09-11 13:00:00,38.77,38.79,38.57,38.62,22565.0,38.77,38.79,38.57,38.62,22565.0
2020-09-11 13:30:00,38.63,38.7,38.42,38.43,15403.0,38.63,38.7,38.42,38.43,15403.0
2020-09-11 14:00:00,38.41,38.69,38.39,38.63,16114.0,38.41,38.69,38.39,38.63,16114.0
2020-09-11 14:30:00,38.61,38.81,38.59,38.73,15758.0,38.61,38.81,38.59,38.73,15758.0
2020-09-11 15:00:00,38.71,38.94,38.64,38.94,16944.0,38.71,38.94,38.64,38.94,16944.0
2020-09-11 15:30:00,38.93,39.0,38.85,39.0,69607.0,38.93,39.0,38.85,39.0,69607.0
2020-09-14 09:30:00,39.28,40.15,39.01,39.73,42533.0,39.28,40.15,39.01,39.73,42533.0
2020-09-14 10:00:00,39.79,39.8,39.5,39.55,19805.0,39.79,39.8,39.5,39.55,19805.0
2020-09-14 10:30:00,39.59,39.69,39.48,39.56,9458.0,39.59,39.69,39.48,39.56,9458.0
2020-09-14 11:00:00,39.52,39.52,39.21,39.32,15065.0,39.52,39.52,39.21,39.32,15065.0
2020-09-14 11:30:00,39.4,39.52,39.32,39.35,5709.0,39.4,39.52,39.32,39.35,5709.0
2020-09-14 12:00:00,39.37,39.5,39.36,39.48,9148.0,39.37,39.5,39.36,39.48,9148.0
2020-09-14 12:30:00,39.48,39.61,39.48,39.54,8528.0,39.48,39.61,39.48,39.54,8528.0
2020-09-14 13:00:00,39.56,39.64,39.46,39.52,10461.0,39.56,39.64,39.46,39.52,10461.0
2020-09-14 13:30:00,39.54,39.54,39.25,39.28,13867.0,39.54,39.54,39.25,39.28,13867.0
2020-09-14 14:00:00,39.27,39.27,39.13,39.22,14292.0,39.27,39.27,39.13,39.22,14292.0
2020-09-14 14:30:00,39.2,39.21,38.91,38.97,31255.0,39.2,39.21,38.91,38.97,31255.0
2020-09-14 15:00:00,38.97,39.01,38.84,38.88,24357.0,38.97,39.01,38.84,38.88,24357.0
2020-09-14 15:30:00,38.86,39.01,38.79,38.92,112864.0,38.86,39.01,38.79,38.92,112864.0
2020-09-15 09:30:00,38.81,38.81,38.18,38.19,15966.0,38.81,38.81,38.18,38.19,15966.0
2020-09-15 10:00:00,38.1,38.24,37.93,38.05,13586.0,38.1,38.24,37.93,38.05,13586.0
2020-09-15 10:30:00,38.03,38.28,38.03,38.23,18418.0,38.03,38.28,38.03,38.23,18418.0
2020-09-15 11:00:00,38.26,38.28,38.02,38.06,9941.0,38.26,38.28,38.02,38.06,9941.0
2020-09-15 11:30:00,38.05,38.09,37.74,37.75,28420.0,38.05,38.09,37.74,37.75,28420.0
2020-09-15 12:00:00,37.73,37.78,37.59,37.61,17721.0,37.73,37.78,37.59,37.61,17721.0
2020-09-15 12:30:00,37.6,37.62,37.51,37.52,21100.0,37.6,37.62,37.51,37.52,21100.0
2020-09-15 13:00:00,37.52,37.78,37.52,37.77,10465.0,37.52,37.78,37.52,37.77,10465.0
2020-09-15 13:30:00,37.75,37.8,37.67,37.69,13684.0,37.75,37.8,37.67,37.69,13684.0
2020-09-15 14:00:00,37.69,37.77,37.67,37.72,9646.0,37.69,37.77,37.67,37.72,9646.0
2020-09-15 14:30:00,37.69,37.71,37.32,37.44,127027.0,37.69,37.71,37.32,37.44,127027.0
2020-09-15 15:00:00,37.44,37.44,37.32,37.36,19189.0,37.44,37.44,37.32,37.36,19189.0
2020-09-15 15:30:00,37.37,37.47,37.28,37.41,93012.0,37.37,37.47,37.28,37.41,93012.0
2020-09-16 09:30:00,37.62,38.15,37.06,38.04,62785.0,37.62,38.15,37.06,38.04,62785.0
2020-09-16 10:00:00,38.02,38.23,37.95,38.05,28353.0,38.02,38.23,37.95,38.05,28353.0
2020-09-16 10:30:00,38.01,38.29,37.87,38.26,32548.0,38.01,38.29,37.87,38.26,32548.0
2020-09-16 11:00:00,38.29,38.42,38.07,38.4,59999.0,38.29,38.42,38.07,38.4,59999.0
2020-09-16 11:30:00,38.39,38.72,38.31,38.62,84442.0,38.39,38.72,38.31,38.62,84442.0
2020-09-16 12:00:00,38.63,38.82,38.57,38.81,29258.0,38.63,38.82,38.57,38.81,29258.0
2020-09-16 12:30:00,38.82,39.13,38.82,38.92,19466.0,38.82,39.13,38.82,38.92,19466.0
2020-09-16 13:00:00,38.92,39.1,38.85,38.91,19373.0,38.92,39.1,38.85,38.91,19373.0
2020-09-16 13:30:00,38.93,39.07,38.88,39.07,16734.0,38.93,39.07,38.88,39.07,16734.0
2020-09-16 14:00:00,39.13,39.39,39.1,39.22,27733.0,39.13,39.39,39.1,39.22,27733.0
2020-09-16 14:30:00,39.27,39.53,39.23,39.3,37946.0,39.27,39.53,39.23,39.3,37946.0
2020-09-16 15:00:00,39.35,39.35,38.91,39.16,38519.0,39.35,39.35,38.91,39.16,38519.0
2020-09-16 15:30:00,39.16,39.3,38.87,39.03,162474.0,39.16,39.3,38.87,39.03,162474.0
2020-09-17 09:30:00,38.47,39.05,37.9,38.99,25326.0,38.47,39.05,37.9,38.99,25326.0
2020-09-17 10:00:00,39.05,39.52,38.94,39.51,22004.0,39.05,39.52,38.94,39.51,22004.0
2020-09-17 10:30:00,39.5,39.86,39.39,39.84,24484.0,39.5,39.86,39.39,39.84,24484.0
2020-09-17 11:00:00,39.84,40.25,39.78,40.22,62967.0,39.84,40.25,39.78,40.22,62967.0
2020-09-17 11:30:00,40.26,40.43,40.18,40.18,20543.0,40.26,40.43,40.18,40.18,20543.0
2020-09-17 12:00:00,40.19,40.25,40.05,40.22,23168.0,40.19,40.25,40.05,40.22,23168.0
2020-09-17 12:30:00,40.21,40.33,40.19,40.32,16950.0,40.21,40.33,40.19,40.32,16950.0
2020-09-17 13:00:00,40.34,40.51,40.22,40.44,17039.0,40.34,40.51,40.22,40.44,17039.0
2020-09-17 13:30:00,40.46,40.6,40.44,40.58,23760.0,40.46,40.6,40.44,40.58,23760.0
2020-09-17 14:00:00,40.61,40.74,40.58,40.6,22596.0,40.61,40.74,40.58,40.6,22596.0
2020-09-17 14:30:00,40.57,40.83,40.56,40.65,42573.0,40.57,40.83,40.56,40.65,42573.0
2020-09-17 15:00:00,40.65,40.66,40.43,40.47,36823.0,40.65,40.66,40.43,40.47,36823.0
2020-09-17 15:30:00,40.48,40.6,40.21,40.29,138083.0,40.48,40.6,40.21,40.29,138083.0
2020-09-18 09:30:00,40.07,40.07,39.51,39.61,95275.0,40.07,40.07,39.51,39.61,95275.0
2020-09-18 10:00:00,39.62,39.98,39.23,39.9,185337.0,39.62,39.98,39.23,39.9,185337.0
2020-09-18 10:30:00,39.9,40.41,39.85,40.24,75306.0,39.9,40.41,39.85,40.24,75306.0
2020-09-18 11:00:00,40.28,40.3,39.97,40.05,28619.0,40.28,40.3,39.97,40.05,28619.0
2020-09-18 11:30:00,40.05,40.12,39.97,40.02,40979.0,40.05,40.12,39.97,40.02,40979.0
2020-09-18 12:00:00,40.0,40.04,39.88,39.96,24610.0,40.0,40.04,39.88,39.96,24610.0
2020-09-18 12:30:00,39.97,40.03,39.9,39.98,42596.0,39.97,40.03,39.9,39.98,42596.0
2020-09-18 13:00:00,39.98,40.2,39.96,40.12,23901.0,39.98,40.2,39.96,40.12,23901.0
2020-09-18 13:30:00,40.11,40.22,39.91,40.0,69074.0,40.11,40.22,39.91,40.0,69074.0
2020-09-18 14:00:00,40.0,40.02,39.73,39.8,36460.0,40.0,40.02,39.73,39.8,36460.0
2020-09-18 14:30:00,39.8,39.85,39.72,39.78,25623.0,39.8,39.85,39.72,39.78,25623.0
2020-09-18 15:00:00,39.78,39.91,39.71,39.82,39065.0,39.78,39.91,39.71,39.82,39065.0
2020-09-18 15:30:00,39.83,40.01,39.57,39.67,195544.0,39.83,40.01,39.57,39.67,195544.0
2020-09-21 09:30:00,38.53,38.53,37.43,37.61,34763.0,38.53,38.53,37.43,37.61,34763.0
2020-09-21 10:00:00,37.59,37.79,37.3,37.77,53307.0,37.59,37.79,37.3,37.77,53307.0
2020-09-21 10:30:00,37.79,38.12,37.75,38.0,53525.0,37.79,38.12,37.75,38.0,53525.0
2020-09-21 11:00:00,38.0,38.26,37.96,38.05,52386.0,38.0,38.26,37.96,38.05,52386.0
2020-09-21 11:30:00,38.01,38.32,37.98,38.22,26389.0,38.01,38.32,37.98,38.22,26389.0
2020-09-21 12:00:00,38.2,38.29,38.0,38.0,17512.0,38.2,38.29,38.0,38.0,17512.0
2020-09-21 12:30:00,38.0,38.08,37.93,38.03,32793.0,38.0,38.08,37.93,38.03,32793.0
2020-09-21 13:00:00,38.06,38.07,37.95,38.01,18456.0,38.06,38.07,37.95,38.01,18456.0
2020-09-21 13:30:00,38.01,38.08,37.94,38.0,28047.0,38.01,38.08,37.94,38.0,28047.0
2020-09-21 14:00:00,37.96,38.03,37.91,37.98,36234.0,37.96,38.03,37.91,37.98,36234.0
2020-09-21 14:30:00,37.93,38.07,37.9,38.01,26970.0,37.93,38.07,37.9,38.01,26970.0
2020-09-21 15:00:00,38.0,38.13,37.99,38.06,31732.0,38.0,38.13,37.99,38.06,31732.0
2020-09-21 15:30:00,38.06,38.18,37.98,38.1,159983.0,38.06,38.18,37.98,38.1,159983.0
2020-09-22 09:30:00,38.11,38.52,37.77,37.84,16454.0,38.11,38.52,37.77,37.84,16454.0
2020-09-22 10:00:00,37.83,37.93,37.66,37.84,21358.0,37.83,37.93,37.66,37.84,21358.0
2020-09-22 10:30:00,37.83,37.94,37.25,37.25,16150.0,37.83,37.94,37.25,37.25,16150.0
2020-09-22 11:00:00,37.23,37.3,37.06,37.17,12320.0,37.23,37.3,37.06,37.17,12320.0
2020-09-22 11:30:00,37.18,37.26,37.07,37.25,11219.0,37.18,37.26,37.07,37.25,11219.0
2020-09-22 12:00:00,37.26,37.28,36.95,37.02,16176.0,37.26,37.28,36.95,37.02,16176.0
2020-09-22 12:30:00,37.02,37.1,36.91,36.91,13659.0,37.02,37.1,36.91,36.91,13659.0
2020-09-22 13:00:00,36.91,36.92,36.77,36.86,12204.0,36.91,36.92,36.77,36.86,12204.0
2020-09-22 13:30:00,36.84,36.92,36.81,36.87,19927.0,36.84,36.92,36.81,36.87,19927.0
2020-09-22 14:00:00,36.89,36.99,36.82,36.87,18936.0,36.89,36.99,36.82,36.87,18936.0
2020-09-22 14:30:00,36.88,37.25,36.86,37.16,35756.0,36.88,37.25,36.86,37.16,35756.0
2020-09-22 15:00:00,37.15,37.3,37.15,37.27,42541.0,37.15,37.3,37.15,37.27,42541.0
2020-09-22 15:30:00,37.27,37.43,37.24,37.4,95289.0,37.27,37.43,37.24,37.4,95289.0
2020-09-23 09:30:00,37.53,38.56,37.44,38.02,54467.0,37.53,38.56,37.44,38.02,54467.0
2020-09-23 10:00:00,38.06,38.06,37.18,37.58,25515.0,38.06,38.06,37.18,37.58,25515.0
2020-09-23 10:30:00,37.53,37.96,37.46,37.79,32534.0,37.53,37.96,37.46,37.79,32534.0
2020-09-23 11:00:00,37.8,37.83,37.6,37.68,13976.0,37.8,37.83,37.6,37.68,13976.0
2020-09-23 11:30:00,37.65,37.82,37.59,37.72,19488.0,37.65,37.82,37.59,37.72,19488.0
2020-09-23 12:00:00,37.75,37.84,37.68,37.8,14153.0,37.75,37.84,37.68,37.8,14153.0
2020-09-23 12:30:00,37.81,37.84,37.67,37.83,14567.0,37.81,37.84,37.67,37.83,14567.0
2020-09-23 13:00:00,37.84,37.93,37.73,37.87,17534.0,37.84,37.93,37.73,37.87,17534.0
2020-09-23 13:30:00,37.87,37.9,37.8,37.86,18159.0,37.87,37.9,37.8,37.86,18159.0
2020-09-23 14:00:00,37.86,37.86,37.16,37.18,62215.0,37.86,37.86,37.16,37.18,62215.0
2020-09-23 14:30:00,37.19,37.19,36.93,37.01,21639.0,37.19,37.19,36.93,37.01,21639.0
2020-09-23 15:00:00,36.98,37.14,36.8,36.93,33526.0,36.98,37.14,36.8,36.93,33526.0
2020-09-23 15:30:00,36.97,37.02,36.67,36.68,153907.0,36.97,37.02,36.67,36.68,153907.0
2020-09-24 09:30:00,36.52,36.59,35.8,36.31,19785.0,36.52,36.59,35.8,36.31,19785.0
2020-09-24 10:00:00,36.31,36.68,36.07,36.09,20133.0,36.31,36.68,36.07,36.09,20133.0
2020-09-24 10:30:00,36.06,36.15,35.88,36.15,34536.0,36.06,36.15,35.88,36.15,34536.0
2020-09-24 11:00:00,36.18,36.22,36.09,36.1,19153.0,36.18,36.22,36.09,36.1,19153.0
2020-09-24 11:30:00,36.1,36.18,35.92,36.17,19606.0,36.1,36.18,35.92,36.17,19606.0
2020-09-24 12:00:00,36.17,36.48,36.14,36.39,13747.0,36.17,36.48,36.14,36.39,13747.0
2020-09-24 12:30:00,36.37,36.39,36.21,36.39,10022.0,36.37,36.39,36.21,36.39,10022.0
2020-09-24 13:00:00,36.5,36.87,36.47,36.77,18219.0,36.5,36.87,36.47,36.77,18219.0
2020-09-24 13:30:00,36.78,36.81,36.62,36.67,23588.0,36.78,36.81,36.62,36.67,23588.0
2020-09-24 14:00:00,36.68,36.69,36.41,36.41,18705.0,36.68,36.69,36.41,36.41,18705.0
2020-09-24 14:30:00,36.42,36.46,36.0,36.01,18204.0,36.42,36.46,36.0,36.01,18204.0
2020-09-24 15:00:00,35.99,36.26,35.98,36.01,39386.0,35.99,36.26,35.98,36.01,39386.0
2020-09-24 15:30:00,36.04,36.18,35.94,36.09,107656.0,36.04,36.18,35.94,36.09,107656.0
2020-09-25 09:30:00,35.94,36.58,35.82,36.36,12306.0,35.94,36.58,35.82,36.36,12306.0
2020-09-25 10:00:00,36.33,36.35,36.05,36.22,45185.0,36.33,36.35,36.05,36.22,45185.0
2020-09-25 10:30:00,36.22,36.36,36.02,36.12,17393.0,36.22,36.36,36.02,36.12,17393.0
2020-09-25 11:00:00,36.13,36.15,35.84,36.05,13500.0,36.13,36.15,35.84,36.05,13500.0
2020-09-25 11:30:00,36.01,36.06,35.88,35.9,10217.0,36.01,36.06,35.88,35.9,10217.0
2020-09-25 12:00:00,35.9,36.03,35.79,35.84,19651.0,35.9,36.03,35.79,35.84,19651.0
2020-09-25 12:30:00,35.85,36.04,35.84,36.04,15214.0,35.85,36.04,35.84,36.04,15214.0
2020-09-25 13:00:00,36.01,36.2,35.98,36.16,11335.0,36.01,36.2,35.98,36.16,11335.0
2020-09-25 13:30:00,36.17,36.23,35.94,35.96,10961.0,36.17,36.23,35.94,35.96,10961.0
2020-09-25 14:00:00,35.94,35.97,35.75,35.78,14509.0,35.94,35.97,35.75,35.78,14509.0
2020-09-25 14:30:00,35.82,35.89,35.76,35.89,9591.0,35.82,35.89,35.76,35.89,9591.0
2020-09-25 15:00:00,35.93,36.12,35.92,36.08,16828.0,35.93,36.12,35.92,36.08,16828.0
2020-09-25 15:30:00,36.06,36.08,35.84,35.97,69062.0,36.06,36.08,35.84,35.97,69062.0
2020-09-28 09:30:00,36.7,37.0,36.42,36.56,11497.0,36.7,37.0,36.42,36.56,11497.0
2020-09-28 10:00:00,36.62,36.96,36.6,36.91,57241.0,36.62,36.96,36.6,36.91,57241.0
2020-09-28 10:30:00,36.95,37.21,36.91,37.21,46795.0,36.95,37.21,36.91,37.21,46795.0
2020-09-28 11:00:00,37.29,37.36,37.15,37.15,20903.0,37.29,37.36,37.15,37.15,20903.0
2020-09-28 11:30:00,37.15,37.27,37.03,37.03,23491.0,37.15,37.27,37.03,37.03,23491.0
2020-09-28 12:00:00,37.1,37.42,37.07,37.39,86327.0,37.1,37.42,37.07,37.39,86327.0
2020-09-28 12:30:00,37.38,37.47,37.19,37.35,88106.0,37.38,37.47,37.19,37.35,88106.0
2020-09-28 13:00:00,37.35,37.41,37.22,37.22,27673.0,37.35,37.41,37.22,37.22,27673.0
2020-09-28 13:30:00,37.22,37.3,37.07,37.29,24552.0,37.22,37.3,37.07,37.29,24552.0
2020-09-28 14:00:00,37.29,37.37,37.19,37.21,21846.0,37.29,37.37,37.19,37.21,21846.0
2020-09-28 14:30:00,37.21,37.38,37.2,37.33,20405.0,37.21,37.38,37.2,37.33,20405.0
2020-09-28 15:00:00,37.33,37.33,37.11,37.18,40115.0,37.33,37.33,37.11,37.18,40115.0
2020-09-28 15:30:00,37.19,37.19,37.02,37.08,82631.0,37.19,37.19,37.02,37.08,82631.0
2020-09-29 09:30:00,36.99,37.04,36.41,36.6,17204.0,36.99,37.04,36.41,36.6,17204.0
2020-09-29 10:00:00,36.61,36.93,36.6,36.65,18241.0,36.61,36.93,36.6,36.65,18241.0
2020-09-29 10:30:00,36.64,36.75,36.48,36.51,14267.0,36.64,36.75,36.48,36.51,14267.0
2020-09-29 11:00:00,36.5,36.53,36.3,36.31,21981.0,36.5,36.53,36.3,36.31,21981.0
2020-09-29 11:30:00,36.3,36.5,36.16,36.16,30803.0,36.3,36.5,36.16,36.16,30803.0
2020-09-29 12:00:00,36.15,36.24,36.03,36.24,35131.0,36.15,36.24,36.03,36.24,35131.0
2020-09-29 12:30:00,36.26,36.37,36.18,36.22,27280.0,36.26,36.37,36.18,36.22,27280.0
2020-09-29 13:00:00,36.2,36.2,36.0,36.09,14400.0,36.2,36.2,36.0,36.09,14400.0
2020-09-29 13:30:00,36.09,36.12,36.0,36.08,12466.0,36.09,36.12,36.0,36.08,12466.0
2020-09-29 14:00:00,36.13,36.27,36.13,36.25,11289.0,36.13,36.27,36.13,36.25,11289.0
2020-09-29 14:30:00,36.24,36.31,36.02,36.07,21331.0,36.24,36.31,36.02,36.07,21331.0
2020-09-29 15:00:00,36.08,36.19,36.05,36.12,12155.0,36.08,36.19,36.05,36.12,12155.0
2020-09-29 15:30:00,36.12,36.17,35.9,35.92,71867.0,36.12,36.17,35.9,35.92,71867.0
2020-09-30 09:30:00,36.17,36.75,35.94,36.66,16477.0,36.17,36.75,35.94,36.66,16477.0
2020-09-30 10:00:00,36.62,36.99,36.61,36.8,11746.0,36.62,36.99,36.61,36.8,11746.0
2020-09-30 10:30:00,36.82,37.15,36.82,36.91,18638.0,36.82,37.15,36.82,36.91,18638.0
2020-09-30 11:00:00,36.94,36.97,36.62,36.62,12598.0,36.94,36.97,36.62,36.62,12598.0
2020-09-30 11:30:00,36.6,36.65,36.46,36.52,5230.0,36.6,36.65,36.46,36.52,5230.0
2020-09-30 12:00:00,36.53,36.67,36.47,36.66,14822.0,36.53,36.67,36.47,36.66,14822.0
2020-09-30 12:30:00,36.66,36.73,36.53,36.73,9856.0,36.66,36.73,36.53,36.73,9856.0
2020-09-30 13:00:00,36.71,36.72,36.46,36.46,6937.0,36.71,36.72,36.46,36.46,6937.0
2020-09-30 13:30:00,36.42,36.5,36.29,36.29,9262.0,36.42,36.5,36.29,36.29,9262.0
2020-09-30 14:00:00,36.31,36.52,36.13,36.22,11151.0,36.31,36.52,36.13,36.22,11151.0
2020-09-30 14:30:00,36.18,36.18,35.93,36.15,16403.0,36.18,36.18,35.93,36.15,16403.0
2020-09-30 15:00:00,36.2,36.29,35.9,36.02,23147.0,36.2,36.29,35.9,36.02,23147.0
2020-09-30 15:30:00,36.01,36.27,35.95,36.16,77396.0,36.01,36.27,35.95,36.16,77396.0
2020-10-01 09:30:00,36.42,36.84,36.29,36.55,39101.0,36.42,36.84,36.29,36.55,39101.0
2020-10-01 10:00:00,36.49,36.53,36.02,36.19,9972.0,36.49,36.53,36.02,36.19,9972.0
2020-10-01 10:30:00,36.17,36.39,36.11,36.37,18896.0,36.17,36.39,36.11,36.37,18896.0
2020-10-01 11:00:00,36.44,36.56,36.3,36.35,12471.0,36.44,36.56,36.3,36.35,12471.0
2020-10-01 11:30:00,36.4,36.45,36.31,36.39,22494.0,36.4,36.45,36.31,36.39,22494.0
2020-10-01 12:00:00,36.35,36.42,36.3,36.4,27476.0,36.35,36.42,36.3,36.4,27476.0
2020-10-01 12:30:00,36.4,36.47,36.35,36.4,10502.0,36.4,36.47,36.35,36.4,10502.0
2020-10-01 13:00:00,36.4,36.53,36.23,36.23,26853.0,36.4,36.53,36.23,36.23,26853.0
2020-10-01 13:30:00,36.24,36.31,35.95,35.95,48235.0,36.24,36.31,35.95,35.95,48235.0
2020-10-01 14:00:00,35.96,35.98,35.72,35.85,21726.0,35.96,35.98,35.72,35.85,21726.0
2020-10-01 14:30:00,35.97,36.06,35.91,35.94,21157.0,35.97,36.06,35.91,35.94,21157.0
2020-10-01 15:00:00,35.97,36.02,35.91,35.98,25376.0,35.97,36.02,35.91,35.98,25376.0
2020-10-01 15:30:00,35.97,36.03,35.79,36.0,137122.0,35.97,36.03,35.79,36.0,137122.0
2020-10-02 09:30:00,35.17,35.91,35.1,35.62,18878.0,35.17,35.91,35.1,35.62,18878.0
2020-10-02 10:00:00,35.76,36.08,35.64,35.88,70451.0,35.76,36.08,35.64,35.88,70451.0
2020-10-02 10:30:00,35.88,36.07,35.86,35.9,38824.0,35.88,36.07,35.86,35.9,38824.0
2020-10-02 11:00:00,35.87,36.21,35.86,36.15,25904.0,35.87,36.21,35.86,36.15,25904.0
2020-10-02 11:30:00,36.13,36.24,36.05,36.06,54693.0,36.13,36.24,36.05,36.06,54693.0
2020-10-02 12:00:00,36.14,36.5,36.01,36.46,14928.0,36.14,36.5,36.01,36.46,14928.0
2020-10-02 12:30:00,36.56,36.63,36.43,36.61,16164.0,36.56,36.63,36.43,36.61,16164.0
2020-10-02 13:00:00,36.58,36.68,36.5,36.54,16551.0,36.58,36.68,36.5,36.54,16551.0
2020-10-02 13:30:00,36.56,36.57,36.28,36.3,11877.0,36.56,36.57,36.28,36.3,11877.0
2020-10-02 14:00:00,36.3,36.49,36.26,36.46,6755.0,36.3,36.49,36.26,36.46,6755.0
2020-10-02 14:30:00,36.47,36.52,36.42,36.48,13821.0,36.47,36.52,36.42,36.48,13821.0
2020-10-02 15:00:00,36.48,36.64,36.44,36.62,12655.0,36.48,36.64,36.44,36.62,12655.0
2020-10-02 15:30:00,36.6,36.7,36.51,36.52,69398.0,36.6,36.7,36.51,36.52,69398.0
2020-10-05 09:30:00,36.82,37.25,36.79,37.01,69274.0,36.82,37.25,36.79,37.01,69274.0
2020-10-05 10:00:00,37.02,37.1,36.64,36.67,21786.0,37.02,37.1,36.64,36.67,21786.0
2020-10-05 10:30:00,36.69,36.8,36.65,36.72,21488.0,36.69,36.8,36.65,36.72,21488.0
2020-10-05 11:00:00,36.76,37.05,36.73,36.93,75510.0,36.76,37.05,36.73,36.93,75510.0
2020-10-05 11:30:00,36.94,37.07,36.82,37.05,22332.0,36.94,37.07,36.82,37.05,22332.0
2020-10-05 12:00:00,37.08,37.2,37.04,37.11,19464.0,37.08,37.2,37.04,37.11,19464.0
2020-10-05 12:30:00,37.13,37.17,36.81,36.82,19483.0,37.13,37.17,36.81,36.82,19483.0
2020-10-05 13:00:00,36.89,36.96,36.71,36.93,22427.0,36.89,36.96,36.71,36.93,22427.0
2020-10-05 13:30:00,36.97,37.04,36.67,36.93,92814.0,36.97,37.04,36.67,36.93,92814.0
2020-10-05 14:00:00,36.92,37.13,36.89,37.1,24203.0,36.92,37.13,36.89,37.1,24203.0
2020-10-05 14:30:00,37.1,37.12,37.04,37.08,30350.0,37.1,37.12,37.04,37.08,30350.0
2020-10-05 15:00:00,37.08,37.18,37.03,37.1,70089.0,37.08,37.18,37.03,37.1,70089.0
2020-10-05 15:30:00,37.11,37.19,37.06,37.13,121350.0,37.11,37.19,37.06,37.13,121350.0
2020-10-06 09:30:00,37.69,38.14,37.35,37.79,51178.0,37.69,38.14,37.35,37.79,51178.0
2020-10-06 10:00:00,37.72,38.28,37.72,38.17,50388.0,37.72,38.28,37.72,38.17,50388.0
2020-10-06 10:30:00,38.21,38.31,37.87,37.93,16352.0,38.21,38.31,37.87,37.93,16352.0
2020-10-06 11:00:00,37.91,37.98,37.76,37.92,20018.0,37.91,37.98,37.76,37.92,20018.0
2020-10-06 11:30:00,37.9,38.06,37.84,37.86,24141.0,37.9,38.06,37.84,37.86,24141.0
2020-10-06 12:00:00,37.84,37.94,37.79,37.88,13139.0,37.84,37.94,37.79,37.88,13139.0
2020-10-06 12:30:00,37.89,37.96,37.82,37.94,11745.0,37.89,37.96,37.82,37.94,11745.0
2020-10-06 13:00:00,37.94,37.96,37.8,37.81,42389.0,37.94,37.96,37.8,37.81,42389.0
2020-10-06 13:30:00,37.82,37.87,37.55,37.63,33014.0,37.82,37.87,37.55,37.63,33014.0
2020-10-06 14:00:00,37.63,37.75,37.19,37.46,122658.0,37.63,37.75,37.19,37.46,122658.0
2020-10-06 14:30:00,37.45,37.65,36.69,36.87,61086.0,37.45,37.65,36.69,36.87,61086.0
2020-10-06 15:00:00,36.85,36.9,36.37,36.69,24330.0,36.85,36.9,36.37,36.69,24330.0
2020-10-06 15:30:00,36.72,37.07,36.65,36.74,192013.0,36.72,37.07,36.65,36.74,192013.0
2020-10-07 09:30:00,37.12,37.89,36.88,37.75,214569.0,37.12,37.89,36.88,37.75,214569.0
2020-10-07 10:00:00,37.66,37.75,37.43,37.72,941963.0,37.66,37.75,37.43,37.72,941963.0
2020-10-07 10:30:00,37.72,38.04,37.49,37.54,27697.0,37.72,38.04,37.49,37.54,27697.0
2020-10-07 11:00:00,37.48,37.5,37.15,37.2,15147.0,37.48,37.5,37.15,37.2,15147.0
2020-10-07 11:30:00,37.16,37.33,36.96,37.06,20074.0,37.16,37.33,36.96,37.06,20074.0
2020-10-07 12:00:00,37.07,37.36,36.98,37.28,19789.0,37.07,37.36,36.98,37.28,19789.0
2020-10-07 12:30:00,37.32,37.44,37.23,37.23,14227.0,37.32,37.44,37.23,37.23,14227.0
2020-10-07 13:00:00,37.22,37.34,37.09,37.33,26932.0,37.22,37.34,37.09,37.33,26932.0
2020-10-07 13:30:00,37.39,37.65,37.31,37.62,13844.0,37.39,37.65,37.31,37.62,13844.0
2020-10-07 14:00:00,37.56,37.89,37.56,37.84,17338.0,37.56,37.89,37.56,37.84,17338.0
2020-10-07 14:30:00,37.86,38.03,37.84,37.94,14331.0,37.86,38.03,37.84,37.94,14331.0
2020-10-07 15:00:00,37.98,38.33,37.93,38.33,23611.0,37.98,38.33,37.93,38.33,23611.0
2020-10-07 15:30:00,38.29,38.36,38.14,38.26,92997.0,38.29,38.36,38.14,38.26,92997.0
2020-10-08 09:30:00,38.68,39.55,38.21,39.55,99843.0,38.68,39.55,38.21,39.55,99843.0
2020-10-08 10:00:00,39.55,39.55,38.98,38.98,16773.0,39.55,39.55,38.98,38.98,16773.0
2020-10-08 10:30:00,38.93,39.11,38.87,38.87,149886.0,38.93,39.11,38.87,38.87,149886.0
2020-10-08 11:00:00,38.84,38.98,38.78,38.82,7285.0,38.84,38.98,38.78,38.82,7285.0
2020-10-08 11:30:00,38.82,38.86,38.65,38.69,7887.0,38.82,38.86,38.65,38.69,7887.0
2020-10-08 12:00:00,38.7,38.99,38.7,38.99,15242.0,38.7,38.99,38.7,38.99,15242.0
2020-10-08 12:30:00,38.96,39.04,38.94,38.99,14255.0,38.96,39.04,38.94,38.99,14255.0
2020-10-08 13:00:00,38.97,39.06,38.95,39.04,11577.0,38.97,39.06,38.95,39.04,11577.0
2020-10-08 13:30:00,39.04,39.13,38.85,39.0,42237.0,39.04,39.13,38.85,39.0,42237.0
2020-10-08 14:00:00,39.03,39.03,38.86,38.96,14121.0,39.03,39.03,38.86,38.96,14121.0
2020-10-08 14:30:00,38.95,39.0,38.84,38.96,17565.0,38.95,39.0,38.84,38.96,17565.0
2020-10-08 15:00:00,38.95,39.07,38.94,39.04,42236.0,38.95,39.07,38.94,39.04,42236.0
2020-10-08 15:30:00,39.03,39.14,39.0,39.08,67655.0,39.03,39.14,39.0,39.08,67655.0
2020-10-09 09:30:00,39.31,39.61,38.99,39.47,145217.0,39.31,39.61,38.99,39.47,145217.0
2020-10-09 10:00:00,39.42,39.45,38.83,38.83,136728.0,39.42,39.45,38.83,38.83,136728.0
2020-10-09 10:30:00,38.9,39.02,38.44,38.5,88341.0,38.9,39.02,38.44,38.5,88341.0
2020-10-09 11:00:00,38.5,38.77,38.45,38.67,20664.0,38.5,38.77,38.45,38.67,20664.0
2020-10-09 11:30:00,38.65,38.85,38.38,38.78,19372.0,38.65,38.85,38.38,38.78,19372.0
2020-10-09 12:00:00,38.83,39.05,38.8,39.0,17117.0,38.83,39.05,38.8,39.0,17117.0
2020-10-09 12:30:00,38.99,39.03,38.79,38.88,17502.0,38.99,39.03,38.79,38.88,17502.0
2020-10-09 13:00:00,38.88,39.0,38.79,38.86,20346.0,38.88,39.0,38.79,38.86,20346.0
2020-10-09 13:30:00,38.88,38.96,38.81,38.84,8358.0,38.88,38.96,38.81,38.84,8358.0
2020-10-09 14:00:00,38.81,38.83,38.64,38.66,16188.0,38.81,38.83,38.64,38.66,16188.0
2020-10-09 14:30:00,38.66,38.71,38.54,38.6,23914.0,38.66,38.71,38.54,38.6,23914.0
2020-10-09 15:00:00,38.63,38.73,38.52,38.73,23843.0,38.63,38.73,38.52,38.73,23843.0
2020-10-09 15:30:00,38.74,38.74,38.48,38.51,73252.0,38.74,38.74,38.48,38.51,73252.0
2020-10-12 09:30:00,38.65,38.65,38.09,38.3,11850.0,38.65,38.65,38.09,38.3,11850.0
2020-10-12 10:00:00,38.38,38.48,38.04,38.22,5009.0,38.38,38.48,38.04,38.22,5009.0
2020-10-12 10:30:00,38.22,38.27,37.65,37.65,7244.0,38.22,38.27,37.65,37.65,7244.0
2020-10-12 11:00:00,37.72,38.05,37.72,38.05,9590.0,37.72,38.05,37.72,38.05,9590.0
2020-10-12 11:30:00,38.05,38.15,38.01,38.05,9190.0,38.05,38.15,38.01,38.05,9190.0
2020-10-12 12:00:00,38.02,38.09,37.96,38.05,7886.0,38.02,38.09,37.96,38.05,7886.0
2020-10-12 12:30:00,38.02,38.04,37.91,37.91,7381.0,38.02,38.04,37.91,37.91,7381.0
2020-10-12 13:00:00,37.94,37.96,37.83,37.95,4070.0,37.94,37.96,37.83,37.95,4070.0
2020-10-12 13:30:00,37.97,37.98,37.84,37.98,6731.0,37.97,37.98,37.84,37.98,6731.0
2020-10-12 14:00:00,37.98,38.06,37.96,38.02,16387.0,37.98,38.06,37.96,38.02,16387.0
2020-10-12 14:30:00,38.06,38.68,37.96,38.67,1534460.0,38.06,38.68,37.96,38.67,1534460.0
2020-10-12 15:00:00,38.66,39.0,38.62,38.96,192997.0,38.66,39.0,38.62,38.96,192997.0
2020-10-12 15:30:00,38.95,39.0,38.72,38.82,191236.0,38.95,39.0,38.72,38.82,191236.0
2020-10-13 09:30:00,38.53,38.9,38.43,38.53,16306.0,38.53,38.9,38.43,38.53,16306.0
2020-10-13 10:00:00,38.57,38.68,38.09,38.32,16982.0,38.57,38.68,38.09,38.32,16982.0
2020-10-13 10:30:00,38.37,38.56,38.08,38.2,18611.0,38.37,38.56,38.08,38.2,18611.0
2020-10-13 11:00:00,38.21,38.25,38.0,38.12,26207.0,38.21,38.25,38.0,38.12,26207.0
2020-10-13 11:30:00,38.15,38.19,38.02,38.07,33107.0,38.15,38.19,38.02,38.07,33107.0
2020-10-13 12:00:00,38.07,38.25,37.96,38.2,30174.0,38.07,38.25,37.96,38.2,30174.0
2020-10-13 12:30:00,38.2,38.57,38.19,38.57,10144.0,38.2,38.57,38.19,38.57,10144.0
2020-10-13 13:00:00,38.56,38.61,38.46,38.61,18442.0,38.56,38.61,38.46,38.61,18442.0
2020-10-13 13:30:00,38.62,38.65,38.37,38.41,60074.0,38.62,38.65,38.37,38.41,60074.0
2020-10-13 14:00:00,38.41,38.63,38.33,38.4,28050.0,38.41,38.63,38.33,38.4,28050.0
2020-10-13 14:30:00,38.4,38.4,38.19,38.28,21673.0,38.4,38.4,38.19,38.28,21673.0
2020-10-13 15:00:00,38.26,38.32,38.16,38.2,23438.0,38.26,38.32,38.16,38.2,23438.0
2020-10-13 15:30:00,38.22,38.3,38.09,38.1,92891.0,38.22,38.3,38.09,38.1,92891.0
2020-10-14 09:30:00,38.15,38.82,38.15,38.61,9164.0,38.15,38.82,38.15,38.61,9164.0
2020-10-14 10:00:00,38.44,38.92,38.43,38.58,16652.0,38.44,38.92,38.43,38.58,16652.0
2020-10-14 10:30:00,38.57,38.75,38.5,38.72,15512.0,38.57,38.75,38.5,38.72,15512.0
2020-10-14 11:00:00,38.75,38.8,38.56,38.75,13476.0,38.75,38.8,38.56,38.75,13476.0
2020-10-14 11:30:00,38.76,38.87,38.49,38.49,12439.0,38.76,38.87,38.49,38.49,12439.0
2020-10-14 12:00:00,38.54,39.11,38.54,39.11,30697.0,38.54,39.11,38.54,39.11,30697.0
2020-10-14 12:30:00,39.1,39.2,38.96,39.2,20937.0,39.1,39.2,38.96,39.2,20937.0
2020-10-14 13:00:00,39.18,39.18,38.95,38.98,20473.0,39.18,39.18,38.95,38.98,20473.0
2020-10-14 13:30:00,39.0,39.04,38.87,38.87,34005.0,39.0,39.04,38.87,38.87,34005.0
2020-10-14 14:00:00,38.87,39.02,38.82,39.02,17524.0,38.87,39.02,38.82,39.02,17524.0
2020-10-14 14:30:00,39.02,39.13,38.94,39.09,26091.0,39.02,39.13,38.94,39.09,26091.0
2020-10-14 15:00:00,39.11,39.28,39.09,39.12,22654.0,39.11,39.28,39.09,39.12,22654.0
2020-10-14 15:30:00,39.12,39.23,39.06,39.13,68475.0,39.12,39.23,39.06,39.13,68475.0
2020-10-15 09:30:00,38.5,38.71,38.25,38.52,46272.0,38.5,38.71,38.25,38.52,46272.0
2020-10-15 10:00:00,38.52,38.93,38.47,38.8,39431.0,38.52,38.93,38.47,38.8,39431.0
2020-10-15 10:30:00,38.84,39.16,38.79,39.16,24173.0,38.84,39.16,38.79,39.16,24173.0
2020-10-15 11:00:00,39.19,39.32,39.18,39.26,13338.0,39.19,39.32,39.18,39.26,13338.0
2020-10-15 11:30:00,39.28,39.67,39.25,39.51,12269.0,39.28,39.67,39.25,39.51,12269.0
2020-10-15 12:00:00,39.49,39.55,39.39,39.47,9909.0,39.49,39.55,39.39,39.47,9909.0
2020-10-15 12:30:00,39.44,39.7,39.33,39.63,16871.0,39.44,39.7,39.33,39.63,16871.0
2020-10-15 13:00:00,39.54,39.77,39.54,39.64,8491.0,39.54,39.77,39.54,39.64,8491.0
2020-10-15 13:30:00,39.67,39.73,39.64,39.69,9801.0,39.67,39.73,39.64,39.69,9801.0
2020-10-15 14:00:00,39.7,39.76,39.63,39.76,12120.0,39.7,39.76,39.63,39.76,12120.0
2020-10-15 14:30:00,39.79,39.85,39.77,39.82,6923.0,39.79,39.85,39.77,39.82,6923.0
2020-10-15 15:00:00,39.8,39.94,39.75,39.85,25672.0,39.8,39.94,39.75,39.85,25672.0
2020-10-15 15:30:00,39.86,40.0,39.85,40.0,60324.0,39.86,40.0,39.85,40.0,60324.0
2020-10-16 09:30:00,39.9,40.28,39.46,39.57,21244.0,39.9,40.28,39.46,39.57,21244.0
2020-10-16 10:00:00,39.56,39.6,39.07,39.4,11955.0,39.56,39.6,39.07,39.4,11955.0
2020-10-16 10:30:00,39.44,39.67,39.39,39.53,12982.0,39.44,39.67,39.39,39.53,12982.0
2020-10-16 11:00:00,39.58,39.72,39.54,39.59,10302.0,39.58,39.72,39.54,39.59,10302.0
2020-10-16 11:30:00,39.6,39.98,39.56,39.73,29704.0,39.6,39.98,39.56,39.73,29704.0
2020-10-16 12:00:00,39.73,39.75,39.58,39.73,14843.0,39.73,39.75,39.58,39.73,14843.0
2020-10-16 12:30:00,39.73,39.83,39.22,39.27,10484.0,39.73,39.83,39.22,39.27,10484.0
2020-10-16 13:00:00,39.3,39.52,39.23,39.4,20689.0,39.3,39.52,39.23,39.4,20689.0
2020-10-16 13:30:00,39.38,39.41,39.29,39.34,6130.0,39.38,39.41,39.29,39.34,6130.0
2020-10-16 14:00:00,39.36,39.49,39.31,39.4,11298.0,39.36,39.49,39.31,39.4,11298.0
2020-10-16 14:30:00,39.38,39.47,39.37,39.38,13101.0,39.38,39.47,39.37,39.38,13101.0
2020-10-16 15:00:00,39.41,39.49,39.34,39.49,16234.0,39.41,39.49,39.34,39.49,16234.0
2020-10-16 15:30:00,39.48,39.49,39.29,39.33,47901.0,39.48,39.49,39.29,39.33,47901.0
2020-10-19 09:30:00,39.36,39.7,39.26,39.48,7747.0,39.36,39.7,39.26,39.48,7747.0
2020-10-19 10:00:00,39.52,40.32,39.52,40.26,30618.0,39.52,40.32,39.52,40.26,30618.0
2020-10-19 10:30:00,40.28,40.51,40.2,40.47,25603.0,40.28,40.51,40.2,40.47,25603.0
2020-10-19 11:00:00,40.47,40.5,39.85,39.96,22249.0,40.47,40.5,39.85,39.96,22249.0
2020-10-19 11:30:00,39.98,40.04,39.78,40.02,32879.0,39.98,40.04,39.78,40.02,32879.0
2020-10-19 12:00:00,39.98,40.08,39.9,39.97,20787.0,39.98,40.08,39.9,39.97,20787.0
2020-10-19 12:30:00,39.96,39.98,39.75,39.88,19763.0,39.96,39.98,39.75,39.88,19763.0
2020-10-19 13:00:00,39.85,39.86,39.65,39.69,23840.0,39.85,39.86,39.65,39.69,23840.0
2020-10-19 13:30:00,39.7,39.8,39.64,39.75,21417.0,39.7,39.8,39.64,39.75,21417.0
2020-10-19 14:00:00,39.73,39.75,39.67,39.7,13132.0,39.73,39.75,39.67,39.7,13132.0
2020-10-19 14:30:00,39.7,39.7,39.28,39.28,17880.0,39.7,39.7,39.28,39.28,17880.0
2020-10-19 15:00:00,39.3,39.41,39.16,39.27,16977.0,39.3,39.41,39.16,39.27,16977.0
2020-10-19 15:30:00,39.27,39.6,39.27,39.39,80157.0,39.27,39.6,39.27,39.39,80157.0
2020-10-20 09:30:00,39.78,40.28,39.63,40.17,13301.0,39.78,40.28,39.63,40.17,13301.0
2020-10-20 10:00:00,40.29,40.29,39.74,39.93,31872.0,40.29,40.29,39.74,39.93,31872.0
2020-10-20 10:30:00,39.95,40.18,39.82,40.05,7134.0,39.95,40.18,39.82,40.05,7134.0
2020-10-20 11:00:00,39.98,40.08,39.9,40.04,17282.0,39.98,40.08,39.9,40.04,17282.0
2020-10-20 11:30:00,40.08,40.2,40.04,40.08,14942.0,40.08,40.2,40.04,40.08,14942.0
2020-10-20 12:00:00,40.08,40.12,39.9,39.96,11034.0,40.08,40.12,39.9,39.96,11034.0
2020-10-20 12:30:00,40.03,40.28,40.01,40.27,6753.0,40.03,40.28,40.01,40.27,6753.0
2020-10-20 13:00:00,40.28,40.3,40.17,40.29,16442.0,40.28,40.3,40.17,40.29,16442.0
2020-10-20 13:30:00,40.25,40.29,40.2,40.2,11733.0,40.25,40.29,40.2,40.2,11733.0
2020-10-20 14:00:00,40.22,40.36,40.2,40.33,10330.0,40.22,40.36,40.2,40.33,10330.0
2020-10-20 14:30:00,40.32,40.35,39.98,40.01,119665.0,40.32,40.35,39.98,40.01,119665.0
2020-10-20 15:00:00,40.0,40.06,39.72,40.06,15339.0,40.0,40.06,39.72,40.06,15339.0
2020-10-20 15:30:00,40.09,40.23,40.04,40.21,81480.0,40.09,40.23,40.04,40.21,81480.0
2020-10-21 09:30:00,40.15,40.25,39.87,40.0,18771.0,40.15,40.25,39.87,40.0,18771.0
2020-10-21 10:00:00,39.95,39.95,39.03,39.03,39650.0,39.95,39.95,39.03,39.03,39650.0
2020-10-21 10:30:00,39.07,39.23,38.82,38.87,29634.0,39.07,39.23,38.82,38.87,29634.0
2020-10-21 11:00:00,38.89,38.94,38.45,38.69,53962.0,38.89,38.94,38.45,38.69,53962.0
2020-10-21 11:30:00,38.73,38.85,38.59,38.65,41172.0,38.73,38.85,38.59,38.65,41172.0
2020-10-21 12:00:00,38.64,38.89,38.57,38.84,15195.0,38.64,38.89,38.57,38.84,15195.0
2020-10-21 12:30:00,38.8,38.81,38.68,38.73,10809.0,38.8,38.81,38.68,38.73,10809.0
2020-10-21 13:00:00,38.77,38.79,38.25,38.25,19776.0,38.77,38.79,38.25,38.25,19776.0
2020-10-21 13:30:00,38.27,38.3,37.94,38.04,59612.0,38.27,38.3,37.94,38.04,59612.0
2020-10-21 14:00:00,38.04,38.28,38.01,38.16,21022.0,38.04,38.28,38.01,38.16,21022.0
2020-10-21 14:30:00,38.16,38.52,38.1,38.52,27910.0,38.16,38.52,38.1,38.52,27910.0
2020-10-21 15:00:00,38.47,38.48,38.16,38.29,70890.0,38.47,38.48,38.16,38.29,70890.0
2020-10-21 15:30:00,38.32,38.35,37.92,38.03,129446.0,38.32,38.35,37.92,38.03,129446.0
2020-10-22 09:30:00,38.4,38.6,38.1,38.49,6442.0,38.4,38.6,38.1,38.49,6442.0
2020-10-22 10:00:00,38.51,38.7,38.44,38.54,7952.0,38.51,38.7,38.44,38.54,7952.0
2020-10-22 10:30:00,38.59,38.91,38.54,38.87,8364.0,38.59,38.91,38.54,38.87,8364.0
2020-10-22 11:00:00,38.87,38.92,38.72,38.76,12280.0,38.87,38.92,38.72,38.76,12280.0
2020-10-22 11:30:00,38.7,38.77,38.53,38.58,29788.0,38.7,38.77,38.53,38.58,29788.0
2020-10-22 12:00:00,38.52,38.6,38.43,38.59,9630.0,38.52,38.6,38.43,38.59,9630.0
2020-10-22 12:30:00,38.62,38.7,38.55,38.59,6150.0,38.62,38.7,38.55,38.59,6150.0
2020-10-22 13:00:00,38.61,38.7,38.5,38.52,5708.0,38.61,38.7,38.5,38.52,5708.0
2020-10-22 13:30:00,38.53,38.75,38.53,38.75,36799.0,38.53,38.75,38.53,38.75,36799.0
2020-10-22 14:00:00,38.77,39.01,38.72,39.01,11779.0,38.77,39.01,38.72,39.01,11779.0
2020-10-22 14:30:00,38.95,39.01,38.89,38.91,9305.0,38.95,39.01,38.89,38.91,9305.0
2020-10-22 15:00:00,38.92,39.06,38.82,39.06,13835.0,38.92,39.06,38.82,39.06,13835.0
2020-10-22 15:30:00,39.06,39.09,38.77,38.89,71007.0,39.06,39.09,38.77,38.89,71007.0
2020-10-23 09:30:00,39.26,39.26,38.7,38.81,11709.0,39.26,39.26,38.7,38.81,11709.0
2020-10-23 10:00:00,38.82,38.97,38.5,38.72,12128.0,38.82,38.97,38.5,38.72,12128.0
2020-10-23 10:30:00,38.78,38.95,38.69,38.73,19976.0,38.78,38.95,38.69,38.73,19976.0
2020-10-23 11:00:00,38.73,38.82,38.61,38.8,6701.0,38.73,38.82,38.61,38.8,6701.0
2020-10-23 11:30:00,38.79,38.88,38.58,38.63,38402.0,38.79,38.88,38.58,38.63,38402.0
2020-10-23 12:00:00,38.69,38.76,38.54,38.59,14114.0,38.69,38.76,38.54,38.59,14114.0
2020-10-23 12:30:00,38.54,38.72,38.54,38.58,11381.0,38.54,38.72,38.54,38.58,11381.0
2020-10-23 13:00:00,38.58,38.67,38.5,38.61,14604.0,38.58,38.67,38.5,38.61,14604.0
2020-10-23 13:30:00,38.65,38.65,38.45,38.5,8555.0,38.65,38.65,38.45,38.5,8555.0
2020-10-23 14:00:00,38.51,38.58,38.42,38.52,11858.0,38.51,38.58,38.42,38.52,11858.0
2020-10-23 14:30:00,38.53,38.55,38.41,38.44,9736.0,38.53,38.55,38.41,38.44,9736.0
2020-10-23 15:00:00,38.46,38.6,38.45,38.52,20569.0,38.46,38.6,38.45,38.52,20569.0
2020-10-23 15:30:00,38.53,38.68,38.45,38.49,70639.0,38.53,38.68,38.45,38.49,70639.0
2020-10-26 09:30:00,38.25,38.34,37.48,37.86,25413.0,38.25,38.34,37.48,37.86,25413.0
2020-10-26 10:00:00,37.76,38.24,37.7,38.12,14871.0,37.76,38.24,37.7,38.12,14871.0
2020-10-26 10:30:00,38.16,38.35,38.07,38.1,15909.0,38.16,38.35,38.07,38.1,15909.0
2020-10-26 11:00:00,38.09,38.26,38.04,38.18,32211.0,38.09,38.26,38.04,38.18,32211.0
2020-10-26 11:30:00,38.15,38.31,38.07,38.14,16994.0,38.15,38.31,38.07,38.14,16994.0
2020-10-26 12:00:00,38.11,38.2,37.99,38.12,22553.0,38.11,38.2,37.99,38.12,22553.0
2020-10-26 12:30:00,38.08,38.18,37.96,38.15,18670.0,38.08,38.18,37.96,38.15,18670.0
2020-10-26 13:00:00,38.15,38.15,37.91,37.95,25051.0,38.15,38.15,37.91,37.95,25051.0
2020-10-26 13:30:00,37.94,38.08,37.84,38.08,16215.0,37.94,38.08,37.84,38.08,16215.0
2020-10-26 14:00:00,38.13,38.43,37.98,38.43,30581.0,38.13,38.43,37.98,38.43,30581.0
2020-10-26 14:30:00,38.4,38.42,38.1,38.19,49687.0,38.4,38.42,38.1,38.19,49687.0
2020-10-26 15:00:00,38.22,38.38,38.16,38.37,29920.0,38.22,38.38,38.16,38.37,29920.0
2020-10-26 15:30:00,38.35,38.51,38.24,38.51,155367.0,38.35,38.51,38.24,38.51,155367.0
2020-10-27 09:30:00,38.25,38.39,38.03,38.14,18769.0,38.25,38.39,38.03,38.14,18769.0
2020-10-27 10:00:00,38.03,38.03,37.56,37.76,20938.0,38.03,38.03,37.56,37.76,20938.0
2020-10-27 10:30:00,37.76,37.89,37.5,37.77,22890.0,37.76,37.89,37.5,37.77,22890.0
2020-10-27 11:00:00,37.76,37.84,37.59,37.7,21146.0,37.76,37.84,37.59,37.7,21146.0
2020-10-27 11:30:00,37.7,37.7,37.38,37.5,19976.0,37.7,37.7,37.38,37.5,19976.0
2020-10-27 12:00:00,37.52,37.54,37.13,37.22,22267.0,37.52,37.54,37.13,37.22,22267.0
2020-10-27 12:30:00,37.22,37.31,37.06,37.13,27860.0,37.22,37.31,37.06,37.13,27860.0
2020-10-27 13:00:00,37.15,37.24,36.95,37.16,31813.0,37.15,37.24,36.95,37.16,31813.0
2020-10-27 13:30:00,37.16,37.28,36.91,37.06,39366.0,37.16,37.28,36.91,37.06,39366.0
2020-10-27 14:00:00,37.07,37.12,36.9,37.12,22044.0,37.07,37.12,36.9,37.12,22044.0
2020-10-27 14:30:00,37.1,37.18,36.95,37.16,40679.0,37.1,37.18,36.95,37.16,40679.0
2020-10-27 15:00:00,37.16,37.42,37.16,37.36,65220.0,37.16,37.42,37.16,37.36,65220.0
2020-10-27 15:30:00,37.34,37.4,37.24,37.34,158923.0,37.34,37.4,37.24,37.34,158923.0
2020-10-28 09:30:00,36.59,36.7,36.11,36.12,15864.0,36.59,36.7,36.11,36.12,15864.0
2020-10-28 10:00:00,36.04,36.63,35.95,36.16,20778.0,36.04,36.63,35.95,36.16,20778.0
2020-10-28 10:30:00,36.24,36.38,35.95,35.98,16539.0,36.24,36.38,35.95,35.98,16539.0
2020-10-28 11:00:00,35.94,36.25,35.9,36.25,23587.0,35.94,36.25,35.9,36.25,23587.0
2020-10-28 11:30:00,36.23,36.53,36.07,36.46,15351.0,36.23,36.53,36.07,36.46,15351.0
2020-10-28 12:00:00,36.48,36.61,36.3,36.37,16082.0,36.48,36.61,36.3,36.37,16082.0
2020-10-28 12:30:00,36.37,36.42,36.19,36.37,13460.0,36.37,36.42,36.19,36.37,13460.0
2020-10-28 13:00:00,36.34,36.4,36.13,36.27,14152.0,36.34,36.4,36.13,36.27,14152.0
2020-10-28 13:30:00,36.25,36.53,36.16,36.51,18457.0,36.25,36.53,36.16,36.51,18457.0
2020-10-28 14:00:00,36.46,36.48,36.18,36.35,25934.0,36.46,36.48,36.18,36.35,25934.0
2020-10-28 14:30:00,36.37,36.46,36.27,36.46,13152.0,36.37,36.46,36.27,36.46,13152.0
2020-10-28 15:00:00,36.47,36.71,36.38,36.66,30868.0,36.47,36.71,36.38,36.66,30868.0
2020-10-28 15:30:00,36.65,36.75,36.32,36.32,140095.0,36.65,36.75,36.32,36.32,140095.0
2020-10-29 09:30:00,36.23,36.91,35.76,36.78,27861.0,36.23,36.91,35.76,36.78,27861.0
2020-10-29 10:00:00,36.71,37.89,36.63,37.87,32444.0,36.71,37.89,36.63,37.87,32444.0
2020-10-29 10:30:00,37.9,38.17,37.47,37.92,39756.0,37.9,38.17,37.47,37.92,39756.0
2020-10-29 11:00:00,37.91,38.07,37.18,37.18,29818.0,37.91,38.07,37.18,37.18,29818.0
2020-10-29 11:30:00,37.26,37.26,36.66,36.83,15158.0,37.26,37.26,36.66,36.83,15158.0
2020-10-29 12:00:00,36.88,37.22,36.56,37.22,16162.0,36.88,37.22,36.56,37.22,16162.0
2020-10-29 12:30:00,37.04,37.21,36.94,37.05,14016.0,37.04,37.21,36.94,37.05,14016.0
2020-10-29 13:00:00,37.03,37.39,36.96,37.36,15415.0,37.03,37.39,36.96,37.36,15415.0
2020-10-29 13:30:00,37.34,37.49,37.07,37.44,47875.0,37.34,37.49,37.07,37.44,47875.0
2020-10-29 14:00:00,37.47,37.99,37.46,37.89,22284.0,37.47,37.99,37.46,37.89,22284.0
2020-10-29 14:30:00,37.86,37.93,37.57,37.79,22281.0,37.86,37.93,37.57,37.79,22281.0
2020-10-29 15:00:00,37.79,37.99,37.7,37.88,25384.0,37.79,37.99,37.7,37.88,25384.0
2020-10-29 15:30:00,37.87,38.04,37.66,37.94,143458.0,37.87,38.04,37.66,37.94,143458.0
2020-10-30 09:30:00,37.42,38.07,37.01,37.92,23996.0,37.42,38.07,37.01,37.92,23996.0
2020-10-30 10:00:00,37.93,38.14,37.61,37.66,12776.0,37.93,38.14,37.61,37.66,12776.0
2020-10-30 10:30:00,37.67,37.9,37.55,37.55,18201.0,37.67,37.9,37.55,37.55,18201.0
2020-10-30 11:00:00,37.59,38.32,37.59,37.95,27980.0,37.59,38.32,37.59,37.95,27980.0
2020-10-30 11:30:00,37.91,38.05,37.72,37.81,22319.0,37.91,38.05,37.72,37.81,22319.0
2020-10-30 12:00:00,37.8,37.99,37.71,37.9,39677.0,37.8,37.99,37.71,37.9,39677.0
2020-10-30 12:30:00,37.9,38.01,37.8,37.94,29357.0,37.9,38.01,37.8,37.94,29357.0
2020-10-30 13:00:00,37.94,38.02,37.8,38.01,45861.0,37.94,38.02,37.8,38.01,45861.0
2020-10-30 13:30:00,37.96,38.04,37.79,38.04,30723.0,37.96,38.04,37.79,38.04,30723.0
2020-10-30 14:00:00,38.02,38.62,38.0,38.13,21964.0,38.02,38.62,38.0,38.13,21964.0
2020-10-30 14:30:00,38.09,38.19,37.97,38.11,21223.0,38.09,38.19,37.97,38.11,21223.0
2020-10-30 15:00:00,38.03,38.14,37.93,38.03,22659.0,38.03,38.14,37.93,38.03,22659.0
2020-10-30 15:30:00,38.04,38.58,37.96,38.49,180160.0,38.04,38.58,37.96,38.49,180160.0
2020-11-02 09:30:00,38.65,38.71,38.14,38.55,21747.0,38.65,38.71,38.14,38.55,21747.0
2020-11-02 10:00:00,38.51,38.9,38.51,38.85,19401.0,38.51,38.9,38.51,38.85,19401.0
2020-11-02 10:30:00,38.8,38.95,38.73,38.95,10795.0,38.8,38.95,38.73,38.95,10795.0
2020-11-02 11:00:00,38.98,39.2,38.85,39.17,28229.0,38.98,39.2,38.85,39.17,28229.0
2020-11-02 11:30:00,39.15,39.49,39.14,39.33,41637.0,39.15,39.49,39.14,39.33,41637.0
2020-11-02 12:00:00,39.37,39.42,39.05,39.19,9866.0,39.37,39.42,39.05,39.19,9866.0
2020-11-02 12:30:00,39.17,39.21,38.89,39.05,18677.0,39.17,39.21,38.89,39.05,18677.0
2020-11-02 13:00:00,39.05,39.05,38.63,38.79,13341.0,39.05,39.05,38.63,38.79,13341.0
2020-11-02 13:30:00,38.77,38.92,38.75,38.86,10663.0,38.77,38.92,38.75,38.86,10663.0
2020-11-02 14:00:00,38.85,39.05,38.85,39.02,14710.0,38.85,39.05,38.85,39.02,14710.0
2020-11-02 14:30:00,39.06,39.21,38.96,39.11,64726.0,39.06,39.21,38.96,39.11,64726.0
2020-11-02 15:00:00,39.12,39.15,38.86,39.14,27652.0,39.12,39.15,38.86,39.14,27652.0
2020-11-02 15:30:00,39.13,39.24,38.95,39.05,102023.0,39.13,39.24,38.95,39.05,102023.0
2020-11-03 09:30:00,39.64,40.3,39.6,39.71,23004.0,39.64,40.3,39.6,39.71,23004.0
2020-11-03 10:00:00,39.71,39.8,39.45,39.52,14653.0,39.71,39.8,39.45,39.52,14653.0
2020-11-03 10:30:00,39.52,39.61,39.17,39.44,146240.0,39.52,39.61,39.17,39.44,146240.0
2020-11-03 11:00:00,39.47,39.82,39.39,39.63,47382.0,39.47,39.82,39.39,39.63,47382.0
2020-11-03 11:30:00,39.5,39.72,39.5,39.63,33441.0,39.5,39.72,39.5,39.63,33441.0
2020-11-03 12:00:00,39.68,39.8,39.65,39.7,24667.0,39.68,39.8,39.65,39.7,24667.0
2020-11-03 12:30:00,39.7,39.7,39.47,39.47,73910.0,39.7,39.7,39.47,39.47,73910.0
2020-11-03 13:00:00,39.41,39.58,39.39,39.45,66888.0,39.41,39.58,39.39,39.45,66888.0
2020-11-03 13:30:00,39.47,39.55,39.39,39.54,19929.0,39.47,39.55,39.39,39.54,19929.0
2020-11-03 14:00:00,39.55,39.71,39.44,39.62,26128.0,39.55,39.71,39.44,39.62,26128.0
2020-11-03 14:30:00,39.63,39.93,39.52,39.93,133892.0,39.63,39.93,39.52,39.93,133892.0
2020-11-03 15:00:00,39.93,40.06,39.84,40.0,90323.0,39.93,40.06,39.84,40.0,90323.0
2020-11-03 15:30:00,40.0,40.34,39.92,40.22,102952.0,40.0,40.34,39.92,40.22,102952.0
2020-11-04 09:30:00,40.02,40.02,38.61,39.63,50603.0,40.02,40.02,38.61,39.63,50603.0
2020-11-04 10:00:00,39.63,40.23,39.63,40.19,25263.0,39.63,40.23,39.63,40.19,25263.0
2020-11-04 10:30:00,40.19,40.41,39.82,40.15,23622.0,40.19,40.41,39.82,40.15,23622.0
2020-11-04 11:00:00,40.19,40.38,40.13,40.38,13518.0,40.19,40.38,40.13,40.38,13518.0
2020-11-04 11:30:00,40.38,40.81,40.35,40.77,15924.0,40.38,40.81,40.35,40.77,15924.0
2020-11-04 12:00:00,40.71,40.8,40.62,40.7,11068.0,40.71,40.8,40.62,40.7,11068.0
2020-11-04 12:30:00,40.73,40.74,40.53,40.67,14529.0,40.73,40.74,40.53,40.67,14529.0
2020-11-04 13:00:00,40.68,40.68,40.37,40.48,14405.0,40.68,40.68,40.37,40.48,14405.0
2020-11-04 13:30:00,40.51,40.69,40.43,40.62,24217.0,40.51,40.69,40.43,40.62,24217.0
2020-11-04 14:00:00,40.62,40.64,40.22,40.27,20496.0,40.62,40.64,40.22,40.27,20496.0
2020-11-04 14:30:00,40.26,40.28,39.99,40.14,22053.0,40.26,40.28,39.99,40.14,22053.0
2020-11-04 15:00:00,40.14,40.2,40.05,40.11,39216.0,40.14,40.2,40.05,40.11,39216.0
2020-11-04 15:30:00,40.11,40.3,39.95,40.1,74095.0,40.11,40.3,39.95,40.1,74095.0
2020-11-05 09:30:00,40.04,40.96,39.77,40.71,16095.0,40.04,40.96,39.77,40.71,16095.0
2020-11-05 10:00:00,40.72,41.25,40.72,41.14,20274.0,40.72,41.25,40.72,41.14,20274.0
2020-11-05 10:30:00,41.12,41.5,41.07,41.45,34370.0,41.12,41.5,41.07,41.45,34370.0
2020-11-05 11:00:00,41.45,41.52,41.13,41.13,23879.0,41.45,41.52,41.13,41.13,23879.0
2020-11-05 11:30:00,41.21,41.48,41.09,41.26,9269.0,41.21,41.48,41.09,41.26,9269.0
2020-11-05 12:00:00,41.28,41.33,41.15,41.15,10831.0,41.28,41.33,41.15,41.15,10831.0
2020-11-05 12:30:00,41.17,41.37,41.17,41.36,14826.0,41.17,41.37,41.17,41.36,14826.0
2020-11-05 13:00:00,41.38,41.56,41.35,41.38,34460.0,41.38,41.56,41.35,41.38,34460.0
2020-11-05 13:30:00,41.38,41.46,41.19,41.2,64449.0,41.38,41.46,41.19,41.2,64449.0
2020-11-05 14:00:00,41.2,41.25,40.64,40.71,45467.0,41.2,41.25,40.64,40.71,45467.0
2020-11-05 14:30:00,40.67,40.82,40.51,40.75,35590.0,40.67,40.82,40.51,40.75,35590.0
2020-11-05 15:00:00,40.73,40.84,40.67,40.77,39359.0,40.73,40.84,40.67,40.77,39359.0
2020-11-05 15:30:00,40.77,40.8,40.39,40.47,142957.0,40.77,40.8,40.39,40.47,142957.0
2020-11-06 09:30:00,40.61,40.68,39.73,39.84,46820.0,40.61,40.68,39.73,39.84,46820.0
2020-11-06 10:00:00,39.93,40.09,39.72,39.72,42167.0,39.93,40.09,39.72,39.72,42167.0
2020-11-06 10:30:00,39.72,39.75,39.1,39.15,20929.0,39.72,39.75,39.1,39.15,20929.0
2020-11-06 11:00:00,39.23,39.38,38.98,39.06,60828.0,39.23,39.38,38.98,39.06,60828.0
2020-11-06 11:30:00,39.08,39.38,39.06,39.23,19720.0,39.08,39.38,39.06,39.23,19720.0
2020-11-06 12:00:00,39.21,39.26,39.01,39.08,26039.0,39.21,39.26,39.01,39.08,26039.0
2020-11-06 12:30:00,39.11,39.12,38.73,38.74,23319.0,39.11,39.12,38.73,38.74,23319.0
2020-11-06 13:00:00,38.76,38.85,38.73,38.8,18391.0,38.76,38.85,38.73,38.8,18391.0
2020-11-06 13:30:00,38.79,38.98,38.76,38.9,12046.0,38.79,38.98,38.76,38.9,12046.0
2020-11-06 14:00:00,38.87,38.88,38.64,38.66,12033.0,38.87,38.88,38.64,38.66,12033.0
2020-11-06 14:30:00,38.66,38.78,38.58,38.63,9739.0,38.66,38.78,38.58,38.63,9739.0
2020-11-06 15:00:00,38.59,38.63,38.34,38.36,36303.0,38.59,38.63,38.34,38.36,36303.0
2020-11-06 15:30:00,38.36,38.44,38.12,38.24,120076.0,38.36,38.44,38.12,38.24,120076.0
2020-11-09 09:30:00,42.09,44.05,41.77,43.14,85263.0,42.09,44.05,41.77,43.14,85263.0
2020-11-09 10:00:00,43.05,43.71,42.67,43.64,62847.0,43.05,43.71,42.67,43.64,62847.0
2020-11-09 10:30:00,43.54,44.11,43.38,43.95,99104.0,43.54,44.11,43.38,43.95,99104.0
2020-11-09 11:00:00,43.95,44.18,43.78,44.05,56125.0,43.95,44.18,43.78,44.05,56125.0
2020-11-09 11:30:00,44.05,44.2,43.93,44.14,48581.0,44.05,44.2,43.93,44.14,48581.0
2020-11-09 12:00:00,44.19,44.6,44.03,44.58,22904.0,44.19,44.6,44.03,44.58,22904.0
2020-11-09 12:30:00,44.54,44.97,44.46,44.91,33816.0,44.54,44.97,44.46,44.91,33816.0
2020-11-09 13:00:00,44.9,45.2,44.89,45.12,45955.0,44.9,45.2,44.89,45.12,45955.0
2020-11-09 13:30:00,45.16,45.27,44.91,45.25,39177.0,45.16,45.27,44.91,45.25,39177.0
2020-11-09 14:00:00,45.24,45.51,45.18,45.2,27119.0,45.24,45.51,45.18,45.2,27119.0
2020-11-09 14:30:00,45.22,45.41,45.14,45.18,32489.0,45.22,45.41,45.14,45.18,32489.0
2020-11-09 15:00:00,45.16,45.36,45.03,45.08,35079.0,45.16,45.36,45.03,45.08,35079.0
2020-11-09 15:30:00,45.09,45.25,44.89,45.0,158554.0,45.09,45.25,44.89,45.0,158554.0
2020-11-10 09:30:00,44.93,45.2,44.14,45.07,34440.0,44.93,45.2,44.14,45.07,34440.0
2020-11-10 10:00:00,45.17,45.54,44.9,45.54,22004.0,45.17,45.54,44.9,45.54,22004.0
2020-11-10 10:30:00,45.47,45.54,44.93,45.35,64903.0,45.47,45.54,44.93,45.35,64903.0
2020-11-10 11:00:00,45.39,45.91,45.3,45.57,42070.0,45.39,45.91,45.3,45.57,42070.0
2020-11-10 11:30:00,45.58,45.79,45.29,45.66,50678.0,45.58,45.79,45.29,45.66,50678.0
2020-11-10 12:00:00,45.66,45.69,45.11,45.25,111212.0,45.66,45.69,45.11,45.25,111212.0
2020-11-10 12:30:00,45.25,45.39,45.05,45.35,62336.0,45.25,45.39,45.05,45.35,62336.0
2020-11-10 13:00:00,45.38,45.38,44.61,44.84,60343.0,45.38,45.38,44.61,44.84,60343.0
2020-11-10 13:30:00,44.8,45.13,44.8,45.01,66411.0,44.8,45.13,44.8,45.01,66411.0
2020-11-10 14:00:00,45.02,45.27,44.91,45.23,43080.0,45.02,45.27,44.91,45.23,43080.0
2020-11-10 14:30:00,45.24,45.4,45.18,45.4,95695.0,45.24,45.4,45.18,45.4,95695.0
2020-11-10 15:00:00,45.38,45.44,45.23,45.38,30430.0,45.38,45.44,45.23,45.38,30430.0
2020-11-10 15:30:00,45.38,45.56,45.11,45.54,127600.0,45.38,45.56,45.11,45.54,127600.0
2020-11-11 09:30:00,45.78,45.78,44.57,44.81,16853.0,45.78,45.78,44.57,44.81,16853.0
2020-11-11 10:00:00,44.76,45.16,44.73,45.11,38785.0,44.76,45.16,44.73,45.11,38785.0
2020-11-11 10:30:00,45.15,45.72,45.12,45.55,42263.0,45.15,45.72,45.12,45.55,42263.0
2020-11-11 11:00:00,45.63,45.94,45.51,45.7,51403.0,45.63,45.94,45.51,45.7,51403.0
2020-11-11 11:30:00,45.74,45.8,45.54,45.54,24855.0,45.74,45.8,45.54,45.54,24855.0
2020-11-11 12:00:00,45.49,45.74,45.4,45.6,142401.0,45.49,45.74,45.4,45.6,142401.0
2020-11-11 12:30:00,45.6,45.64,45.4,45.57,357233.0,45.6,45.64,45.4,45.57,357233.0
2020-11-11 13:00:00,45.54,45.68,45.46,45.54,19876.0,45.54,45.68,45.46,45.54,19876.0
2020-11-11 13:30:00,45.5,45.61,45.46,45.49,20692.0,45.5,45.61,45.46,45.49,20692.0
2020-11-11 14:00:00,45.51,45.57,45.46,45.48,22325.0,45.51,45.57,45.46,45.48,22325.0
2020-11-11 14:30:00,45.51,45.59,45.42,45.58,133821.0,45.51,45.59,45.42,45.58,133821.0
2020-11-11 15:00:00,45.57,45.6,45.47,45.54,148390.0,45.57,45.6,45.47,45.54,148390.0
2020-11-11 15:30:00,45.51,45.67,45.45,45.63,225917.0,45.51,45.67,45.45,45.63,225917.0
2020-11-12 09:30:00,45.08,45.62,44.15,44.99,79936.0,45.08,45.62,44.15,44.99,79936.0
2020-11-12 10:00:00,45.03,45.15,44.95,45.05,48682.0,45.03,45.15,44.95,45.05,48682.0
2020-11-12 10:30:00,45.01,45.17,44.97,45.03,48793.0,45.01,45.17,44.97,45.03,48793.0
2020-11-12 11:00:00,45.03,45.16,44.94,45.02,32174.0,45.03,45.16,44.94,45.02,32174.0
2020-11-12 11:30:00,45.04,45.18,44.97,45.03,36991.0,45.04,45.18,44.97,45.03,36991.0
2020-11-12 12:00:00,45.05,45.1,44.97,45.0,20083.0,45.05,45.1,44.97,45.0,20083.0
2020-11-12 12:30:00,45.02,45.05,44.66,44.66,120117.0,45.02,45.05,44.66,44.66,120117.0
2020-11-12 13:00:00,44.65,45.05,44.46,44.86,101564.0,44.65,45.05,44.46,44.86,101564.0
2020-11-12 13:30:00,44.78,45.12,44.77,45.04,81312.0,44.78,45.12,44.77,45.04,81312.0
2020-11-12 14:00:00,45.08,45.08,44.17,44.18,56559.0,45.08,45.08,44.17,44.18,56559.0
2020-11-12 14:30:00,44.18,44.39,43.18,43.28,28759.0,44.18,44.39,43.18,43.28,28759.0
2020-11-12 15:00:00,43.26,43.39,43.0,43.16,30628.0,43.26,43.39,43.0,43.16,30628.0
2020-11-12 15:30:00,43.24,43.39,43.06,43.35,60256.0,43.24,43.39,43.06,43.35,60256.0
2020-11-13 09:30:00,43.39,44.18,43.39,43.9,14475.0,43.39,44.18,43.39,43.9,14475.0
2020-11-13 10:00:00,44.15,44.42,43.95,44.12,8335.0,44.15,44.42,43.95,44.12,8335.0
2020-11-13 10:30:00,44.12,44.21,43.59,43.63,12125.0,44.12,44.21,43.59,43.63,12125.0
2020-11-13 11:00:00,43.65,43.67,43.37,43.58,17520.0,43.65,43.67,43.37,43.58,17520.0
2020-11-13 11:30:00,43.57,44.16,43.56,44.14,22550.0,43.57,44.16,43.56,44.14,22550.0
2020-11-13 12:00:00,44.12,44.35,44.11,44.29,22325.0,44.12,44.35,44.11,44.29,22325.0
2020-11-13 12:30:00,44.36,44.73,44.36,44.72,35924.0,44.36,44.73,44.36,44.72,35924.0
2020-11-13 13:00:00,44.71,44.9,44.58,44.84,12548.0,44.71,44.9,44.58,44.84,12548.0
2020-11-13 13:30:00,44.83,45.06,44.79,44.88,22227.0,44.83,45.06,44.79,44.88,22227.0
2020-11-13 14:00:00,44.89,45.17,44.81,45.09,14936.0,44.89,45.17,44.81,45.09,14936.0
2020-11-13 14:30:00,45.17,45.24,45.06,45.12,8916.0,45.17,45.24,45.06,45.12,8916.0
2020-11-13 15:00:00,45.09,45.22,45.04,45.11,20246.0,45.09,45.22,45.04,45.11,20246.0
2020-11-13 15:30:00,45.13,45.2,44.99,45.1,79457.0,45.13,45.2,44.99,45.1,79457.0
2020-11-16 09:30:00,46.44,46.66,45.86,46.66,17627.0,46.44,46.66,45.86,46.66,17627.0
2020-11-16 10:00:00,46.78,47.04,46.74,46.82,15547.0,46.78,47.04,46.74,46.82,15547.0
2020-11-16 10:30:00,46.88,47.17,46.45,46.8,13240.0,46.88,47.17,46.45,46.8,13240.0
2020-11-16 11:00:00,46.8,46.98,46.68,46.91,10890.0,46.8,46.98,46.68,46.91,10890.0
2020-11-16 11:30:00,46.89,47.32,46.85,47.29,11617.0,46.89,47.32,46.85,47.29,11617.0
2020-11-16 12:00:00,47.29,47.65,47.2,47.52,32499.0,47.29,47.65,47.2,47.52,32499.0
2020-11-16 12:30:00,47.49,47.82,47.46,47.68,29274.0,47.49,47.82,47.46,47.68,29274.0
2020-11-16 13:00:00,47.65,47.68,47.45,47.46,20638.0,47.65,47.68,47.45,47.46,20638.0
2020-11-16 13:30:00,47.47,47.6,47.22,47.26,23167.0,47.47,47.6,47.22,47.26,23167.0
2020-11-16 14:00:00,47.25,47.56,47.24,47.48,14002.0,47.25,47.56,47.24,47.48,14002.0
2020-11-16 14:30:00,47.54,47.63,47.39,47.58,24470.0,47.54,47.63,47.39,47.58,24470.0
2020-11-16 15:00:00,47.59,47.6,47.33,47.45,27137.0,47.59,47.6,47.33,47.45,27137.0
2020-11-16 15:30:00,47.45,47.81,47.45,47.79,92983.0,47.45,47.81,47.45,47.79,92983.0
2020-11-17 09:30:00,47.07,47.4,46.93,47.12,10902.0,47.07,47.4,46.93,47.12,10902.0
2020-11-17 10:00:00,47.22,47.42,47.1,47.33,26577.0,47.22,47.42,47.1,47.33,26577.0
2020-11-17 10:30:00,47.3,47.63,47.3,47.56,16566.0,47.3,47.63,47.3,47.56,16566.0
2020-11-17 11:00:00,47.5,48.08,47.31,47.84,15386.0,47.5,48.08,47.31,47.84,15386.0
2020-11-17 11:30:00,47.86,47.93,47.43,47.48,26659.0,47.86,47.93,47.43,47.48,26659.0
2020-11-17 12:00:00,47.48,47.77,47.46,47.72,5567.0,47.48,47.77,47.46,47.72,5567.0
2020-11-17 12:30:00,47.77,47.84,47.64,47.75,6265.0,47.77,47.84,47.64,47.75,6265.0
2020-11-17 13:00:00,47.67,48.05,47.67,48.0,30845.0,47.67,48.05,47.67,48.0,30845.0
2020-11-17 13:30:00,48.0,48.28,47.97,48.09,9834.0,48.0,48.28,47.97,48.09,9834.0
2020-11-17 14:00:00,48.09,48.28,48.04,48.06,10406.0,48.09,48.28,48.04,48.06,10406.0
2020-11-17 14:30:00,48.15,48.16,47.97,48.08,21948.0,48.15,48.16,47.97,48.08,21948.0
2020-11-17 15:00:00,48.03,48.2,47.93,48.04,59834.0,48.03,48.2,47.93,48.04,59834.0
2020-11-17 15:30:00,48.07,48.32,48.04,48.17,87312.0,48.07,48.32,48.04,48.17,87312.0
2020-11-18 09:30:00,49.75,50.7,49.1,50.52,83960.0,49.75,50.7,49.1,50.52,83960.0
2020-11-18 10:00:00,50.41,50.59,50.19,50.25,37120.0,50.41,50.59,50.19,50.25,37120.0
2020-11-18 10:30:00,50.26,50.29,50.11,50.2,36023.0,50.26,50.29,50.11,50.2,36023.0
2020-11-18 11:00:00,50.2,50.52,50.2,50.32,17810.0,50.2,50.52,50.2,50.32,17810.0
2020-11-18 11:30:00,50.29,50.62,50.24,50.25,122275.0,50.29,50.62,50.24,50.25,122275.0
2020-11-18 12:00:00,50.25,50.78,50.19,50.54,137673.0,50.25,50.78,50.19,50.54,137673.0
2020-11-18 12:30:00,50.6,50.77,50.35,50.36,12425.0,50.6,50.77,50.35,50.36,12425.0
2020-11-18 13:00:00,50.41,50.61,50.12,50.21,12627.0,50.41,50.61,50.12,50.21,12627.0
2020-11-18 13:30:00,50.21,50.41,50.21,50.28,17976.0,50.21,50.41,50.21,50.28,17976.0
2020-11-18 14:00:00,50.32,50.45,49.76,49.76,61154.0,50.32,50.45,49.76,49.76,61154.0
2020-11-18 14:30:00,49.76,49.76,49.42,49.43,36771.0,49.76,49.76,49.42,49.43,36771.0
2020-11-18 15:00:00,49.45,49.48,49.13,49.14,28001.0,49.45,49.48,49.13,49.14,28001.0
2020-11-18 15:30:00,49.12,49.28,48.98,49.02,184403.0,49.12,49.28,48.98,49.02,184403.0
2020-11-19 09:30:00,48.73,48.87,47.81,48.05,40638.0,48.73,48.87,47.81,48.05,40638.0
2020-11-19 10:00:00,48.1,48.4,47.89,47.89,36473.0,48.1,48.4,47.89,47.89,36473.0
2020-11-19 10:30:00,47.9,48.17,47.66,48.0,27443.0,47.9,48.17,47.66,48.0,27443.0
2020-11-19 11:00:00,48.0,48.11,47.71,47.95,20468.0,48.0,48.11,47.71,47.95,20468.0
2020-11-19 11:30:00,48.09,48.17,47.94,48.09,15031.0,48.09,48.17,47.94,48.09,15031.0
2020-11-19 12:00:00,48.11,48.15,47.91,48.05,8902.0,48.11,48.15,47.91,48.05,8902.0
2020-11-19 12:30:00,48.04,48.2,47.87,48.11,11764.0,48.04,48.2,47.87,48.11,11764.0
2020-11-19 13:00:00,48.16,48.3,47.99,48.16,8739.0,48.16,48.3,47.99,48.16,8739.0
2020-11-19 13:30:00,48.18,48.24,47.8,47.92,15987.0,48.18,48.24,47.8,47.92,15987.0
2020-11-19 14:00:00,47.82,48.15,47.82,47.95,12803.0,47.82,48.15,47.82,47.95,12803.0
2020-11-19 14:30:00,48.05,48.2,47.92,48.08,34409.0,48.05,48.2,47.92,48.08,34409.0
2020-11-19 15:00:00,48.05,48.14,48.01,48.04,47262.0,48.05,48.14,48.01,48.04,47262.0
2020-11-19 15:30:00,48.06,48.17,47.91,47.99,213597.0,48.06,48.17,47.91,47.99,213597.0
2020-11-20 09:30:00,47.93,48.05,47.58,47.71,8540.0,47.93,48.05,47.58,47.71,8540.0
2020-11-20 10:00:00,47.9,48.07,47.67,47.75,10423.0,47.9,48.07,47.67,47.75,10423.0
2020-11-20 10:30:00,47.78,47.79,47.32,47.32,7060.0,47.78,47.79,47.32,47.32,7060.0
2020-11-20 11:00:00,47.37,47.57,47.31,47.45,5118.0,47.37,47.57,47.31,47.45,5118.0
2020-11-20 11:30:00,47.53,47.53,47.2,47.48,7812.0,47.53,47.53,47.2,47.48,7812.0
2020-11-20 12:00:00,47.45,47.45,47.26,47.35,4011.0,47.45,47.45,47.26,47.35,4011.0
2020-11-20 12:30:00,47.35,47.38,47.22,47.27,2802.0,47.35,47.38,47.22,47.27,2802.0
2020-11-20 13:00:00,47.3,47.57,47.29,47.46,6694.0,47.3,47.57,47.29,47.46,6694.0
2020-11-20 13:30:00,47.42,47.5,47.37,47.39,7144.0,47.42,47.5,47.37,47.39,7144.0
2020-11-20 14:00:00,47.39,47.42,47.23,47.35,17037.0,47.39,47.42,47.23,47.35,17037.0
2020-11-20 14:30:00,47.33,47.76,47.31,47.74,49105.0,47.33,47.76,47.31,47.74,49105.0
2020-11-20 15:00:00,47.77,47.82,47.55,47.7,10415.0,47.77,47.82,47.55,47.7,10415.0
2020-11-20 15:30:00,47.71,47.98,47.65,47.88,82883.0,47.71,47.98,47.65,47.88,82883.0
2020-11-23 09:30:00,48.63,48.73,48.16,48.61,27144.0,48.63,48.73,48.16,48.61,27144.0
2020-11-23 10:00:00,48.7,48.85,48.32,48.32,29270.0,48.7,48.85,48.32,48.32,29270.0
2020-11-23 10:30:00,48.52,48.8,48.42,48.45,149626.0,48.52,48.8,48.42,48.45,149626.0
2020-11-23 11:00:00,48.48,48.55,48.09,48.53,24884.0,48.48,48.55,48.09,48.53,24884.0
2020-11-23 11:30:00,48.52,48.52,48.28,48.32,12365.0,48.52,48.52,48.28,48.32,12365.0
2020-11-23 12:00:00,48.34,48.48,48.18,48.19,19716.0,48.34,48.48,48.18,48.19,19716.0
2020-11-23 12:30:00,48.19,48.46,48.13,48.32,7214.0,48.19,48.46,48.13,48.32,7214.0
2020-11-23 13:00:00,48.36,48.51,48.27,48.46,23844.0,48.36,48.51,48.27,48.46,23844.0
2020-11-23 13:30:00,48.5,48.55,48.4,48.5,44582.0,48.5,48.55,48.4,48.5,44582.0
2020-11-23 14:00:00,48.48,48.84,48.47,48.78,174622.0,48.48,48.84,48.47,48.78,174622.0
2020-11-23 14:30:00,48.78,49.3,48.73,49.22,57482.0,48.78,49.3,48.73,49.22,57482.0
2020-11-23 15:00:00,49.25,49.85,49.25,49.76,40036.0,49.25,49.85,49.25,49.76,40036.0
2020-11-23 15:30:00,49.76,49.91,49.28,49.69,129685.0,49.76,49.91,49.28,49.69,129685.0
2020-11-24 09:30:00,50.76,51.62,50.52,51.62,39722.0,50.76,51.62,50.52,51.62,39722.0
2020-11-24 10:00:00,51.37,51.58,51.22,51.38,82419.0,51.37,51.58,51.22,51.38,82419.0
2020-11-24 10:30:00,51.38,51.66,51.04,51.51,163420.0,51.38,51.66,51.04,51.51,163420.0
2020-11-24 11:00:00,51.5,51.67,51.38,51.5,43497.0,51.5,51.67,51.38,51.5,43497.0
2020-11-24 11:30:00,51.52,52.04,51.48,52.01,141548.0,51.52,52.04,51.48,52.01,141548.0
2020-11-24 12:00:00,51.95,52.2,51.95,52.08,20769.0,51.95,52.2,51.95,52.08,20769.0
2020-11-24 12:30:00,52.12,52.79,52.1,52.63,14098.0,52.12,52.79,52.1,52.63,14098.0
2020-11-24 13:00:00,52.68,52.77,52.63,52.69,11915.0,52.68,52.77,52.63,52.69,11915.0
2020-11-24 13:30:00,52.65,52.92,52.38,52.63,233083.0,52.65,52.92,52.38,52.63,233083.0
2020-11-24 14:00:00,52.62,52.66,52.25,52.45,41827.0,52.62,52.66,52.25,52.45,41827.0
2020-11-24 14:30:00,52.45,52.64,52.12,52.62,31973.0,52.45,52.64,52.12,52.62,31973.0
2020-11-24 15:00:00,52.63,53.08,52.59,52.91,27184.0,52.63,53.08,52.59,52.91,27184.0
2020-11-24 15:30:00,52.89,53.41,52.86,53.35,165427.0,52.89,53.41,52.86,53.35,165427.0
2020-11-25 09:30:00,52.54,53.0,52.13,52.71,58010.0,52.54,53.0,52.13,52.71,58010.0
2020-11-25 10:00:00,52.7,53.2,52.37,53.18,32242.0,52.7,53.2,52.37,53.18,32242.0
2020-11-25 10:30:00,53.26,53.36,52.9,53.36,18093.0,53.26,53.36,52.9,53.36,18093.0
2020-11-25 11:00:00,53.36,53.36,52.84,53.05,32637.0,53.36,53.36,52.84,53.05,32637.0
2020-11-25 11:30:00,53.08,53.4,52.95,53.36,24555.0,53.08,53.4,52.95,53.36,24555.0
2020-11-25 12:00:00,53.39,53.55,53.33,53.5,22637.0,53.39,53.55,53.33,53.5,22637.0
2020-11-25 12:30:00,53.45,53.61,53.14,53.38,48584.0,53.45,53.61,53.14,53.38,48584.0
2020-11-25 13:00:00,53.33,53.42,53.01,53.04,66894.0,53.33,53.42,53.01,53.04,66894.0
2020-11-25 13:30:00,53.0,53.04,52.69,52.92,19024.0,53.0,53.04,52.69,52.92,19024.0
2020-11-25 14:00:00,52.88,52.94,52.63,52.86,23629.0,52.88,52.94,52.63,52.86,23629.0
2020-11-25 14:30:00,52.84,53.07,52.77,52.86,34154.0,52.84,53.07,52.77,52.86,34154.0
2020-11-25 15:00:00,52.88,53.06,52.85,52.85,34523.0,52.88,53.06,52.85,52.85,34523.0
2020-11-25 15:30:00,52.82,52.82,52.26,52.65,145768.0,52.82,52.82,52.26,52.65,145768.0
2020-11-27 09:30:00,52.59,52.91,51.98,52.35,29193.0,52.59,52.91,51.98,52.35,29193.0
2020-11-27 10:00:00,52.26,52.34,51.96,52.1,61201.0,52.26,52.34,51.96,52.1,61201.0
2020-11-27 10:30:00,52.1,52.45,51.9,52.26,26472.0,52.1,52.45,51.9,52.26,26472.0
2020-11-27 11:00:00,52.31,52.34,52.07,52.25,9025.0,52.31,52.34,52.07,52.25,9025.0
2020-11-27 11:30:00,52.24,52.53,52.14,52.5,14212.0,52.24,52.53,52.14,52.5,14212.0
2020-11-27 12:00:00,52.49,52.6,52.38,52.43,13369.0,52.49,52.6,52.38,52.43,13369.0
2020-11-27 12:30:00,52.43,52.58,52.29,52.36,24703.0,52.43,52.58,52.29,52.36,24703.0
2020-11-30 09:30:00,52.45,53.22,52.41,52.54,32268.0,52.45,53.22,52.41,52.54,32268.0
2020-11-30 10:00:00,52.53,52.6,52.15,52.15,22291.0,52.53,52.6,52.15,52.15,22291.0
2020-11-30 10:30:00,52.15,52.2,51.6,51.85,16198.0,52.15,52.2,51.6,51.85,16198.0
2020-11-30 11:00:00,51.95,52.02,51.35,51.72,59082.0,51.95,52.02,51.35,51.72,59082.0
2020-11-30 11:30:00,51.72,51.81,51.39,51.57,10601.0,51.72,51.81,51.39,51.57,10601.0
2020-11-30 12:00:00,51.45,51.55,51.19,51.47,27215.0,51.45,51.55,51.19,51.47,27215.0
2020-11-30 12:30:00,51.42,51.55,50.76,51.07,40487.0,51.42,51.55,50.76,51.07,40487.0
2020-11-30 13:00:00,51.1,51.16,50.95,51.0,11907.0,51.1,51.16,50.95,51.0,11907.0
2020-11-30 13:30:00,50.92,51.31,50.92,51.25,33883.0,50.92,51.31,50.92,51.25,33883.0
2020-11-30 14:00:00,51.21,51.33,51.09,51.22,25522.0,51.21,51.33,51.09,51.22,25522.0
2020-11-30 14:30:00,51.22,51.48,51.05,51.36,38552.0,51.22,51.48,51.05,51.36,38552.0
2020-11-30 15:00:00,51.34,51.43,51.06,51.06,24088.0,51.34,51.43,51.06,51.06,24088.0
2020-11-30 15:30:00,50.97,51.1,50.49,50.6,170683.0,50.97,51.1,50.49,50.6,170683.0
2020-12-01 09:30:00,51.4,52.05,51.29,51.57,13608.0,51.4,52.05,51.29,51.57,13608.0
2020-12-01 10:00:00,51.61,51.91,51.33,51.58,6331.0,51.61,51.91,51.33,51.58,6331.0
2020-12-01 10:30:00,51.46,51.76,51.32,51.59,16162.0,51.46,51.76,51.32,51.59,16162.0
2020-12-01 11:00:00,51.51,51.57,51.18,51.2,10038.0,51.51,51.57,51.18,51.2,10038.0
2020-12-01 11:30:00,51.23,51.6,51.17,51.19,27735.0,51.23,51.6,51.17,51.19,27735.0
2020-12-01 12:00:00,51.17,51.46,51.0,51.46,14729.0,51.17,51.46,51.0,51.46,14729.0
2020-12-01 12:30:00,51.37,51.53,51.18,51.48,19489.0,51.37,51.53,51.18,51.48,19489.0
2020-12-01 13:00:00,51.47,51.53,51.35,51.35,13850.0,51.47,51.53,51.35,51.35,13850.0
2020-12-01 13:30:00,51.4,51.5,51.33,51.41,10960.0,51.4,51.5,51.33,51.41,10960.0
2020-12-01 14:00:00,51.46,51.84,51.43,51.63,11639.0,51.46,51.84,51.43,51.63,11639.0
2020-12-01 14:30:00,51.69,51.79,51.6,51.69,6628.0,51.69,51.79,51.6,51.69,6628.0
2020-12-01 15:00:00,51.69,51.82,51.5,51.66,24854.0,51.69,51.82,51.5,51.66,24854.0
2020-12-01 15:30:00,51.68,51.76,51.4,51.56,53178.0,51.68,51.76,51.4,51.56,53178.0
2020-12-02 09:30:00,50.99,52.24,50.99,52.17,9549.0,50.99,52.24,50.99,52.17,9549.0
2020-12-02 10:00:00,52.1,52.16,51.57,52.16,25926.0,52.1,52.16,51.57,52.16,25926.0
2020-12-02 10:30:00,52.14,52.57,52.14,52.38,17623.0,52.14,52.57,52.14,52.38,17623.0
2020-12-02 11:00:00,52.44,52.44,52.16,52.2,6629.0,52.44,52.44,52.16,52.2,6629.0
2020-12-02 11:30:00,52.24,52.28,52.07,52.19,9081.0,52.24,52.28,52.07,52.19,9081.0
2020-12-02 12:00:00,52.2,52.71,52.04,52.6,13978.0,52.2,52.71,52.04,52.6,13978.0
2020-12-02 12:30:00,52.6,52.7,52.55,52.7,10728.0,52.6,52.7,52.55,52.7,10728.0
2020-12-02 13:00:00,52.66,52.7,52.53,52.58,11696.0,52.66,52.7,52.53,52.58,11696.0
2020-12-02 13:30:00,52.6,52.7,52.42,52.45,10623.0,52.6,52.7,52.42,52.45,10623.0
2020-12-02 14:00:00,52.45,52.81,52.39,52.78,11411.0,52.45,52.81,52.39,52.78,11411.0
2020-12-02 14:30:00,52.82,52.97,52.79,52.8,13004.0,52.82,52.97,52.79,52.8,13004.0
2020-12-02 15:00:00,52.83,53.35,52.67,53.22,39873.0,52.83,53.35,52.67,53.22,39873.0
2020-12-02 15:30:00,53.2,53.55,52.96,53.01,100100.0,53.2,53.55,52.96,53.01,100100.0
2020-12-03 09:30:00,53.08,53.37,52.59,53.03,12225.0,53.08,53.37,52.59,53.03,12225.0
2020-12-03 10:00:00,52.91,53.12,52.75,52.86,8942.0,52.91,53.12,52.75,52.86,8942.0
2020-12-03 10:30:00,52.97,53.35,52.96,53.15,11104.0,52.97,53.35,52.96,53.15,11104.0
2020-12-03 11:00:00,53.26,53.36,53.0,53.07,7559.0,53.26,53.36,53.0,53.07,7559.0
2020-12-03 11:30:00,53.03,53.12,52.81,52.94,6291.0,53.03,53.12,52.81,52.94,6291.0
2020-12-03 12:00:00,52.97,53.04,52.71,53.04,7126.0,52.97,53.04,52.71,53.04,7126.0
2020-12-03 12:30:00,53.03,53.09,52.62,52.89,15590.0,53.03,53.09,52.62,52.89,15590.0
2020-12-03 13:00:00,52.89,52.95,52.69,52.89,16037.0,52.89,52.95,52.69,52.89,16037.0
2020-12-03 13:30:00,52.85,52.92,52.78,52.83,10097.0,52.85,52.92,52.78,52.83,10097.0
2020-12-03 14:00:00,52.85,53.07,52.81,53.07,11221.0,52.85,53.07,52.81,53.07,11221.0
2020-12-03 14:30:00,53.09,53.46,53.09,53.39,12451.0,53.09,53.46,53.09,53.39,12451.0
2020-12-03 15:00:00,53.35,53.63,53.33,53.63,21558.0,53.35,53.63,53.33,53.63,21558.0
2020-12-03 15:30:00,53.62,53.87,52.91,53.03,98760.0,53.62,53.87,52.91,53.03,98760.0
2020-12-04 09:30:00,53.94,54.56,53.85,54.27,8160.0,53.94,54.56,53.85,54.27,8160.0
2020-12-04 10:00:00,54.26,54.47,54.0,54.37,4793.0,54.26,54.47,54.0,54.37,4793.0
2020-12-04 10:30:00,54.43,54.93,54.27,54.91,13401.0,54.43,54.93,54.27,54.91,13401.0
2020-12-04 11:00:00,54.87,55.16,54.79,55.09,17271.0,54.87,55.16,54.79,55.09,17271.0
2020-12-04 11:30:00,55.0,55.16,54.87,54.87,15994.0,55.0,55.16,54.87,54.87,15994.0
2020-12-04 12:00:00,54.86,54.95,54.71,54.77,12084.0,54.86,54.95,54.71,54.77,12084.0
2020-12-04 12:30:00,54.73,55.24,54.71,55.18,7503.0,54.73,55.24,54.71,55.18,7503.0
2020-12-04 13:00:00,55.18,55.45,55.15,55.3,9545.0,55.18,55.45,55.15,55.3,9545.0
2020-12-04 13:30:00,55.32,55.33,54.96,55.04,10101.0,55.32,55.33,54.96,55.04,10101.0
2020-12-04 14:00:00,55.04,55.18,54.99,55.07,10157.0,55.04,55.18,54.99,55.07,10157.0
2020-12-04 14:30:00,55.11,55.46,55.11,55.44,13333.0,55.11,55.46,55.11,55.44,13333.0
2020-12-04 15:00:00,55.47,55.71,55.44,55.53,14941.0,55.47,55.71,55.44,55.53,14941.0
2020-12-04 15:30:00,55.63,55.86,55.57,55.79,60439.0,55.63,55.86,55.57,55.79,60439.0
2020-12-07 09:30:00,55.62,55.62,54.35,54.42,9543.0,55.62,55.62,54.35,54.42,9543.0
2020-12-07 10:00:00,54.42,54.59,53.9,54.22,19843.0,54.42,54.59,53.9,54.22,19843.0
2020-12-07 10:30:00,54.21,54.59,54.17,54.32,14856.0,54.21,54.59,54.17,54.32,14856.0
2020-12-07 11:00:00,54.26,54.52,53.9,53.94,23998.0,54.26,54.52,53.9,53.94,23998.0
2020-12-07 11:30:00,53.96,54.02,53.61,53.82,13430.0,53.96,54.02,53.61,53.82,13430.0
2020-12-07 12:00:00,53.83,54.16,53.83,54.08,8344.0,53.83,54.16,53.83,54.08,8344.0
2020-12-07 12:30:00,54.07,54.16,54.04,54.08,11556.0,54.07,54.16,54.04,54.08,11556.0
2020-12-07 13:00:00,54.09,54.12,54.0,54.09,7459.0,54.09,54.12,54.0,54.09,7459.0
2020-12-07 13:30:00,54.13,54.17,53.89,53.95,9682.0,54.13,54.17,53.89,53.95,9682.0
2020-12-07 14:00:00,53.91,53.92,53.64,53.76,10954.0,53.91,53.92,53.64,53.76,10954.0
2020-12-07 14:30:00,53.8,54.06,53.75,53.96,6523.0,53.8,54.06,53.75,53.96,6523.0
2020-12-07 15:00:00,53.96,54.04,53.82,54.04,15157.0,53.96,54.04,53.82,54.04,15157.0
2020-12-07 15:30:00,54.04,54.09,53.64,53.76,62080.0,54.04,54.09,53.64,53.76,62080.0
2020-12-08 09:30:00,53.0,54.35,53.0,53.99,10070.0,53.0,54.35,53.0,53.99,10070.0
2020-12-08 10:00:00,53.96,54.19,53.69,54.19,15197.0,53.96,54.19,53.69,54.19,15197.0
2020-12-08 10:30:00,54.28,54.28,54.04,54.14,7615.0,54.28,54.28,54.04,54.14,7615.0
2020-12-08 11:00:00,54.17,54.45,54.02,54.28,9305.0,54.17,54.45,54.02,54.28,9305.0
2020-12-08 11:30:00,54.29,54.32,54.0,54.22,7937.0,54.29,54.32,54.0,54.22,7937.0
2020-12-08 12:00:00,54.19,54.2,54.04,54.09,7269.0,54.19,54.2,54.04,54.09,7269.0
2020-12-08 12:30:00,54.11,54.38,54.08,54.16,7439.0,54.11,54.38,54.08,54.16,7439.0
2020-12-08 13:00:00,54.24,54.38,54.2,54.37,8443.0,54.24,54.38,54.2,54.37,8443.0
2020-12-08 13:30:00,54.38,54.58,54.27,54.33,15100.0,54.38,54.58,54.27,54.33,15100.0
2020-12-08 14:00:00,54.33,54.5,54.25,54.42,9586.0,54.33,54.5,54.25,54.42,9586.0
2020-12-08 14:30:00,54.4,54.44,54.14,54.17,8833.0,54.4,54.44,54.14,54.17,8833.0
2020-12-08 15:00:00,54.14,54.18,53.99,54.11,7446.0,54.14,54.18,53.99,54.11,7446.0
2020-12-08 15:30:00,54.11,54.15,54.0,54.01,56970.0,54.11,54.15,54.0,54.01,56970.0
2020-12-09 09:30:00,54.65,54.93,54.02,54.4,13872.0,54.65,54.93,54.02,54.4,13872.0
2020-12-09 10:00:00,54.64,54.8,54.32,54.7,17547.0,54.64,54.8,54.32,54.7,17547.0
2020-12-09 10:30:00,54.71,54.81,54.44,54.65,7993.0,54.71,54.81,54.44,54.65,7993.0
2020-12-09 11:00:00,54.58,54.66,54.36,54.54,11256.0,54.58,54.66,54.36,54.54,11256.0
2020-12-09 11:30:00,54.48,54.68,54.45,54.6,12279.0,54.48,54.68,54.45,54.6,12279.0
2020-12-09 12:00:00,54.6,54.99,54.57,54.78,17311.0,54.6,54.99,54.57,54.78,17311.0
2020-12-09 12:30:00,54.8,54.86,54.66,54.86,24998.0,54.8,54.86,54.66,54.86,24998.0
2020-12-09 13:00:00,54.78,54.84,54.5,54.57,10087.0,54.78,54.84,54.5,54.57,10087.0
2020-12-09 13:30:00,54.53,54.55,54.11,54.25,19350.0,54.53,54.55,54.11,54.25,19350.0
2020-12-09 14:00:00,54.21,54.48,54.13,54.4,9809.0,54.21,54.48,54.13,54.4,9809.0
2020-12-09 14:30:00,54.4,54.59,54.18,54.59,13318.0,54.4,54.59,54.18,54.59,13318.0
2020-12-09 15:00:00,54.53,54.59,54.38,54.52,13964.0,54.53,54.59,54.38,54.52,13964.0
2020-12-09 15:30:00,54.54,54.71,54.5,54.5,102937.0,54.54,54.71,54.5,54.5,102937.0
2020-12-10 09:30:00,53.96,55.17,53.96,55.17,7059.0,53.96,55.17,53.96,55.17,7059.0
2020-12-10 10:00:00,55.17,55.38,54.99,55.09,23721.0,55.17,55.38,54.99,55.09,23721.0
2020-12-10 10:30:00,55.08,55.19,54.94,55.08,55978.0,55.08,55.19,54.94,55.08,55978.0
2020-12-10 11:00:00,55.1,55.18,54.95,55.03,14312.0,55.1,55.18,54.95,55.03,14312.0
2020-12-10 11:30:00,55.02,55.13,54.94,54.98,38038.0,55.02,55.13,54.94,54.98,38038.0
2020-12-10 12:00:00,54.97,55.12,54.85,55.02,22104.0,54.97,55.12,54.85,55.02,22104.0
2020-12-10 12:30:00,55.0,55.07,54.95,55.0,14952.0,55.0,55.07,54.95,55.0,14952.0
2020-12-10 13:00:00,54.92,55.07,54.88,54.98,18265.0,54.92,55.07,54.88,54.98,18265.0
2020-12-10 13:30:00,54.98,55.07,54.96,54.99,14264.0,54.98,55.07,54.96,54.99,14264.0
2020-12-10 14:00:00,55.01,55.22,54.93,54.96,16282.0,55.01,55.22,54.93,54.96,16282.0
2020-12-10 14:30:00,54.96,55.38,54.91,55.34,16035.0,54.96,55.38,54.91,55.34,16035.0
2020-12-10 15:00:00,55.35,55.85,55.31,55.82,13705.0,55.35,55.85,55.31,55.82,13705.0
2020-12-10 15:30:00,55.79,55.9,55.47,55.75,87681.0,55.79,55.9,55.47,55.75,87681.0
2020-12-11 09:30:00,55.18,55.96,55.03,55.83,9016.0,55.18,55.96,55.03,55.83,9016.0
2020-12-11 10:00:00,55.84,56.13,55.16,55.16,9034.0,55.84,56.13,55.16,55.16,9034.0
2020-12-11 10:30:00,55.08,55.29,55.06,55.23,5851.0,55.08,55.29,55.06,55.23,5851.0
2020-12-11 11:00:00,55.33,55.49,55.18,55.19,6491.0,55.33,55.49,55.18,55.19,6491.0
2020-12-11 11:30:00,55.19,55.25,54.88,54.98,7793.0,55.19,55.25,54.88,54.98,7793.0
2020-12-11 12:00:00,54.99,55.01,54.64,54.72,5351.0,54.99,55.01,54.64,54.72,5351.0
2020-12-11 12:30:00,54.79,54.81,54.6,54.75,6324.0,54.79,54.81,54.6,54.75,6324.0
2020-12-11 13:00:00,54.71,54.89,54.71,54.88,5077.0,54.71,54.89,54.71,54.88,5077.0
2020-12-11 13:30:00,54.91,55.04,54.87,54.9,7087.0,54.91,55.04,54.87,54.9,7087.0
2020-12-11 14:00:00,54.91,54.95,54.76,54.76,9777.0,54.91,54.95,54.76,54.76,9777.0
2020-12-11 14:30:00,54.73,54.79,54.64,54.64,10713.0,54.73,54.79,54.64,54.64,10713.0
2020-12-11 15:00:00,54.62,54.73,54.55,54.68,7562.0,54.62,54.73,54.55,54.68,7562.0
2020-12-11 15:30:00,54.71,54.73,54.44,54.5,44805.0,54.71,54.73,54.44,54.5,44805.0
2020-12-14 09:30:00,55.14,55.42,54.21,54.42,8746.0,55.14,55.42,54.21,54.42,8746.0
2020-12-14 10:00:00,54.4,54.84,54.26,54.72,19311.0,54.4,54.84,54.26,54.72,19311.0
2020-12-14 10:30:00,54.77,54.77,53.74,53.74,40452.0,54.77,54.77,53.74,53.74,40452.0
2020-12-14 11:00:00,53.69,53.85,53.25,53.26,10849.0,53.69,53.85,53.25,53.26,10849.0
2020-12-14 11:30:00,53.2,53.36,52.71,52.71,39401.0,53.2,53.36,52.71,52.71,39401.0
2020-12-14 12:00:00,52.76,52.93,52.59,52.63,13543.0,52.76,52.93,52.59,52.63,13543.0
2020-12-14 12:30:00,52.74,52.83,52.26,52.48,41862.0,52.74,52.83,52.26,52.48,41862.0
2020-12-14 13:00:00,52.5,52.52,52.05,52.18,55910.0,52.5,52.52,52.05,52.18,55910.0
2020-12-14 13:30:00,52.22,52.58,52.18,52.37,19134.0,52.22,52.58,52.18,52.37,19134.0
2020-12-14 14:00:00,52.37,52.41,51.98,52.01,30175.0,52.37,52.41,51.98,52.01,30175.0
2020-12-14 14:30:00,52.02,52.19,51.86,52.13,47633.0,52.02,52.19,51.86,52.13,47633.0
2020-12-14 15:00:00,52.17,52.4,52.06,52.27,12149.0,52.17,52.4,52.06,52.27,12149.0
2020-12-14 15:30:00,52.29,52.32,51.96,52.01,78824.0,52.29,52.32,51.96,52.01,78824.0
2020-12-15 09:30:00,52.22,53.01,52.09,52.12,12033.0,52.22,53.01,52.09,52.12,12033.0
2020-12-15 10:00:00,52.25,52.51,52.09,52.23,16651.0,52.25,52.51,52.09,52.23,16651.0
2020-12-15 10:30:00,52.28,52.57,51.96,52.55,26926.0,52.28,52.57,51.96,52.55,26926.0
2020-12-15 11:00:00,52.55,52.82,52.43,52.54,28179.0,52.55,52.82,52.43,52.54,28179.0
2020-12-15 11:30:00,52.45,52.55,52.31,52.52,51702.0,52.45,52.55,52.31,52.52,51702.0
2020-12-15 12:00:00,52.48,52.51,52.25,52.4,37448.0,52.48,52.51,52.25,52.4,37448.0
2020-12-15 12:30:00,52.39,52.72,52.29,52.72,26619.0,52.39,52.72,52.29,52.72,26619.0
2020-12-15 13:00:00,52.74,52.76,52.59,52.59,25296.0,52.74,52.76,52.59,52.59,25296.0
2020-12-15 13:30:00,52.59,52.74,52.44,52.72,26662.0,52.59,52.74,52.44,52.72,26662.0
2020-12-15 14:00:00,52.71,52.77,52.67,52.7,34400.0,52.71,52.77,52.67,52.7,34400.0
2020-12-15 14:30:00,52.73,52.76,52.57,52.64,26373.0,52.73,52.76,52.57,52.64,26373.0
2020-12-15 15:00:00,52.62,52.66,52.15,52.15,24897.0,52.62,52.66,52.15,52.15,24897.0
2020-12-15 15:30:00,52.14,52.38,52.08,52.34,127004.0,52.14,52.38,52.08,52.34,127004.0
2020-12-16 09:30:00,52.89,52.99,51.79,52.04,17380.0,52.89,52.99,51.79,52.04,17380.0
2020-12-16 10:00:00,52.04,52.13,51.57,51.73,10433.0,52.04,52.13,51.57,51.73,10433.0
2020-12-16 10:30:00,51.87,51.95,51.26,51.62,12101.0,51.87,51.95,51.26,51.62,12101.0
2020-12-16 11:00:00,51.61,52.02,51.41,51.85,10718.0,51.61,52.02,51.41,51.85,10718.0
2020-12-16 11:30:00,51.81,51.92,51.73,51.87,7295.0,51.81,51.92,51.73,51.87,7295.0
2020-12-16 12:00:00,51.91,51.91,51.77,51.84,10581.0,51.91,51.91,51.77,51.84,10581.0
2020-12-16 12:30:00,51.85,52.0,51.83,51.99,4942.0,51.85,52.0,51.83,51.99,4942.0
2020-12-16 13:00:00,52.0,52.02,51.83,52.02,16642.0,52.0,52.02,51.83,52.02,16642.0
2020-12-16 13:30:00,52.03,52.09,51.91,51.97,11062.0,52.03,52.09,51.91,51.97,11062.0
2020-12-16 14:00:00,51.98,52.12,51.77,51.8,11796.0,51.98,52.12,51.77,51.8,11796.0
2020-12-16 14:30:00,51.82,52.03,51.75,51.95,14085.0,51.82,52.03,51.75,51.95,14085.0
2020-12-16 15:00:00,52.01,52.01,51.81,51.83,18164.0,52.01,52.01,51.81,51.83,18164.0
2020-12-16 15:30:00,51.84,51.94,51.67,51.76,57594.0,51.84,51.94,51.67,51.76,57594.0
2020-12-17 09:30:00,51.82,52.05,51.16,51.31,10403.0,51.82,52.05,51.16,51.31,10403.0
2020-12-17 10:00:00,51.38,51.38,50.68,51.05,18845.0,51.38,51.38,50.68,51.05,18845.0
2020-12-17 10:30:00,50.92,51.07,50.65,50.73,14463.0,50.92,51.07,50.65,50.73,14463.0
2020-12-17 11:00:00,50.74,50.94,50.65,50.88,19399.0,50.74,50.94,50.65,50.88,19399.0
2020-12-17 11:30:00,50.91,51.02,50.85,51.01,13741.0,50.91,51.02,50.85,51.01,13741.0
2020-12-17 12:00:00,51.0,51.19,50.85,50.97,15063.0,51.0,51.19,50.85,50.97,15063.0
2020-12-17 12:30:00,50.99,51.13,50.95,51.04,9273.0,50.99,51.13,50.95,51.04,9273.0
2020-12-17 13:00:00,51.05,51.07,50.88,51.02,11641.0,51.05,51.07,50.88,51.02,11641.0
2020-12-17 13:30:00,51.04,51.04,50.71,50.72,9246.0,51.04,51.04,50.71,50.72,9246.0
2020-12-17 14:00:00,50.73,50.89,50.67,50.81,11086.0,50.73,50.89,50.67,50.81,11086.0
2020-12-17 14:30:00,50.8,50.86,50.7,50.74,10353.0,50.8,50.86,50.7,50.74,10353.0
2020-12-17 15:00:00,50.75,50.77,50.55,50.55,15414.0,50.75,50.77,50.55,50.55,15414.0
2020-12-17 15:30:00,50.58,50.75,50.42,50.62,101999.0,50.58,50.75,50.42,50.62,101999.0
2020-12-18 09:30:00,50.75,50.84,50.28,50.66,55894.0,50.75,50.84,50.28,50.66,55894.0
2020-12-18 10:00:00,50.7,50.7,50.01,50.23,21078.0,50.7,50.7,50.01,50.23,21078.0
2020-12-18 10:30:00,50.23,50.57,50.17,50.26,11877.0,50.23,50.57,50.17,50.26,11877.0
2020-12-18 11:00:00,50.22,50.61,50.19,50.55,18860.0,50.22,50.61,50.19,50.55,18860.0
2020-12-18 11:30:00,50.52,50.69,50.49,50.63,17466.0,50.52,50.69,50.49,50.63,17466.0
2020-12-18 12:00:00,50.63,51.19,50.62,51.11,35891.0,50.63,51.19,50.62,51.11,35891.0
2020-12-18 12:30:00,51.11,51.12,50.87,50.98,10579.0,51.11,51.12,50.87,50.98,10579.0
2020-12-18 13:00:00,50.97,51.03,50.72,50.75,14103.0,50.97,51.03,50.72,50.75,14103.0
2020-12-18 13:30:00,50.75,50.75,50.62,50.67,13449.0,50.75,50.75,50.62,50.67,13449.0
2020-12-18 14:00:00,50.66,50.67,50.41,50.55,10625.0,50.66,50.67,50.41,50.55,10625.0
2020-12-18 14:30:00,50.55,50.66,50.43,50.48,11172.0,50.55,50.66,50.43,50.48,11172.0
2020-12-18 15:00:00,50.51,50.66,50.1,50.15,24792.0,50.51,50.66,50.1,50.15,24792.0
2020-12-18 15:30:00,50.22,50.44,50.09,50.11,106000.0,50.22,50.44,50.09,50.11,106000.0
2020-12-21 09:30:00,48.84,49.54,48.51,49.41,19944.0,48.84,49.54,48.51,49.41,19944.0
2020-12-21 10:00:00,49.31,49.43,48.93,49.04,12178.0,49.31,49.43,48.93,49.04,12178.0
2020-12-21 10:30:00,48.97,49.67,48.92,49.58,19309.0,48.97,49.67,48.92,49.58,19309.0
2020-12-21 11:00:00,49.56,49.82,49.56,49.57,8708.0,49.56,49.82,49.56,49.57,8708.0
2020-12-21 11:30:00,49.58,49.67,49.41,49.41,29365.0,49.58,49.67,49.41,49.41,29365.0
2020-12-21 12:00:00,49.46,49.52,49.18,49.46,64359.0,49.46,49.52,49.18,49.46,64359.0
2020-12-21 12:30:00,49.48,49.74,49.37,49.68,65191.0,49.48,49.74,49.37,49.68,65191.0
2020-12-21 13:00:00,49.6,49.79,49.59,49.67,13215.0,49.6,49.79,49.59,49.67,13215.0
2020-12-21 13:30:00,49.64,49.76,49.6,49.61,11170.0,49.64,49.76,49.6,49.61,11170.0
2020-12-21 14:00:00,49.6,49.71,49.5,49.67,30621.0,49.6,49.71,49.5,49.67,30621.0
2020-12-21 14:30:00,49.65,49.75,49.48,49.55,22257.0,49.65,49.75,49.48,49.55,22257.0
2020-12-21 15:00:00,49.55,49.69,49.38,49.55,30649.0,49.55,49.69,49.38,49.55,30649.0
2020-12-21 15:30:00,49.62,49.99,49.55,49.94,82119.0,49.62,49.99,49.55,49.94,82119.0
2020-12-22 09:30:00,50.13,50.14,49.56,49.66,9665.0,50.13,50.14,49.56,49.66,9665.0
2020-12-22 10:00:00,49.76,50.28,49.76,50.27,8825.0,49.76,50.28,49.76,50.27,8825.0
2020-12-22 10:30:00,50.28,50.36,49.93,49.95,16464.0,50.28,50.36,49.93,49.95,16464.0
2020-12-22 11:00:00,49.93,50.19,49.9,49.92,13685.0,49.93,50.19,49.9,49.92,13685.0
2020-12-22 11:30:00,49.92,49.94,49.71,49.83,23509.0,49.92,49.94,49.71,49.83,23509.0
2020-12-22 12:00:00,49.8,49.86,49.72,49.84,14874.0,49.8,49.86,49.72,49.84,14874.0
2020-12-22 12:30:00,49.81,49.93,49.77,49.82,7618.0,49.81,49.93,49.77,49.82,7618.0
2020-12-22 13:00:00,49.91,49.91,49.73,49.8,3381.0,49.91,49.91,49.73,49.8,3381.0
2020-12-22 13:30:00,49.77,49.91,49.77,49.86,17679.0,49.77,49.91,49.77,49.86,17679.0
2020-12-22 14:00:00,49.82,50.0,49.82,49.99,6108.0,49.82,50.0,49.82,49.99,6108.0
2020-12-22 14:30:00,49.97,50.02,49.79,49.83,9819.0,49.97,50.02,49.79,49.83,9819.0
2020-12-22 15:00:00,49.84,49.93,49.8,49.85,12491.0,49.84,49.93,49.8,49.85,12491.0
2020-12-22 15:30:00,49.82,49.98,49.76,49.87,65559.0,49.82,49.98,49.76,49.87,65559.0
2020-12-23 09:30:00,49.95,50.93,49.95,50.8,13655.0,49.95,50.93,49.95,50.8,13655.0
2020-12-23 10:00:00,50.75,50.9,50.69,50.89,13669.0,50.75,50.9,50.69,50.89,13669.0
2020-12-23 10:30:00,50.86,51.15,50.74,51.12,11703.0,50.86,51.15,50.74,51.12,11703.0
2020-12-23 11:00:00,51.17,51.36,51.09,51.19,6448.0,51.17,51.36,51.09,51.19,6448.0
2020-12-23 11:30:00,51.15,51.24,51.0,51.19,6021.0,51.15,51.24,51.0,51.19,6021.0
2020-12-23 12:00:00,51.15,51.19,50.92,50.92,9199.0,51.15,51.19,50.92,50.92,9199.0
2020-12-23 12:30:00,50.91,51.14,50.89,51.14,8296.0,50.91,51.14,50.89,51.14,8296.0
2020-12-23 13:00:00,51.09,51.15,51.0,51.05,6219.0,51.09,51.15,51.0,51.05,6219.0
2020-12-23 13:30:00,51.09,51.27,51.02,51.23,5099.0,51.09,51.27,51.02,51.23,5099.0
2020-12-23 14:00:00,51.25,51.33,51.15,51.27,7708.0,51.25,51.33,51.15,51.27,7708.0
2020-12-23 14:30:00,51.27,51.46,51.22,51.41,8301.0,51.27,51.46,51.22,51.41,8301.0
2020-12-23 15:00:00,51.4,51.45,51.24,51.26,12458.0,51.4,51.45,51.24,51.26,12458.0
2020-12-23 15:30:00,51.24,51.46,51.14,51.23,63935.0,51.24,51.46,51.14,51.23,63935.0
2020-12-24 09:30:00,51.26,51.51,50.76,51.02,20803.0,51.26,51.51,50.76,51.02,20803.0
2020-12-24 10:00:00,51.11,51.25,50.81,50.95,14214.0,51.11,51.25,50.81,50.95,14214.0
2020-12-24 10:30:00,50.81,51.18,50.71,51.16,11151.0,50.81,51.18,50.71,51.16,11151.0
2020-12-24 11:00:00,51.11,51.53,51.06,51.48,15172.0,51.11,51.53,51.06,51.48,15172.0
2020-12-24 11:30:00,51.52,51.52,51.25,51.26,13353.0,51.52,51.52,51.25,51.26,13353.0
2020-12-24 12:00:00,51.26,51.46,51.2,51.31,24217.0,51.26,51.46,51.2,51.31,24217.0
2020-12-24 12:30:00,51.31,51.52,51.2,51.42,36406.0,51.31,51.52,51.2,51.42,36406.0
2020-12-28 09:30:00,51.67,52.34,51.57,52.11,10040.0,51.67,52.34,51.57,52.11,10040.0
2020-12-28 10:00:00,52.16,52.58,52.08,52.48,20793.0,52.16,52.58,52.08,52.48,20793.0
2020-12-28 10:30:00,52.59,52.59,51.85,51.91,12548.0,52.59,52.59,51.85,51.91,12548.0
2020-12-28 11:00:00,51.95,51.98,51.71,51.79,5592.0,51.95,51.98,51.71,51.79,5592.0
2020-12-28 11:30:00,51.84,51.95,51.68,51.68,3917.0,51.84,51.95,51.68,51.68,3917.0
2020-12-28 12:00:00,51.69,51.81,51.61,51.77,5523.0,51.69,51.81,51.61,51.77,5523.0
2020-12-28 12:30:00,51.75,51.85,51.63,51.64,3300.0,51.75,51.85,51.63,51.64,3300.0
2020-12-28 13:00:00,51.57,51.72,51.55,51.62,4127.0,51.57,51.72,51.55,51.62,4127.0
2020-12-28 13:30:00,51.62,51.81,51.58,51.58,6566.0,51.62,51.81,51.58,51.58,6566.0
2020-12-28 14:00:00,51.53,51.78,51.52,51.7,6675.0,51.53,51.78,51.52,51.7,6675.0
2020-12-28 14:30:00,51.73,51.83,51.67,51.67,5203.0,51.73,51.83,51.67,51.67,5203.0
2020-12-28 15:00:00,51.68,51.68,51.4,51.48,6240.0,51.68,51.68,51.4,51.48,6240.0
2020-12-28 15:30:00,51.5,51.61,51.39,51.49,23423.0,51.5,51.61,51.39,51.49,23423.0
2020-12-29 09:30:00,51.54,51.96,50.96,50.96,4767.0,51.54,51.96,50.96,50.96,4767.0
2020-12-29 10:00:00,51.02,51.28,50.79,51.04,7205.0,51.02,51.28,50.79,51.04,7205.0
2020-12-29 10:30:00,51.0,51.38,51.0,51.35,6645.0,51.0,51.38,51.0,51.35,6645.0
2020-12-29 11:00:00,51.26,51.39,51.18,51.18,3398.0,51.26,51.39,51.18,51.18,3398.0
2020-12-29 11:30:00,51.03,51.29,50.97,51.19,6851.0,51.03,51.29,50.97,51.19,6851.0
2020-12-29 12:00:00,51.24,51.36,51.18,51.27,3879.0,51.24,51.36,51.18,51.27,3879.0
2020-12-29 12:30:00,51.14,51.24,51.07,51.07,5259.0,51.14,51.24,51.07,51.07,5259.0
2020-12-29 13:00:00,51.09,51.16,50.98,50.98,4870.0,51.09,51.16,50.98,50.98,4870.0
2020-12-29 13:30:00,51.02,51.1,50.95,51.03,4664.0,51.02,51.1,50.95,51.03,4664.0
2020-12-29 14:00:00,51.07,51.09,50.96,51.01,7387.0,51.07,51.09,50.96,51.01,7387.0
2020-12-29 14:30:00,51.03,51.18,50.96,51.05,7719.0,51.03,51.18,50.96,51.05,7719.0
2020-12-29 15:00:00,51.11,51.28,51.05,51.24,8408.0,51.11,51.28,51.05,51.24,8408.0
2020-12-29 15:30:00,51.27,51.32,51.11,51.2,36653.0,51.27,51.32,51.11,51.2,36653.0
2020-12-30 09:30:00,51.26,51.98,50.88,51.98,3370.0,51.26,51.98,50.88,51.98,3370.0
2020-12-30 10:00:00,51.82,52.15,51.76,52.13,6373.0,51.82,52.15,51.76,52.13,6373.0
2020-12-30 10:30:00,52.22,52.43,52.01,52.43,4392.0,52.22,52.43,52.01,52.43,4392.0
2020-12-30 11:00:00,52.38,52.48,52.22,52.24,4957.0,52.38,52.48,52.22,52.24,4957.0
2020-12-30 11:30:00,52.24,52.24,52.1,52.18,2858.0,52.24,52.24,52.1,52.18,2858.0
2020-12-30 12:00:00,52.12,52.43,52.09,52.43,7885.0,52.12,52.43,52.09,52.43,7885.0
2020-12-30 12:30:00,52.38,52.48,52.24,52.25,4836.0,52.38,52.48,52.24,52.25,4836.0
2020-12-30 13:00:00,52.27,52.28,52.16,52.22,4137.0,52.27,52.28,52.16,52.22,4137.0
2020-12-30 13:30:00,52.18,52.28,52.17,52.28,2535.0,52.18,52.28,52.17,52.28,2535.0
2020-12-30 14:00:00,52.23,52.26,52.0,52.08,2901.0,52.23,52.26,52.0,52.08,2901.0
2020-12-30 14:30:00,52.1,52.16,52.08,52.08,3143.0,52.1,52.16,52.08,52.08,3143.0
2020-12-30 15:00:00,52.09,52.36,52.08,52.36,7278.0,52.09,52.36,52.08,52.36,7278.0
2020-12-30 15:30:00,52.38,52.46,52.23,52.28,38005.0,52.38,52.46,52.23,52.28,38005.0
2020-12-31 09:30:00,52.07,52.43,51.93,52.19,2692.0,52.07,52.43,51.93,52.19,2692.0
2020-12-31 10:00:00,52.28,52.42,51.98,52.42,1800.0,52.28,52.42,51.98,52.42,1800.0
2020-12-31 10:30:00,52.25,52.6,52.23,52.44,6152.0,52.25,52.6,52.23,52.44,6152.0
2020-12-31 11:00:00,52.44,52.71,52.37,52.61,5703.0,52.44,52.71,52.37,52.61,5703.0
2020-12-31 11:30:00,52.58,52.8,52.58,52.77,6878.0,52.58,52.8,52.58,52.77,6878.0
2020-12-31 12:00:00,52.82,52.82,52.63,52.8,9174.0,52.82,52.82,52.63,52.8,9174.0
2020-12-31 12:30:00,52.76,52.76,52.55,52.6,3898.0,52.76,52.76,52.55,52.6,3898.0
2020-12-31 13:00:00,52.62,52.63,52.52,52.54,6224.0,52.62,52.63,52.52,52.54,6224.0
2020-12-31 13:30:00,52.48,52.57,52.41,52.44,8592.0,52.48,52.57,52.41,52.44,8592.0
2020-12-31 14:00:00,52.49,52.61,52.43,52.6,7416.0,52.49,52.61,52.43,52.6,7416.0
2020-12-31 14:30:00,52.62,52.72,52.5,52.54,7630.0,52.62,52.72,52.5,52.54,7630.0
2020-12-31 15:00:00,52.54,52.71,52.44,52.47,19623.0,52.54,52.71,52.44,52.47,19623.0
2020-12-31 15:30:00,52.51,52.54,51.85,51.89,94130.0,52.51,52.54,51.85,51.89,94130.0
2021-01-04 09:30:00,51.99,52.83,51.99,52.54,24727.0,51.99,52.83,51.99,52.54,24727.0
2021-01-04 10:00:00,52.38,52.66,52.38,52.53,28103.0,52.38,52.66,52.38,52.53,28103.0
2021-01-04 10:30:00,52.5,52.5,51.39,51.51,64293.0,52.5,52.5,51.39,51.51,64293.0
2021-01-04 11:00:00,51.51,51.77,51.37,51.77,10195.0,51.51,51.77,51.37,51.77,10195.0
2021-01-04 11:30:00,51.76,51.85,51.51,51.57,14012.0,51.76,51.85,51.51,51.57,14012.0
2021-01-04 12:00:00,51.59,51.72,51.4,51.54,12637.0,51.59,51.72,51.4,51.54,12637.0
2021-01-04 12:30:00,51.56,51.56,51.23,51.45,12495.0,51.56,51.56,51.23,51.45,12495.0
2021-01-04 13:00:00,51.45,51.92,51.44,51.89,8733.0,51.45,51.92,51.44,51.89,8733.0
2021-01-04 13:30:00,51.89,52.21,51.78,52.19,15158.0,51.89,52.21,51.78,52.19,15158.0
2021-01-04 14:00:00,52.16,52.18,51.71,51.73,17012.0,52.16,52.18,51.71,51.73,17012.0
2021-01-04 14:30:00,51.79,51.79,51.54,51.77,9868.0,51.79,51.79,51.54,51.77,9868.0
2021-01-04 15:00:00,51.76,51.78,51.51,51.6,12093.0,51.76,51.78,51.51,51.6,12093.0
2021-01-04 15:30:00,51.61,51.76,51.45,51.53,52020.0,51.61,51.76,51.45,51.53,52020.0
2021-01-05 09:30:00,51.93,53.05,51.74,52.67,25065.0,51.93,53.05,51.74,52.67,25065.0
2021-01-05 10:00:00,52.73,53.05,52.61,52.7,24967.0,52.73,53.05,52.61,52.7,24967.0
2021-01-05 10:30:00,52.73,52.91,52.29,52.52,19626.0,52.73,52.91,52.29,52.52,19626.0
2021-01-05 11:00:00,52.53,52.95,52.53,52.78,11184.0,52.53,52.95,52.53,52.78,11184.0
2021-01-05 11:30:00,52.77,53.09,52.61,53.09,6720.0,52.77,53.09,52.61,53.09,6720.0
2021-01-05 12:00:00,52.99,53.43,52.93,53.36,5842.0,52.99,53.43,52.93,53.36,5842.0
2021-01-05 12:30:00,53.37,53.58,53.29,53.52,7300.0,53.37,53.58,53.29,53.52,7300.0
2021-01-05 13:00:00,53.53,53.71,53.48,53.64,10131.0,53.53,53.71,53.48,53.64,10131.0
2021-01-05 13:30:00,53.65,53.78,53.42,53.78,7248.0,53.65,53.78,53.42,53.78,7248.0
2021-01-05 14:00:00,53.83,54.12,53.8,54.04,10138.0,53.83,54.12,53.8,54.04,10138.0
2021-01-05 14:30:00,54.04,54.08,53.67,53.69,15884.0,54.04,54.08,53.67,53.69,15884.0
2021-01-05 15:00:00,53.66,53.87,53.65,53.7,15508.0,53.66,53.87,53.65,53.7,15508.0
2021-01-05 15:30:00,53.71,53.85,53.34,53.46,63579.0,53.71,53.85,53.34,53.46,63579.0
2021-01-06 09:30:00,54.36,55.38,54.0,55.07,28284.0,54.36,55.38,54.0,55.07,28284.0
2021-01-06 10:00:00,55.05,55.61,54.91,55.61,13133.0,55.05,55.61,54.91,55.61,13133.0
2021-01-06 10:30:00,55.62,56.05,55.62,56.0,32749.0,55.62,56.05,55.62,56.0,32749.0
2021-01-06 11:00:00,56.01,56.1,55.72,55.85,16277.0,56.01,56.1,55.72,55.85,16277.0
2021-01-06 11:30:00,55.91,56.03,55.66,55.93,16141.0,55.91,56.03,55.66,55.93,16141.0
2021-01-06 12:00:00,55.9,56.03,55.75,56.0,17228.0,55.9,56.03,55.75,56.0,17228.0
2021-01-06 12:30:00,55.95,56.21,55.88,56.13,16702.0,55.95,56.21,55.88,56.13,16702.0
2021-01-06 13:00:00,56.16,56.23,56.07,56.11,19120.0,56.16,56.23,56.07,56.11,19120.0
2021-01-06 13:30:00,56.16,56.21,56.04,56.04,14027.0,56.16,56.21,56.04,56.04,14027.0
2021-01-06 14:00:00,56.09,56.13,55.38,55.57,22275.0,56.09,56.13,55.38,55.57,22275.0
2021-01-06 14:30:00,55.53,55.65,55.05,55.35,15543.0,55.53,55.65,55.05,55.35,15543.0
2021-01-06 15:00:00,55.35,55.4,55.06,55.32,13359.0,55.35,55.4,55.06,55.32,13359.0
2021-01-06 15:30:00,55.33,55.58,55.15,55.54,61928.0,55.33,55.58,55.15,55.54,61928.0
2021-01-07 09:30:00,55.83,56.76,55.62,56.76,13734.0,55.83,56.76,55.62,56.76,13734.0
2021-01-07 10:00:00,56.85,56.99,56.49,56.72,7023.0,56.85,56.99,56.49,56.72,7023.0
2021-01-07 10:30:00,56.91,57.05,56.55,56.82,9189.0,56.91,57.05,56.55,56.82,9189.0
2021-01-07 11:00:00,56.92,57.18,56.76,56.97,24622.0,56.92,57.18,56.76,56.97,24622.0
2021-01-07 11:30:00,57.02,57.11,56.86,57.09,14012.0,57.02,57.11,56.86,57.09,14012.0
2021-01-07 12:00:00,57.12,57.18,56.95,57.18,19278.0,57.12,57.18,56.95,57.18,19278.0
2021-01-07 12:30:00,57.24,57.27,56.98,57.26,17092.0,57.24,57.27,56.98,57.26,17092.0
2021-01-07 13:00:00,57.33,57.41,57.21,57.26,10639.0,57.33,57.41,57.21,57.26,10639.0
2021-01-07 13:30:00,57.28,57.45,57.25,57.25,10052.0,57.28,57.45,57.25,57.25,10052.0
2021-01-07 14:00:00,57.3,57.55,57.25,57.53,13783.0,57.3,57.55,57.25,57.53,13783.0
2021-01-07 14:30:00,57.53,57.55,57.41,57.52,10169.0,57.53,57.55,57.41,57.52,10169.0
2021-01-07 15:00:00,57.52,57.59,57.24,57.37,21863.0,57.52,57.59,57.24,57.37,21863.0
2021-01-07 15:30:00,57.36,57.43,57.01,57.05,91882.0,57.36,57.43,57.01,57.05,91882.0
2021-01-08 09:30:00,57.31,57.91,57.14,57.84,13714.0,57.31,57.91,57.14,57.84,13714.0
2021-01-08 10:00:00,57.66,57.97,57.44,57.49,14452.0,57.66,57.97,57.44,57.49,14452.0
2021-01-08 10:30:00,57.45,57.68,57.07,57.1,11015.0,57.45,57.68,57.07,57.1,11015.0
2021-01-08 11:00:00,57.1,57.22,56.95,57.02,12191.0,57.1,57.22,56.95,57.02,12191.0
2021-01-08 11:30:00,56.96,57.31,56.91,57.28,15964.0,56.96,57.31,56.91,57.28,15964.0
2021-01-08 12:00:00,57.24,57.24,56.69,56.86,23301.0,57.24,57.24,56.69,56.86,23301.0
2021-01-08 12:30:00,56.9,56.95,56.42,56.61,13298.0,56.9,56.95,56.42,56.61,13298.0
2021-01-08 13:00:00,56.58,56.74,56.27,56.42,11901.0,56.58,56.74,56.27,56.42,11901.0
2021-01-08 13:30:00,56.38,56.38,56.14,56.16,11387.0,56.38,56.38,56.14,56.16,11387.0
2021-01-08 14:00:00,56.14,56.64,56.14,56.64,11911.0,56.14,56.64,56.14,56.64,11911.0
2021-01-08 14:30:00,56.63,56.63,56.31,56.54,5613.0,56.63,56.63,56.31,56.54,5613.0
2021-01-08 15:00:00,56.6,56.71,56.32,56.41,7677.0,56.6,56.71,56.32,56.41,7677.0
2021-01-08 15:30:00,56.43,56.54,56.22,56.4,37690.0,56.43,56.54,56.22,56.4,37690.0
2021-01-11 09:30:00,55.32,56.17,55.16,55.81,12477.0,55.32,56.17,55.16,55.81,12477.0
2021-01-11 10:00:00,55.71,55.9,55.51,55.68,33067.0,55.71,55.9,55.51,55.68,33067.0
2021-01-11 10:30:00,55.62,55.75,55.47,55.75,21142.0,55.62,55.75,55.47,55.75,21142.0
2021-01-11 11:00:00,55.69,55.91,55.59,55.84,30238.0,55.69,55.91,55.59,55.84,30238.0
2021-01-11 11:30:00,55.84,55.94,55.77,55.87,8547.0,55.84,55.94,55.77,55.87,8547.0
2021-01-11 12:00:00,55.87,56.07,55.84,55.98,24766.0,55.87,56.07,55.84,55.98,24766.0
2021-01-11 12:30:00,56.02,56.17,55.88,56.1,11752.0,56.02,56.17,55.88,56.1,11752.0
2021-01-11 13:00:00,56.08,56.11,55.8,55.82,5468.0,56.08,56.11,55.8,55.82,5468.0
2021-01-11 13:30:00,55.86,55.92,55.82,55.86,4385.0,55.86,55.92,55.82,55.86,4385.0
2021-01-11 14:00:00,55.83,56.03,55.82,55.94,9959.0,55.83,56.03,55.82,55.94,9959.0
2021-01-11 14:30:00,55.95,56.09,55.95,56.04,4729.0,55.95,56.09,55.95,56.04,4729.0
2021-01-11 15:00:00,56.05,56.09,55.9,56.04,21248.0,56.05,56.09,55.9,56.04,21248.0
2021-01-11 15:30:00,56.04,56.41,56.04,56.37,84300.0,56.04,56.41,56.04,56.37,84300.0
2021-01-12 09:30:00,56.85,57.91,56.44,57.75,22805.0,56.85,57.91,56.44,57.75,22805.0
2021-01-12 10:00:00,57.84,58.45,57.44,58.14,25026.0,57.84,58.45,57.44,58.14,25026.0
2021-01-12 10:30:00,58.21,58.58,58.04,58.38,15271.0,58.21,58.58,58.04,58.38,15271.0
2021-01-12 11:00:00,58.45,58.86,58.22,58.83,27432.0,58.45,58.86,58.22,58.83,27432.0
2021-01-12 11:30:00,58.87,58.95,58.68,58.77,15357.0,58.87,58.95,58.68,58.77,15357.0
2021-01-12 12:00:00,58.81,58.87,58.53,58.62,34909.0,58.81,58.87,58.53,58.62,34909.0
2021-01-12 12:30:00,58.64,58.69,58.26,58.32,13526.0,58.64,58.69,58.26,58.32,13526.0
2021-01-12 13:00:00,58.33,58.36,58.04,58.07,10918.0,58.33,58.36,58.04,58.07,10918.0
2021-01-12 13:30:00,58.07,58.1,57.74,57.89,14903.0,58.07,58.1,57.74,57.89,14903.0
2021-01-12 14:00:00,57.84,58.69,57.84,58.69,45398.0,57.84,58.69,57.84,58.69,45398.0
2021-01-12 14:30:00,58.63,59.08,58.59,58.77,26328.0,58.63,59.08,58.59,58.77,26328.0
2021-01-12 15:00:00,58.82,58.96,58.67,58.67,26207.0,58.82,58.96,58.67,58.67,26207.0
2021-01-12 15:30:00,58.7,59.01,58.57,58.62,75079.0,58.7,59.01,58.57,58.62,75079.0
2021-01-13 09:30:00,58.47,58.47,57.65,57.83,6275.0,58.47,58.47,57.65,57.83,6275.0
2021-01-13 10:00:00,57.86,58.09,57.8,57.8,5365.0,57.86,58.09,57.8,57.8,5365.0
2021-01-13 10:30:00,57.77,57.84,56.93,56.97,20926.0,57.77,57.84,56.93,56.97,20926.0
2021-01-13 11:00:00,56.96,56.98,56.56,56.6,12366.0,56.96,56.98,56.56,56.6,12366.0
2021-01-13 11:30:00,56.55,56.57,56.22,56.33,20091.0,56.55,56.57,56.22,56.33,20091.0
2021-01-13 12:00:00,56.29,56.29,55.83,56.08,32140.0,56.29,56.29,55.83,56.08,32140.0
2021-01-13 12:30:00,56.13,56.74,56.08,56.7,19318.0,56.13,56.74,56.08,56.7,19318.0
2021-01-13 13:00:00,56.7,57.06,56.66,57.06,18768.0,56.7,57.06,56.66,57.06,18768.0
2021-01-13 13:30:00,57.06,57.32,56.99,57.32,12789.0,57.06,57.32,56.99,57.32,12789.0
2021-01-13 14:00:00,57.32,57.58,57.17,57.52,24710.0,57.32,57.58,57.17,57.52,24710.0
2021-01-13 14:30:00,57.52,57.55,57.12,57.21,14567.0,57.52,57.55,57.12,57.21,14567.0
2021-01-13 15:00:00,57.19,57.39,57.1,57.18,12762.0,57.19,57.39,57.1,57.18,12762.0
2021-01-13 15:30:00,57.18,57.37,57.14,57.17,49597.0,57.18,57.37,57.14,57.17,49597.0
2021-01-14 09:30:00,57.42,58.45,57.06,57.96,16387.0,57.42,58.45,57.06,57.96,16387.0
2021-01-14 10:00:00,58.37,58.59,58.1,58.11,7732.0,58.37,58.59,58.1,58.11,7732.0
2021-01-14 10:30:00,58.14,58.26,57.37,57.52,8063.0,58.14,58.26,57.37,57.52,8063.0
2021-01-14 11:00:00,57.47,57.88,57.42,57.88,5710.0,57.47,57.88,57.42,57.88,5710.0
2021-01-14 11:30:00,57.89,57.99,57.67,57.7,8222.0,57.89,57.99,57.67,57.7,8222.0
2021-01-14 12:00:00,57.69,57.81,57.49,57.62,8470.0,57.69,57.81,57.49,57.62,8470.0
2021-01-14 12:30:00,57.69,57.8,57.57,57.7,10730.0,57.69,57.8,57.57,57.7,10730.0
2021-01-14 13:00:00,57.73,58.04,57.72,57.92,10014.0,57.73,58.04,57.72,57.92,10014.0
2021-01-14 13:30:00,57.94,58.32,57.92,58.2,13661.0,57.94,58.32,57.92,58.2,13661.0
2021-01-14 14:00:00,58.17,58.24,57.99,58.23,16042.0,58.17,58.24,57.99,58.23,16042.0
2021-01-14 14:30:00,58.26,58.45,58.09,58.19,10717.0,58.26,58.45,58.09,58.19,10717.0
2021-01-14 15:00:00,58.28,58.31,57.93,58.0,16086.0,58.28,58.31,57.93,58.0,16086.0
2021-01-14 15:30:00,58.03,58.28,57.99,58.04,95377.0,58.03,58.28,57.99,58.04,95377.0
2021-01-15 09:30:00,57.24,57.96,56.47,56.73,8236.0,57.24,57.96,56.47,56.73,8236.0
2021-01-15 10:00:00,56.68,56.98,55.86,56.04,27785.0,56.68,56.98,55.86,56.04,27785.0
2021-01-15 10:30:00,56.12,56.26,55.47,55.56,30511.0,56.12,56.26,55.47,55.56,30511.0
2021-01-15 11:00:00,55.57,55.57,55.07,55.32,13281.0,55.57,55.57,55.07,55.32,13281.0
2021-01-15 11:30:00,55.3,55.42,54.82,54.91,14091.0,55.3,55.42,54.82,54.91,14091.0
2021-01-15 12:00:00,54.88,55.11,54.79,55.11,11958.0,54.88,55.11,54.79,55.11,11958.0
2021-01-15 12:30:00,55.08,55.62,55.07,55.51,12627.0,55.08,55.62,55.07,55.51,12627.0
2021-01-15 13:00:00,55.53,55.87,55.51,55.85,9985.0,55.53,55.87,55.51,55.85,9985.0
2021-01-15 13:30:00,55.85,55.99,55.65,55.68,11061.0,55.85,55.99,55.65,55.68,11061.0
2021-01-15 14:00:00,55.68,55.87,55.48,55.87,50728.0,55.68,55.87,55.48,55.87,50728.0
2021-01-15 14:30:00,55.89,56.05,55.71,56.01,64215.0,55.89,56.05,55.71,56.01,64215.0
2021-01-15 15:00:00,56.05,56.35,56.05,56.31,24622.0,56.05,56.35,56.05,56.31,24622.0
2021-01-15 15:30:00,56.29,56.36,56.1,56.13,133657.0,56.29,56.36,56.1,56.13,133657.0
2021-01-19 09:30:00,56.55,56.74,56.06,56.2,18207.0,56.55,56.74,56.06,56.2,18207.0
2021-01-19 10:00:00,56.1,56.15,55.29,55.44,10442.0,56.1,56.15,55.29,55.44,10442.0
2021-01-19 10:30:00,55.57,55.95,55.52,55.68,49920.0,55.57,55.95,55.52,55.68,49920.0
2021-01-19 11:00:00,55.84,55.92,55.51,55.86,19110.0,55.84,55.92,55.51,55.86,19110.0
2021-01-19 11:30:00,55.92,56.21,55.81,56.05,12925.0,55.92,56.21,55.81,56.05,12925.0
2021-01-19 12:00:00,56.03,56.22,56.02,56.16,11463.0,56.03,56.22,56.02,56.16,11463.0
2021-01-19 12:30:00,56.16,56.52,55.86,55.86,37227.0,56.16,56.52,55.86,55.86,37227.0
2021-01-19 13:00:00,55.86,56.0,55.64,55.91,16823.0,55.86,56.0,55.64,55.91,16823.0
2021-01-19 13:30:00,55.88,55.93,55.6,55.6,40193.0,55.88,55.93,55.6,55.6,40193.0
2021-01-19 14:00:00,55.54,55.97,55.52,55.64,15229.0,55.54,55.97,55.52,55.64,15229.0
2021-01-19 14:30:00,55.61,55.7,55.43,55.44,19504.0,55.61,55.7,55.43,55.44,19504.0
2021-01-19 15:00:00,55.42,55.6,55.36,55.58,21827.0,55.42,55.6,55.36,55.58,21827.0
2021-01-19 15:30:00,55.59,55.67,55.47,55.64,69675.0,55.59,55.67,55.47,55.64,69675.0
2021-01-20 09:30:00,55.79,56.01,55.38,55.59,5604.0,55.79,56.01,55.38,55.59,5604.0
2021-01-20 10:00:00,55.62,55.71,54.92,54.97,19166.0,55.62,55.71,54.92,54.97,19166.0
2021-01-20 10:30:00,55.05,55.64,55.05,55.55,20020.0,55.05,55.64,55.05,55.55,20020.0
2021-01-20 11:00:00,55.51,55.55,55.14,55.4,10316.0,55.51,55.55,55.14,55.4,10316.0
2021-01-20 11:30:00,55.38,55.92,55.3,55.55,27007.0,55.38,55.92,55.3,55.55,27007.0
2021-01-20 12:00:00,55.72,55.77,55.27,55.28,5875.0,55.72,55.77,55.27,55.28,5875.0
2021-01-20 12:30:00,55.28,55.5,55.21,55.4,14498.0,55.28,55.5,55.21,55.4,14498.0
2021-01-20 13:00:00,55.43,55.44,55.26,55.34,5608.0,55.43,55.44,55.26,55.34,5608.0
2021-01-20 13:30:00,55.37,55.4,54.9,54.9,11073.0,55.37,55.4,54.9,54.9,11073.0
2021-01-20 14:00:00,54.94,55.0,54.8,54.82,7163.0,54.94,55.0,54.8,54.82,7163.0
2021-01-20 14:30:00,54.88,55.0,54.84,55.0,6005.0,54.88,55.0,54.84,55.0,6005.0
2021-01-20 15:00:00,55.0,55.1,54.91,55.03,8470.0,55.0,55.1,54.91,55.03,8470.0
2021-01-20 15:30:00,55.05,55.12,54.78,55.11,82420.0,55.05,55.12,54.78,55.11,82420.0
2021-01-21 09:30:00,54.81,55.12,54.66,54.97,14089.0,54.81,55.12,54.66,54.97,14089.0
2021-01-21 10:00:00,54.82,54.96,54.23,54.76,21518.0,54.82,54.96,54.23,54.76,21518.0
2021-01-21 10:30:00,54.86,54.94,54.53,54.88,22691.0,54.86,54.94,54.53,54.88,22691.0
2021-01-21 11:00:00,54.9,55.03,54.52,54.79,21564.0,54.9,55.03,54.52,54.79,21564.0
2021-01-21 11:30:00,54.7,54.7,54.35,54.35,8337.0,54.7,54.7,54.35,54.35,8337.0
2021-01-21 12:00:00,54.35,54.35,53.97,54.02,12765.0,54.35,54.35,53.97,54.02,12765.0
2021-01-21 12:30:00,54.02,54.15,53.85,53.92,11631.0,54.02,54.15,53.85,53.92,11631.0
2021-01-21 13:00:00,53.97,54.05,53.84,53.88,6731.0,53.97,54.05,53.84,53.88,6731.0
2021-01-21 13:30:00,53.85,54.06,53.78,53.99,8352.0,53.85,54.06,53.78,53.99,8352.0
2021-01-21 14:00:00,53.94,54.08,53.85,53.94,7709.0,53.94,54.08,53.85,53.94,7709.0
2021-01-21 14:30:00,53.89,53.99,53.83,53.96,7030.0,53.89,53.99,53.83,53.96,7030.0
2021-01-21 15:00:00,54.0,54.08,53.89,54.05,18410.0,54.0,54.08,53.89,54.05,18410.0
2021-01-21 15:30:00,54.03,54.03,53.67,53.72,54396.0,54.03,54.03,53.67,53.72,54396.0
2021-01-22 09:30:00,53.01,53.18,51.56,51.88,26305.0,53.01,53.18,51.56,51.88,26305.0
2021-01-22 10:00:00,51.91,52.42,51.91,51.92,9724.0,51.91,52.42,51.91,51.92,9724.0
2021-01-22 10:30:00,52.03,52.61,51.96,52.45,15363.0,52.03,52.61,51.96,52.45,15363.0
2021-01-22 11:00:00,52.45,52.54,52.26,52.46,11103.0,52.45,52.54,52.26,52.46,11103.0
2021-01-22 11:30:00,52.46,52.83,52.46,52.83,7179.0,52.46,52.83,52.46,52.83,7179.0
2021-01-22 12:00:00,52.84,52.93,52.75,52.76,5744.0,52.84,52.93,52.75,52.76,5744.0
2021-01-22 12:30:00,52.81,52.86,52.66,52.86,8291.0,52.81,52.86,52.66,52.86,8291.0
2021-01-22 13:00:00,52.78,52.84,52.53,52.7,5375.0,52.78,52.84,52.53,52.7,5375.0
2021-01-22 13:30:00,52.7,52.8,52.59,52.65,8754.0,52.7,52.8,52.59,52.65,8754.0
2021-01-22 14:00:00,52.68,52.76,52.48,52.49,6642.0,52.68,52.76,52.48,52.49,6642.0
2021-01-22 14:30:00,52.51,52.81,52.5,52.56,8023.0,52.51,52.81,52.5,52.56,8023.0
2021-01-22 15:00:00,52.55,52.73,52.41,52.62,47908.0,52.55,52.73,52.41,52.62,47908.0
2021-01-22 15:30:00,52.62,52.95,52.52,52.8,61801.0,52.62,52.95,52.52,52.8,61801.0
2021-01-25 09:30:00,52.3,52.3,51.16,51.48,38768.0,52.3,52.3,51.16,51.48,38768.0
2021-01-25 10:00:00,51.5,52.12,51.5,52.06,33050.0,51.5,52.12,51.5,52.06,33050.0
2021-01-25 10:30:00,52.22,52.26,51.17,51.17,33639.0,52.22,52.26,51.17,51.17,33639.0
2021-01-25 11:00:00,51.18,51.39,50.98,51.1,17012.0,51.18,51.39,50.98,51.1,17012.0
2021-01-25 11:30:00,51.05,51.3,51.0,51.16,9745.0,51.05,51.3,51.0,51.16,9745.0
2021-01-25 12:00:00,51.16,51.36,51.0,51.14,27855.0,51.16,51.36,51.0,51.14,27855.0
2021-01-25 12:30:00,51.19,51.91,51.19,51.71,14487.0,51.19,51.91,51.19,51.71,14487.0
2021-01-25 13:00:00,51.74,51.94,51.58,51.82,17414.0,51.74,51.94,51.58,51.82,17414.0
2021-01-25 13:30:00,51.82,51.97,51.63,51.89,14936.0,51.82,51.97,51.63,51.89,14936.0
2021-01-25 14:00:00,51.89,52.14,51.61,51.61,41331.0,51.89,52.14,51.61,51.61,41331.0
2021-01-25 14:30:00,51.59,51.85,51.59,51.63,29789.0,51.59,51.85,51.59,51.63,29789.0
2021-01-25 15:00:00,51.63,51.9,51.63,51.69,32456.0,51.63,51.9,51.63,51.69,32456.0
2021-01-25 15:30:00,51.72,51.94,51.71,51.86,108762.0,51.72,51.94,51.71,51.86,108762.0
2021-01-26 09:30:00,52.03,52.76,51.8,51.96,21971.0,52.03,52.76,51.8,51.96,21971.0
2021-01-26 10:00:00,51.9,51.96,51.4,51.4,18600.0,51.9,51.96,51.4,51.4,18600.0
2021-01-26 10:30:00,51.56,51.56,51.12,51.12,18081.0,51.56,51.56,51.12,51.12,18081.0
2021-01-26 11:00:00,51.21,51.54,51.02,51.43,9469.0,51.21,51.54,51.02,51.43,9469.0
2021-01-26 11:30:00,51.53,51.78,51.24,51.25,15615.0,51.53,51.78,51.24,51.25,15615.0
2021-01-26 12:00:00,51.25,51.32,51.03,51.05,12657.0,51.25,51.32,51.03,51.05,12657.0
2021-01-26 12:30:00,51.12,51.28,50.87,50.92,14875.0,51.12,51.28,50.87,50.92,14875.0
2021-01-26 13:00:00,50.96,51.28,50.9,51.04,10015.0,50.96,51.28,50.9,51.04,10015.0
2021-01-26 13:30:00,51.07,51.1,50.91,51.02,5699.0,51.07,51.1,50.91,51.02,5699.0
2021-01-26 14:00:00,51.06,51.36,51.06,51.29,9628.0,51.06,51.36,51.06,51.29,9628.0
2021-01-26 14:30:00,51.31,51.35,51.06,51.21,16541.0,51.31,51.35,51.06,51.21,16541.0
2021-01-26 15:00:00,51.21,51.42,51.14,51.3,14944.0,51.21,51.42,51.14,51.3,14944.0
2021-01-26 15:30:00,51.32,51.35,50.96,50.97,59870.0,51.32,51.35,50.96,50.97,59870.0
2021-01-27 09:30:00,50.01,50.51,48.05,49.09,36339.0,50.01,50.51,48.05,49.09,36339.0
2021-01-27 10:00:00,48.81,50.04,48.61,49.69,32201.0,48.81,50.04,48.61,49.69,32201.0
2021-01-27 10:30:00,49.68,50.04,49.49,49.75,44550.0,49.68,50.04,49.49,49.75,44550.0
2021-01-27 11:00:00,49.84,50.25,49.57,50.25,16471.0,49.84,50.25,49.57,50.25,16471.0
2021-01-27 11:30:00,50.25,50.47,49.95,49.98,24525.0,50.25,50.47,49.95,49.98,24525.0
2021-01-27 12:00:00,50.01,50.59,49.95,50.55,11973.0,50.01,50.59,49.95,50.55,11973.0
2021-01-27 12:30:00,50.55,50.88,50.39,50.86,72096.0,50.55,50.88,50.39,50.86,72096.0
2021-01-27 13:00:00,50.91,51.11,50.72,50.96,82579.0,50.91,51.11,50.72,50.96,82579.0
2021-01-27 13:30:00,51.0,51.31,50.99,51.01,15807.0,51.0,51.31,50.99,51.01,15807.0
2021-01-27 14:00:00,50.94,51.48,50.87,51.15,30608.0,50.94,51.48,50.87,51.15,30608.0
2021-01-27 14:30:00,51.15,51.31,50.71,50.91,63896.0,51.15,51.31,50.71,50.91,63896.0
2021-01-27 15:00:00,50.91,51.27,50.65,50.96,81255.0,50.91,51.27,50.65,50.96,81255.0
2021-01-27 15:30:00,50.98,51.16,50.52,51.06,205367.0,50.98,51.16,50.52,51.06,205367.0
2021-01-28 09:30:00,52.24,52.24,50.75,51.01,24069.0,52.24,52.24,50.75,51.01,24069.0
2021-01-28 10:00:00,50.99,52.03,50.99,51.85,24565.0,50.99,52.03,50.99,51.85,24565.0
2021-01-28 10:30:00,52.0,53.23,51.94,53.0,57398.0,52.0,53.23,51.94,53.0,57398.0
2021-01-28 11:00:00,53.01,53.95,52.95,53.36,44046.0,53.01,53.95,52.95,53.36,44046.0
2021-01-28 11:30:00,53.35,53.85,53.15,53.43,26187.0,53.35,53.85,53.15,53.43,26187.0
2021-01-28 12:00:00,53.44,53.65,52.88,52.98,24983.0,53.44,53.65,52.88,52.98,24983.0
2021-01-28 12:30:00,53.01,53.01,52.51,52.8,19146.0,53.01,53.01,52.51,52.8,19146.0
2021-01-28 13:00:00,52.76,53.0,52.47,52.47,17657.0,52.76,53.0,52.47,52.47,17657.0
2021-01-28 13:30:00,52.49,53.19,52.37,53.1,21555.0,52.49,53.19,52.37,53.1,21555.0
2021-01-28 14:00:00,53.16,53.41,52.81,52.88,27511.0,53.16,53.41,52.81,52.88,27511.0
2021-01-28 14:30:00,52.98,53.62,52.74,53.55,46221.0,52.98,53.62,52.74,53.55,46221.0
2021-01-28 15:00:00,53.53,53.57,52.35,52.45,55915.0,53.53,53.57,52.35,52.45,55915.0
2021-01-28 15:30:00,52.55,52.83,52.34,52.35,194335.0,52.55,52.83,52.34,52.35,194335.0
2021-01-29 09:30:00,52.22,52.35,51.37,51.86,23163.0,52.22,52.35,51.37,51.86,23163.0
2021-01-29 10:00:00,51.86,52.38,51.79,52.38,23343.0,51.86,52.38,51.79,52.38,23343.0
2021-01-29 10:30:00,52.39,53.12,52.29,53.12,23710.0,52.39,53.12,52.29,53.12,23710.0
2021-01-29 11:00:00,53.07,53.13,51.74,51.81,17620.0,53.07,53.13,51.74,51.81,17620.0
2021-01-29 11:30:00,51.68,51.84,51.54,51.74,16430.0,51.68,51.84,51.54,51.74,16430.0
2021-01-29 12:00:00,51.78,51.78,50.75,50.8,14550.0,51.78,51.78,50.75,50.8,14550.0
2021-01-29 12:30:00,50.8,50.86,50.16,50.25,18031.0,50.8,50.86,50.16,50.25,18031.0
2021-01-29 13:00:00,50.29,50.52,50.15,50.46,19463.0,50.29,50.52,50.15,50.46,19463.0
2021-01-29 13:30:00,50.52,50.61,50.0,50.16,18281.0,50.52,50.61,50.0,50.16,18281.0
2021-01-29 14:00:00,50.08,50.63,50.02,50.2,25551.0,50.08,50.63,50.02,50.2,25551.0
2021-01-29 14:30:00,50.23,50.53,49.97,50.27,23206.0,50.23,50.53,49.97,50.27,23206.0
2021-01-29 15:00:00,50.32,50.66,50.31,50.54,16884.0,50.32,50.66,50.31,50.54,16884.0
2021-01-29 15:30:00,50.58,51.09,50.1,50.77,224223.0,50.58,51.09,50.1,50.77,224223.0
2021-02-01 09:30:00,51.33,52.2,51.33,52.17,31673.0,51.33,52.2,51.33,52.17,31673.0
2021-02-01 10:00:00,52.14,52.82,52.07,52.41,58157.0,52.14,52.82,52.07,52.41,58157.0
2021-02-01 10:30:00,52.27,52.63,51.99,52.63,35512.0,52.27,52.63,51.99,52.63,35512.0
2021-02-01 11:00:00,52.66,53.08,52.45,52.86,21401.0,52.66,53.08,52.45,52.86,21401.0
2021-02-01 11:30:00,52.84,53.08,52.55,52.75,21706.0,52.84,53.08,52.55,52.75,21706.0
2021-02-01 12:00:00,52.79,52.79,52.19,52.66,22351.0,52.79,52.79,52.19,52.66,22351.0
2021-02-01 12:30:00,52.73,52.86,52.6,52.83,19020.0,52.73,52.86,52.6,52.83,19020.0
2021-02-01 13:00:00,52.81,53.3,52.71,53.25,28640.0,52.81,53.3,52.71,53.25,28640.0
2021-02-01 13:30:00,53.25,53.39,53.21,53.29,9315.0,53.25,53.39,53.21,53.29,9315.0
2021-02-01 14:00:00,53.38,53.71,53.37,53.71,15440.0,53.38,53.71,53.37,53.71,15440.0
2021-02-01 14:30:00,53.7,53.86,53.63,53.69,13034.0,53.7,53.86,53.63,53.69,13034.0
2021-02-01 15:00:00,53.66,53.97,53.53,53.84,19500.0,53.66,53.97,53.53,53.84,19500.0
2021-02-01 15:30:00,53.82,54.33,53.79,54.18,90573.0,53.82,54.33,53.79,54.18,90573.0
2021-02-02 09:30:00,55.0,55.57,54.32,55.18,32106.0,55.0,55.57,54.32,55.18,32106.0
2021-02-02 10:00:00,55.37,56.01,55.17,55.91,22508.0,55.37,56.01,55.17,55.91,22508.0
2021-02-02 10:30:00,55.98,56.45,55.86,56.24,17705.0,55.98,56.45,55.86,56.24,17705.0
2021-02-02 11:00:00,56.22,56.52,56.18,56.26,13135.0,56.22,56.52,56.18,56.26,13135.0
2021-02-02 11:30:00,56.4,56.63,56.35,56.55,15115.0,56.4,56.63,56.35,56.55,15115.0
2021-02-02 12:00:00,56.62,56.84,56.54,56.71,15248.0,56.62,56.84,56.54,56.71,15248.0
2021-02-02 12:30:00,56.7,57.25,56.64,57.04,18710.0,56.7,57.25,56.64,57.04,18710.0
2021-02-02 13:00:00,57.04,57.3,56.89,56.93,19236.0,57.04,57.3,56.89,56.93,19236.0
2021-02-02 13:30:00,56.93,57.09,56.74,57.0,33770.0,56.93,57.09,56.74,57.0,33770.0
2021-02-02 14:00:00,57.02,57.02,56.78,56.88,16812.0,57.02,57.02,56.78,56.88,16812.0
2021-02-02 14:30:00,56.92,57.11,56.89,57.11,16665.0,56.92,57.11,56.89,57.11,16665.0
2021-02-02 15:00:00,57.16,57.52,56.87,56.88,42217.0,57.16,57.52,56.87,56.88,42217.0
2021-02-02 15:30:00,56.89,57.16,56.72,56.75,115949.0,56.89,57.16,56.72,56.75,115949.0
2021-02-03 09:30:00,56.41,57.47,56.41,57.47,17625.0,56.41,57.47,56.41,57.47,17625.0
2021-02-03 10:00:00,57.35,57.72,56.86,56.96,11665.0,57.35,57.72,56.86,56.96,11665.0
2021-02-03 10:30:00,56.92,57.25,56.54,57.08,15117.0,56.92,57.25,56.54,57.08,15117.0
2021-02-03 11:00:00,57.08,57.15,56.81,56.84,21419.0,57.08,57.15,56.81,56.84,21419.0
2021-02-03 11:30:00,56.89,57.22,56.66,57.18,13085.0,56.89,57.22,56.66,57.18,13085.0
2021-02-03 12:00:00,57.12,57.29,56.92,57.29,10925.0,57.12,57.29,56.92,57.29,10925.0
2021-02-03 12:30:00,57.27,57.57,57.15,57.45,13835.0,57.27,57.57,57.15,57.45,13835.0
2021-02-03 13:00:00,57.48,57.48,57.17,57.2,10464.0,57.48,57.48,57.17,57.2,10464.0
2021-02-03 13:30:00,57.2,57.55,57.18,57.5,12041.0,57.2,57.55,57.18,57.5,12041.0
2021-02-03 14:00:00,57.5,57.5,57.29,57.44,11519.0,57.5,57.5,57.29,57.44,11519.0
2021-02-03 14:30:00,57.44,57.62,57.3,57.37,26357.0,57.44,57.62,57.3,57.37,26357.0
2021-02-03 15:00:00,57.36,57.39,56.93,56.99,27936.0,57.36,57.39,56.93,56.99,27936.0
2021-02-03 15:30:00,57.0,57.23,56.98,57.06,101789.0,57.0,57.23,56.98,57.06,101789.0
2021-02-04 09:30:00,57.45,58.0,56.6,56.91,11304.0,57.45,58.0,56.6,56.91,11304.0
2021-02-04 10:00:00,57.03,58.12,56.84,57.83,51121.0,57.03,58.12,56.84,57.83,51121.0
2021-02-04 10:30:00,57.86,58.03,57.71,57.99,33687.0,57.86,58.03,57.71,57.99,33687.0
2021-02-04 11:00:00,57.99,58.15,57.92,57.97,12707.0,57.99,58.15,57.92,57.97,12707.0
2021-02-04 11:30:00,58.0,58.06,57.81,57.94,16300.0,58.0,58.06,57.81,57.94,16300.0
2021-02-04 12:00:00,57.97,58.02,57.21,57.47,28902.0,57.97,58.02,57.21,57.47,28902.0
2021-02-04 12:30:00,57.52,57.82,57.45,57.59,24692.0,57.52,57.82,57.45,57.59,24692.0
2021-02-04 13:00:00,57.62,57.78,57.56,57.7,7100.0,57.62,57.78,57.56,57.7,7100.0
2021-02-04 13:30:00,57.75,58.08,57.72,58.03,69698.0,57.75,58.08,57.72,58.03,69698.0
2021-02-04 14:00:00,58.08,58.15,57.75,57.88,9331.0,58.08,58.15,57.75,57.88,9331.0
2021-02-04 14:30:00,57.82,58.1,57.82,58.04,12625.0,57.82,58.1,57.82,58.04,12625.0
2021-02-04 15:00:00,58.02,58.02,57.65,57.75,55590.0,58.02,58.02,57.65,57.75,55590.0
2021-02-04 15:30:00,57.75,57.85,57.63,57.72,116450.0,57.75,57.85,57.63,57.72,116450.0
2021-02-05 09:30:00,58.3,58.72,57.78,58.03,24346.0,58.3,58.72,57.78,58.03,24346.0
2021-02-05 10:00:00,58.2,58.27,57.11,57.24,31532.0,58.2,58.27,57.11,57.24,31532.0
2021-02-05 10:30:00,57.24,57.95,57.24,57.78,17866.0,57.24,57.95,57.24,57.78,17866.0
2021-02-05 11:00:00,57.77,57.93,57.69,57.91,10720.0,57.77,57.93,57.69,57.91,10720.0
2021-02-05 11:30:00,57.9,57.9,57.27,57.27,9671.0,57.9,57.9,57.27,57.27,9671.0
2021-02-05 12:00:00,57.25,57.27,56.76,56.78,35114.0,57.25,57.27,56.76,56.78,35114.0
2021-02-05 12:30:00,56.77,56.89,56.43,56.43,10165.0,56.77,56.89,56.43,56.43,10165.0
2021-02-05 13:00:00,56.46,56.48,56.16,56.26,16963.0,56.46,56.48,56.16,56.26,16963.0
2021-02-05 13:30:00,56.26,56.35,55.8,55.87,15667.0,56.26,56.35,55.8,55.87,15667.0
2021-02-05 14:00:00,55.8,56.18,55.51,56.17,13230.0,55.8,56.18,55.51,56.17,13230.0
2021-02-05 14:30:00,56.31,56.46,56.12,56.46,17729.0,56.31,56.46,56.12,56.46,17729.0
2021-02-05 15:00:00,56.45,56.45,56.1,56.14,23851.0,56.45,56.45,56.1,56.14,23851.0
2021-02-05 15:30:00,56.14,56.23,55.7,56.07,112763.0,56.14,56.23,55.7,56.07,112763.0
2021-02-08 09:30:00,56.45,56.75,56.17,56.39,6794.0,56.45,56.75,56.17,56.39,6794.0
2021-02-08 10:00:00,56.4,56.67,56.12,56.5,36025.0,56.4,56.67,56.12,56.5,36025.0
2021-02-08 10:30:00,56.55,56.6,56.41,56.41,26219.0,56.55,56.6,56.41,56.41,26219.0
2021-02-08 11:00:00,56.35,56.64,56.28,56.47,11675.0,56.35,56.64,56.28,56.47,11675.0
2021-02-08 11:30:00,56.53,57.37,56.53,57.37,21174.0,56.53,57.37,56.53,57.37,21174.0
2021-02-08 12:00:00,57.35,57.68,57.34,57.51,8998.0,57.35,57.68,57.34,57.51,8998.0
2021-02-08 12:30:00,57.52,57.66,57.41,57.42,5885.0,57.52,57.66,57.41,57.42,5885.0
2021-02-08 13:00:00,57.43,57.44,57.21,57.35,5702.0,57.43,57.44,57.21,57.35,5702.0
2021-02-08 13:30:00,57.37,57.46,57.3,57.44,4908.0,57.37,57.46,57.3,57.44,4908.0
2021-02-08 14:00:00,57.45,57.65,57.41,57.65,5938.0,57.45,57.65,57.41,57.65,5938.0
2021-02-08 14:30:00,57.63,57.67,57.54,57.59,6616.0,57.63,57.67,57.54,57.59,6616.0
2021-02-08 15:00:00,57.61,57.69,57.5,57.61,14784.0,57.61,57.69,57.5,57.61,14784.0
2021-02-08 15:30:00,57.62,57.85,57.56,57.72,56513.0,57.62,57.85,57.56,57.72,56513.0
2021-02-09 09:30:00,57.72,57.93,57.21,57.62,38699.0,57.72,57.93,57.21,57.62,38699.0
2021-02-09 10:00:00,57.47,57.73,57.2,57.73,8972.0,57.47,57.73,57.2,57.73,8972.0
2021-02-09 10:30:00,57.87,58.24,57.75,58.19,37739.0,57.87,58.24,57.75,58.19,37739.0
2021-02-09 11:00:00,58.19,58.49,58.04,58.43,5531.0,58.19,58.49,58.04,58.43,5531.0
2021-02-09 11:30:00,58.46,58.65,58.41,58.57,8326.0,58.46,58.65,58.41,58.57,8326.0
2021-02-09 12:00:00,58.57,58.67,58.51,58.59,9565.0,58.57,58.67,58.51,58.59,9565.0
2021-02-09 12:30:00,58.59,58.86,58.53,58.72,10031.0,58.59,58.86,58.53,58.72,10031.0
2021-02-09 13:00:00,58.7,58.71,58.19,58.22,12258.0,58.7,58.71,58.19,58.22,12258.0
2021-02-09 13:30:00,58.33,58.41,58.23,58.34,12569.0,58.33,58.41,58.23,58.34,12569.0
2021-02-09 14:00:00,58.35,58.44,58.15,58.17,12154.0,58.35,58.44,58.15,58.17,12154.0
2021-02-09 14:30:00,58.17,58.26,58.06,58.18,22475.0,58.17,58.26,58.06,58.18,22475.0
2021-02-09 15:00:00,58.2,58.36,57.89,58.17,21296.0,58.2,58.36,57.89,58.17,21296.0
2021-02-09 15:30:00,58.17,58.33,58.05,58.24,71128.0,58.17,58.33,58.05,58.24,71128.0
2021-02-10 09:30:00,58.57,59.4,58.57,58.9,30933.0,58.57,59.4,58.57,58.9,30933.0
2021-02-10 10:00:00,58.9,58.96,58.0,58.04,18935.0,58.9,58.96,58.0,58.04,18935.0
2021-02-10 10:30:00,58.09,58.57,57.93,58.57,29504.0,58.09,58.57,57.93,58.57,29504.0
2021-02-10 11:00:00,58.56,58.78,58.46,58.55,15064.0,58.56,58.78,58.46,58.55,15064.0
2021-02-10 11:30:00,58.61,58.69,58.47,58.51,24331.0,58.61,58.69,58.47,58.51,24331.0
2021-02-10 12:00:00,58.56,58.69,58.34,58.56,23559.0,58.56,58.69,58.34,58.56,23559.0
2021-02-10 12:30:00,58.58,58.91,58.48,58.84,10675.0,58.58,58.91,58.48,58.84,10675.0
2021-02-10 13:00:00,58.89,59.3,58.79,59.27,8899.0,58.89,59.3,58.79,59.27,8899.0
2021-02-10 13:30:00,59.3,59.39,59.08,59.32,18660.0,59.3,59.39,59.08,59.32,18660.0
2021-02-10 14:00:00,59.32,59.48,59.09,59.21,17661.0,59.32,59.48,59.09,59.21,17661.0
2021-02-10 14:30:00,59.21,59.44,59.2,59.32,12405.0,59.21,59.44,59.2,59.32,12405.0
2021-02-10 15:00:00,59.34,59.5,59.3,59.44,18742.0,59.34,59.5,59.3,59.44,18742.0
2021-02-10 15:30:00,59.45,59.51,58.98,59.16,78116.0,59.45,59.51,58.98,59.16,78116.0
2021-02-11 09:30:00,59.4,60.19,59.18,59.6,10888.0,59.4,60.19,59.18,59.6,10888.0
2021-02-11 10:00:00,59.71,60.13,59.69,60.02,16508.0,59.71,60.13,59.69,60.02,16508.0
2021-02-11 10:30:00,60.12,60.28,59.29,59.47,28418.0,60.12,60.28,59.29,59.47,28418.0
2021-02-11 11:00:00,59.29,59.5,59.27,59.39,18314.0,59.29,59.5,59.27,59.39,18314.0
2021-02-11 11:30:00,59.39,59.49,59.09,59.29,14204.0,59.39,59.49,59.09,59.29,14204.0
2021-02-11 12:00:00,59.26,59.31,58.06,58.15,18081.0,59.26,59.31,58.06,58.15,18081.0
2021-02-11 12:30:00,58.18,58.82,58.18,58.8,12673.0,58.18,58.82,58.18,58.8,12673.0
2021-02-11 13:00:00,58.71,59.02,58.59,58.94,11577.0,58.71,59.02,58.59,58.94,11577.0
2021-02-11 13:30:00,58.91,59.4,58.88,59.22,15367.0,58.91,59.4,58.88,59.22,15367.0
2021-02-11 14:00:00,59.22,59.59,59.15,59.22,22306.0,59.22,59.59,59.15,59.22,22306.0
2021-02-11 14:30:00,59.37,59.75,59.35,59.72,14362.0,59.37,59.75,59.35,59.72,14362.0
2021-02-11 15:00:00,59.72,59.9,59.64,59.9,16502.0,59.72,59.9,59.64,59.9,16502.0
2021-02-11 15:30:00,59.87,60.15,59.79,60.1,79508.0,59.87,60.15,59.79,60.1,79508.0
2021-02-12 09:30:00,59.69,61.18,59.32,61.18,14648.0,59.69,61.18,59.32,61.18,14648.0
2021-02-12 10:00:00,61.06,61.9,60.9,61.54,20995.0,61.06,61.9,60.9,61.54,20995.0
2021-02-12 10:30:00,61.51,61.82,61.26,61.66,20777.0,61.51,61.82,61.26,61.66,20777.0
2021-02-12 11:00:00,61.62,61.72,61.19,61.19,18781.0,61.62,61.72,61.19,61.19,18781.0
2021-02-12 11:30:00,61.19,61.68,61.19,61.28,17150.0,61.19,61.68,61.19,61.28,17150.0
2021-02-12 12:00:00,61.22,61.36,61.06,61.14,24783.0,61.22,61.36,61.06,61.14,24783.0
2021-02-12 12:30:00,61.15,61.23,60.78,60.78,15522.0,61.15,61.23,60.78,60.78,15522.0
2021-02-12 13:00:00,60.79,60.88,60.54,60.61,12684.0,60.79,60.88,60.54,60.61,12684.0
2021-02-12 13:30:00,60.63,61.22,60.6,60.98,13259.0,60.63,61.22,60.6,60.98,13259.0
2021-02-12 14:00:00,60.87,60.94,60.76,60.89,10327.0,60.87,60.94,60.76,60.89,10327.0
2021-02-12 14:30:00,60.88,60.98,60.42,60.5,16794.0,60.88,60.98,60.42,60.5,16794.0
2021-02-12 15:00:00,60.49,60.7,60.32,60.37,16139.0,60.49,60.7,60.32,60.37,16139.0
2021-02-12 15:30:00,60.34,60.62,60.1,60.54,80147.0,60.34,60.62,60.1,60.54,80147.0
2021-02-16 09:30:00,61.0,61.41,60.68,61.03,19472.0,61.0,61.41,60.68,61.03,19472.0
2021-02-16 10:00:00,61.19,61.66,61.17,61.61,18473.0,61.19,61.66,61.17,61.61,18473.0
2021-02-16 10:30:00,61.62,61.89,61.31,61.43,13759.0,61.62,61.89,61.31,61.43,13759.0
2021-02-16 11:00:00,61.44,61.77,61.34,61.67,19966.0,61.44,61.77,61.34,61.67,19966.0
2021-02-16 11:30:00,61.71,61.86,61.59,61.59,8946.0,61.71,61.86,61.59,61.59,8946.0
2021-02-16 12:00:00,61.54,61.68,61.39,61.62,4785.0,61.54,61.68,61.39,61.62,4785.0
2021-02-16 12:30:00,61.65,61.75,61.65,61.73,8017.0,61.65,61.75,61.65,61.73,8017.0
2021-02-16 13:00:00,61.74,62.11,61.74,62.02,7424.0,61.74,62.11,61.74,62.02,7424.0
2021-02-16 13:30:00,62.05,62.19,61.83,61.93,7484.0,62.05,62.19,61.83,61.93,7484.0
2021-02-16 14:00:00,61.97,62.17,61.92,62.13,8142.0,61.97,62.17,61.92,62.13,8142.0
2021-02-16 14:30:00,62.2,62.2,61.73,61.73,11686.0,62.2,62.2,61.73,61.73,11686.0
2021-02-16 15:00:00,61.7,61.72,61.19,61.23,20342.0,61.7,61.72,61.19,61.23,20342.0
2021-02-16 15:30:00,61.23,61.33,60.53,60.95,101567.0,61.23,61.33,60.53,60.95,101567.0
2021-02-17 09:30:00,60.95,60.95,59.9,60.8,13487.0,60.95,60.95,59.9,60.8,13487.0
2021-02-17 10:00:00,60.57,61.08,60.35,60.44,5517.0,60.57,61.08,60.35,60.44,5517.0
2021-02-17 10:30:00,60.39,60.53,60.04,60.18,19412.0,60.39,60.53,60.04,60.18,19412.0
2021-02-17 11:00:00,60.23,60.23,59.64,59.97,7032.0,60.23,60.23,59.64,59.97,7032.0
2021-02-17 11:30:00,59.97,60.01,59.7,60.01,2782.0,59.97,60.01,59.7,60.01,2782.0
2021-02-17 12:00:00,60.11,60.36,60.05,60.34,4492.0,60.11,60.36,60.05,60.34,4492.0
2021-02-17 12:30:00,60.33,60.56,60.08,60.56,10019.0,60.33,60.56,60.08,60.56,10019.0
2021-02-17 13:00:00,60.64,60.71,60.22,60.3,14358.0,60.64,60.71,60.22,60.3,14358.0
2021-02-17 13:30:00,60.29,60.3,59.96,60.25,12771.0,60.29,60.3,59.96,60.25,12771.0
2021-02-17 14:00:00,60.35,60.69,60.29,60.5,10843.0,60.35,60.69,60.29,60.5,10843.0
2021-02-17 14:30:00,60.45,60.93,60.45,60.65,12062.0,60.45,60.93,60.45,60.65,12062.0
2021-02-17 15:00:00,60.65,60.87,60.54,60.65,14470.0,60.65,60.87,60.54,60.65,14470.0
2021-02-17 15:30:00,60.58,60.81,60.39,60.61,55033.0,60.58,60.81,60.39,60.61,55033.0
2021-02-18 09:30:00,60.0,60.4,59.75,59.88,8883.0,60.0,60.4,59.75,59.88,8883.0
2021-02-18 10:00:00,60.01,60.45,59.28,59.3,11447.0,60.01,60.45,59.28,59.3,11447.0
2021-02-18 10:30:00,59.39,59.57,59.13,59.19,9142.0,59.39,59.57,59.13,59.19,9142.0
2021-02-18 11:00:00,59.11,59.52,59.09,59.11,8116.0,59.11,59.52,59.09,59.11,8116.0
2021-02-18 11:30:00,59.02,59.12,58.96,59.09,11130.0,59.02,59.12,58.96,59.09,11130.0
2021-02-18 12:00:00,59.19,59.29,58.9,59.07,7418.0,59.19,59.29,58.9,59.07,7418.0
2021-02-18 12:30:00,59.11,59.19,58.93,58.93,6001.0,59.11,59.19,58.93,58.93,6001.0
2021-02-18 13:00:00,58.85,59.18,58.81,59.15,6517.0,58.85,59.18,58.81,59.15,6517.0
2021-02-18 13:30:00,59.14,59.19,59.04,59.09,7290.0,59.14,59.19,59.04,59.09,7290.0
2021-02-18 14:00:00,59.07,59.16,58.95,59.13,7016.0,59.07,59.16,58.95,59.13,7016.0
2021-02-18 14:30:00,59.09,59.12,58.95,58.98,6818.0,59.09,59.12,58.95,58.98,6818.0
2021-02-18 15:00:00,58.98,58.98,58.77,58.78,8659.0,58.98,58.98,58.77,58.78,8659.0
2021-02-18 15:30:00,58.79,58.92,58.63,58.64,43977.0,58.79,58.92,58.63,58.64,43977.0
2021-02-19 09:30:00,59.16,60.1,59.16,59.82,4740.0,59.16,60.1,59.16,59.82,4740.0
2021-02-19 10:00:00,59.85,60.16,59.7,60.16,13812.0,59.85,60.16,59.7,60.16,13812.0
2021-02-19 10:30:00,60.16,60.25,59.89,59.98,4458.0,60.16,60.25,59.89,59.98,4458.0
2021-02-19 11:00:00,60.0,60.41,59.93,60.33,4781.0,60.0,60.41,59.93,60.33,4781.0
2021-02-19 11:30:00,60.42,60.42,60.18,60.19,8310.0,60.42,60.42,60.18,60.19,8310.0
2021-02-19 12:00:00,60.17,60.67,60.17,60.62,13013.0,60.17,60.67,60.17,60.62,13013.0
2021-02-19 12:30:00,60.54,60.86,60.51,60.67,30486.0,60.54,60.86,60.51,60.67,30486.0
2021-02-19 13:00:00,60.75,61.46,60.66,61.37,50738.0,60.75,61.46,60.66,61.37,50738.0
2021-02-19 13:30:00,61.39,61.68,61.3,61.63,17531.0,61.39,61.68,61.3,61.63,17531.0
2021-02-19 14:00:00,61.68,61.81,61.01,61.01,13728.0,61.68,61.81,61.01,61.01,13728.0
2021-02-19 14:30:00,61.11,61.3,61.11,61.13,7177.0,61.11,61.3,61.11,61.13,7177.0
2021-02-19 15:00:00,61.12,61.12,60.76,60.81,12225.0,61.12,61.12,60.76,60.81,12225.0
2021-02-19 15:30:00,60.85,61.07,60.84,61.0,38320.0,60.85,61.07,60.84,61.0,38320.0
2021-02-22 09:30:00,60.56,61.53,60.56,61.46,6181.0,60.56,61.53,60.56,61.46,6181.0
2021-02-22 10:00:00,61.76,62.14,61.37,62.05,9927.0,61.76,62.14,61.37,62.05,9927.0
2021-02-22 10:30:00,62.07,63.13,62.03,62.7,45811.0,62.07,63.13,62.03,62.7,45811.0
2021-02-22 11:00:00,62.79,62.85,62.31,62.73,18151.0,62.79,62.85,62.31,62.73,18151.0
2021-02-22 11:30:00,62.78,62.78,62.57,62.66,47832.0,62.78,62.78,62.57,62.66,47832.0
2021-02-22 12:00:00,62.67,63.67,62.63,63.62,113108.0,62.67,63.67,62.63,63.62,113108.0
2021-02-22 12:30:00,63.62,63.96,63.11,63.56,53281.0,63.62,63.96,63.11,63.56,53281.0
2021-02-22 13:00:00,63.61,64.86,63.61,64.17,40975.0,63.61,64.86,63.61,64.17,40975.0
2021-02-22 13:30:00,64.19,64.26,63.95,64.19,22247.0,64.19,64.26,63.95,64.19,22247.0
2021-02-22 14:00:00,64.23,64.29,64.0,64.06,21337.0,64.23,64.29,64.0,64.06,21337.0
2021-02-22 14:30:00,64.04,64.61,63.96,64.2,47396.0,64.04,64.61,63.96,64.2,47396.0
2021-02-22 15:00:00,64.2,64.34,63.81,63.81,17047.0,64.2,64.34,63.81,63.81,17047.0
2021-02-22 15:30:00,63.74,64.29,63.74,64.16,98982.0,63.74,64.29,63.74,64.16,98982.0
2021-02-23 09:30:00,64.66,64.86,63.8,63.92,76510.0,64.66,64.86,63.8,63.92,76510.0
2021-02-23 10:00:00,63.83,65.11,63.48,64.75,50938.0,63.83,65.11,63.48,64.75,50938.0
2021-02-23 10:30:00,64.59,65.12,64.26,64.64,23441.0,64.59,65.12,64.26,64.64,23441.0
2021-02-23 11:00:00,64.64,64.82,63.87,64.13,34604.0,64.64,64.82,63.87,64.13,34604.0
2021-02-23 11:30:00,64.15,64.49,64.12,64.29,26106.0,64.15,64.49,64.12,64.29,26106.0
2021-02-23 12:00:00,64.28,64.67,64.28,64.55,19703.0,64.28,64.67,64.28,64.55,19703.0
2021-02-23 12:30:00,64.58,64.81,64.3,64.35,14696.0,64.58,64.81,64.3,64.35,14696.0
2021-02-23 13:00:00,64.29,64.61,64.26,64.61,16643.0,64.29,64.61,64.26,64.61,16643.0
2021-02-23 13:30:00,64.61,64.9,64.47,64.57,14044.0,64.61,64.9,64.47,64.57,14044.0
2021-02-23 14:00:00,64.6,64.77,64.37,64.44,24476.0,64.6,64.77,64.37,64.44,24476.0
2021-02-23 14:30:00,64.42,64.85,64.15,64.77,31653.0,64.42,64.85,64.15,64.77,31653.0
2021-02-23 15:00:00,64.7,64.73,64.24,64.39,28875.0,64.7,64.73,64.24,64.39,28875.0
2021-02-23 15:30:00,64.35,64.59,64.32,64.42,77496.0,64.35,64.59,64.32,64.42,77496.0
2021-02-24 09:30:00,64.35,66.01,64.35,65.88,27202.0,64.35,66.01,64.35,65.88,27202.0
2021-02-24 10:00:00,65.88,66.12,64.91,65.33,31526.0,65.88,66.12,64.91,65.33,31526.0
2021-02-24 10:30:00,65.22,65.52,65.12,65.3,14234.0,65.22,65.52,65.12,65.3,14234.0
2021-02-24 11:00:00,65.34,65.96,65.34,65.84,14361.0,65.34,65.96,65.34,65.84,14361.0
2021-02-24 11:30:00,65.83,65.94,65.61,65.94,29359.0,65.83,65.94,65.61,65.94,29359.0
2021-02-24 12:00:00,66.0,66.0,65.37,65.47,12140.0,66.0,66.0,65.37,65.47,12140.0
2021-02-24 12:30:00,65.44,65.53,65.35,65.42,11312.0,65.44,65.53,65.35,65.42,11312.0
2021-02-24 13:00:00,65.42,65.58,65.32,65.58,39742.0,65.42,65.58,65.32,65.58,39742.0
2021-02-24 13:30:00,65.55,65.77,65.49,65.51,12072.0,65.55,65.77,65.49,65.51,12072.0
2021-02-24 14:00:00,65.54,65.59,65.28,65.45,21542.0,65.54,65.59,65.28,65.45,21542.0
2021-02-24 14:30:00,65.45,65.56,65.16,65.17,24208.0,65.45,65.56,65.16,65.17,24208.0
2021-02-24 15:00:00,65.25,65.45,65.21,65.44,17556.0,65.25,65.45,65.21,65.44,17556.0
2021-02-24 15:30:00,65.45,65.56,65.38,65.47,76323.0,65.45,65.56,65.38,65.47,76323.0
2021-02-25 09:30:00,65.64,66.12,65.64,65.88,6996.0,65.64,66.12,65.64,65.88,6996.0
2021-02-25 10:00:00,65.71,65.71,65.15,65.16,13511.0,65.71,65.71,65.15,65.16,13511.0
2021-02-25 10:30:00,65.07,65.07,64.47,64.53,24648.0,65.07,65.07,64.47,64.53,24648.0
2021-02-25 11:00:00,64.53,65.12,64.48,64.99,12519.0,64.53,65.12,64.48,64.99,12519.0
2021-02-25 11:30:00,65.0,65.02,64.6,64.67,10101.0,65.0,65.02,64.6,64.67,10101.0
2021-02-25 12:00:00,64.64,64.73,64.1,64.13,40788.0,64.64,64.73,64.1,64.13,40788.0
2021-02-25 12:30:00,64.08,64.22,63.61,63.72,14321.0,64.08,64.22,63.61,63.72,14321.0
2021-02-25 13:00:00,63.64,64.01,63.26,63.88,15380.0,63.64,64.01,63.26,63.88,15380.0
2021-02-25 13:30:00,63.9,64.15,63.75,64.04,10589.0,63.9,64.15,63.75,64.04,10589.0
2021-02-25 14:00:00,63.99,64.37,63.94,64.31,7422.0,63.99,64.37,63.94,64.31,7422.0
2021-02-25 14:30:00,64.3,64.45,64.09,64.16,14186.0,64.3,64.45,64.09,64.16,14186.0
2021-02-25 15:00:00,64.16,64.22,63.83,63.92,15493.0,64.16,64.22,63.83,63.92,15493.0
2021-02-25 15:30:00,63.91,63.97,63.53,63.58,71376.0,63.91,63.97,63.53,63.58,71376.0
2021-02-26 09:30:00,62.99,63.24,62.5,62.63,7542.0,62.99,63.24,62.5,62.63,7542.0
2021-02-26 10:00:00,62.42,62.42,61.14,61.14,10551.0,62.42,62.42,61.14,61.14,10551.0
2021-02-26 10:30:00,60.98,62.24,60.98,61.99,7762.0,60.98,62.24,60.98,61.99,7762.0
2021-02-26 11:00:00,61.88,62.48,61.88,62.2,10939.0,61.88,62.48,61.88,62.2,10939.0
2021-02-26 11:30:00,62.25,62.51,62.25,62.37,7061.0,62.25,62.51,62.25,62.37,7061.0
2021-02-26 12:00:00,62.4,62.83,62.35,62.61,18512.0,62.4,62.83,62.35,62.61,18512.0
2021-02-26 12:30:00,62.63,62.94,62.6,62.63,7112.0,62.63,62.94,62.6,62.63,7112.0
2021-02-26 13:00:00,62.53,62.87,62.43,62.87,4341.0,62.53,62.87,62.43,62.87,4341.0
2021-02-26 13:30:00,62.93,62.94,62.46,62.51,6658.0,62.93,62.94,62.46,62.51,6658.0
2021-02-26 14:00:00,62.55,62.55,62.15,62.36,4089.0,62.55,62.55,62.15,62.36,4089.0
2021-02-26 14:30:00,62.36,62.74,62.24,62.64,6567.0,62.36,62.74,62.24,62.64,6567.0
2021-02-26 15:00:00,62.67,62.98,62.67,62.76,13481.0,62.67,62.98,62.67,62.76,13481.0
2021-02-26 15:30:00,62.76,63.23,62.5,62.5,32491.0,62.76,63.23,62.5,62.5,32491.0
2021-03-01 09:30:00,63.82,64.13,63.65,63.65,11565.0,63.82,64.13,63.65,63.65,11565.0
2021-03-01 10:00:00,63.56,64.0,63.45,63.45,7876.0,63.56,64.0,63.45,63.45,7876.0
2021-03-01 10:30:00,63.47,63.6,63.4,63.45,4161.0,63.47,63.6,63.4,63.45,4161.0
2021-03-01 11:00:00,63.42,63.7,63.3,63.5,19167.0,63.42,63.7,63.3,63.5,19167.0
2021-03-01 11:30:00,63.49,63.62,63.38,63.52,10585.0,63.49,63.62,63.38,63.52,10585.0
2021-03-01 12:00:00,63.48,63.57,63.23,63.31,6082.0,63.48,63.57,63.23,63.31,6082.0
2021-03-01 12:30:00,63.32,63.55,63.3,63.48,21224.0,63.32,63.55,63.3,63.48,21224.0
2021-03-01 13:00:00,63.45,63.8,63.44,63.77,8430.0,63.45,63.8,63.44,63.77,8430.0
2021-03-01 13:30:00,63.81,64.06,63.68,63.74,9693.0,63.81,64.06,63.68,63.74,9693.0
2021-03-01 14:00:00,63.8,64.03,63.78,64.01,8014.0,63.8,64.03,63.78,64.01,8014.0
2021-03-01 14:30:00,64.02,64.07,63.88,63.89,4965.0,64.02,64.07,63.88,63.89,4965.0
2021-03-01 15:00:00,63.98,64.18,63.96,64.05,16248.0,63.98,64.18,63.96,64.05,16248.0
2021-03-01 15:30:00,64.08,64.36,64.07,64.24,64387.0,64.08,64.36,64.07,64.24,64387.0
2021-03-02 09:30:00,64.09,64.4,63.76,64.4,4776.0,64.09,64.4,63.76,64.4,4776.0
2021-03-02 10:00:00,64.16,65.13,64.03,64.83,25209.0,64.16,65.13,64.03,64.83,25209.0
2021-03-02 10:30:00,64.58,64.58,64.21,64.55,8987.0,64.58,64.58,64.21,64.55,8987.0
2021-03-02 11:00:00,64.5,64.63,64.25,64.42,20586.0,64.5,64.63,64.25,64.42,20586.0
2021-03-02 11:30:00,64.43,64.48,64.03,64.09,11573.0,64.43,64.48,64.03,64.09,11573.0
2021-03-02 12:00:00,64.09,64.38,63.99,64.21,8098.0,64.09,64.38,63.99,64.21,8098.0
2021-03-02 12:30:00,64.15,64.28,63.95,64.03,8809.0,64.15,64.28,63.95,64.03,8809.0
2021-03-02 13:00:00,64.04,64.27,64.04,64.12,5053.0,64.04,64.27,64.04,64.12,5053.0
2021-03-02 13:30:00,64.18,64.19,63.85,63.85,10358.0,64.18,64.19,63.85,63.85,10358.0
2021-03-02 14:00:00,63.83,63.83,63.27,63.7,15421.0,63.83,63.83,63.27,63.7,15421.0
2021-03-02 14:30:00,63.64,64.23,63.63,64.17,12463.0,63.64,64.23,63.63,64.17,12463.0
2021-03-02 15:00:00,64.09,64.34,64.07,64.12,14018.0,64.09,64.34,64.07,64.12,14018.0
2021-03-02 15:30:00,64.1,64.33,63.8,63.8,67581.0,64.1,64.33,63.8,63.8,67581.0
2021-03-03 09:30:00,64.33,64.69,63.93,64.42,6309.0,64.33,64.69,63.93,64.42,6309.0
2021-03-03 10:00:00,64.4,64.62,63.97,64.28,7282.0,64.4,64.62,63.97,64.28,7282.0
2021-03-03 10:30:00,64.03,64.59,64.03,64.36,10782.0,64.03,64.59,64.03,64.36,10782.0
2021-03-03 11:00:00,64.35,64.52,64.05,64.42,4039.0,64.35,64.52,64.05,64.42,4039.0
2021-03-03 11:30:00,64.33,64.7,64.24,64.52,11831.0,64.33,64.7,64.24,64.52,11831.0
2021-03-03 12:00:00,64.35,64.35,64.04,64.07,14080.0,64.35,64.35,64.04,64.07,14080.0
2021-03-03 12:30:00,64.06,64.06,63.77,64.0,7921.0,64.06,64.06,63.77,64.0,7921.0
2021-03-03 13:00:00,63.94,64.6,63.94,64.52,4387.0,63.94,64.6,63.94,64.52,4387.0
2021-03-03 13:30:00,64.36,64.45,64.1,64.1,3848.0,64.36,64.45,64.1,64.1,3848.0
2021-03-03 14:00:00,64.14,64.14,63.76,63.78,5549.0,64.14,64.14,63.76,63.78,5549.0
2021-03-03 14:30:00,63.8,64.29,63.7,64.13,5938.0,63.8,64.29,63.7,64.13,5938.0
2021-03-03 15:00:00,64.14,64.3,63.93,63.97,12390.0,64.14,64.3,63.93,63.97,12390.0
2021-03-03 15:30:00,64.02,64.02,63.34,63.41,63124.0,64.02,64.02,63.34,63.41,63124.0
2021-03-04 09:30:00,63.58,63.58,62.95,63.18,7900.0,63.58,63.58,62.95,63.18,7900.0
2021-03-04 10:00:00,63.31,63.43,62.34,63.4,9514.0,63.31,63.43,62.34,63.4,9514.0
2021-03-04 10:30:00,63.2,63.47,62.99,63.46,9299.0,63.2,63.47,62.99,63.46,9299.0
2021-03-04 11:00:00,63.44,63.66,63.21,63.46,6046.0,63.44,63.66,63.21,63.46,6046.0
2021-03-04 11:30:00,63.5,63.72,63.37,63.62,6344.0,63.5,63.72,63.37,63.62,6344.0
2021-03-04 12:00:00,63.73,63.99,63.35,63.46,13190.0,63.73,63.99,63.35,63.46,13190.0
2021-03-04 12:30:00,63.45,63.51,62.85,62.85,10515.0,63.45,63.51,62.85,62.85,10515.0
2021-03-04 13:00:00,63.0,63.05,62.27,62.64,7209.0,63.0,63.05,62.27,62.64,7209.0
2021-03-04 13:30:00,62.64,62.75,61.9,61.95,4668.0,62.64,62.75,61.9,61.95,4668.0
2021-03-04 14:00:00,62.0,62.48,61.78,62.45,8725.0,62.0,62.48,61.78,62.45,8725.0
2021-03-04 14:30:00,62.31,62.75,62.05,62.63,6285.0,62.31,62.75,62.05,62.63,6285.0
2021-03-04 15:00:00,62.73,62.73,62.09,62.37,10182.0,62.73,62.73,62.09,62.37,10182.0
2021-03-04 15:30:00,62.37,62.74,62.36,62.64,112650.0,62.37,62.74,62.36,62.64,112650.0
2021-03-05 09:30:00,63.99,64.14,62.75,63.12,19663.0,63.99,64.14,62.75,63.12,19663.0
2021-03-05 10:00:00,63.19,63.73,62.95,63.05,13854.0,63.19,63.73,62.95,63.05,13854.0
2021-03-05 10:30:00,62.91,63.45,62.77,62.81,19170.0,62.91,63.45,62.77,62.81,19170.0
2021-03-05 11:00:00,62.8,62.87,61.83,61.83,16255.0,62.8,62.87,61.83,61.83,16255.0
2021-03-05 11:30:00,62.0,62.54,61.91,62.47,12048.0,62.0,62.54,61.91,62.47,12048.0
2021-03-05 12:00:00,62.38,62.96,62.28,62.9,11731.0,62.38,62.96,62.28,62.9,11731.0
2021-03-05 12:30:00,62.86,63.21,62.85,63.11,8023.0,62.86,63.21,62.85,63.11,8023.0
2021-03-05 13:00:00,63.22,63.62,62.97,63.48,6489.0,63.22,63.62,62.97,63.48,6489.0
2021-03-05 13:30:00,63.49,63.72,63.38,63.58,8857.0,63.49,63.72,63.38,63.58,8857.0
2021-03-05 14:00:00,63.66,63.71,63.2,63.64,10056.0,63.66,63.71,63.2,63.64,10056.0
2021-03-05 14:30:00,63.69,63.81,63.41,63.8,4895.0,63.69,63.81,63.41,63.8,4895.0
2021-03-05 15:00:00,63.86,64.09,63.71,63.96,13917.0,63.86,64.09,63.71,63.96,13917.0
2021-03-05 15:30:00,63.98,64.97,63.98,64.94,69921.0,63.98,64.97,63.98,64.94,69921.0
2021-03-08 09:30:00,65.4,66.01,65.09,65.9,29799.0,65.4,66.01,65.09,65.9,29799.0
2021-03-08 10:00:00,65.9,66.01,65.67,65.91,51011.0,65.9,66.01,65.67,65.91,51011.0
2021-03-08 10:30:00,65.91,66.01,65.81,65.91,42655.0,65.91,66.01,65.81,65.91,42655.0
2021-03-08 11:00:00,65.96,66.01,65.68,66.0,17281.0,65.96,66.01,65.68,66.0,17281.0
2021-03-08 11:30:00,65.96,65.96,65.49,65.64,9068.0,65.96,65.96,65.49,65.64,9068.0
2021-03-08 12:00:00,65.55,66.07,65.55,66.01,56441.0,65.55,66.07,65.55,66.01,56441.0
2021-03-08 12:30:00,66.01,66.6,65.95,66.37,39702.0,66.01,66.6,65.95,66.37,39702.0
2021-03-08 13:00:00,66.47,66.68,66.26,66.58,23300.0,66.47,66.68,66.26,66.58,23300.0
2021-03-08 13:30:00,66.57,66.57,65.47,65.47,9499.0,66.57,66.57,65.47,65.47,9499.0
2021-03-08 14:00:00,65.47,65.62,65.06,65.38,15546.0,65.47,65.62,65.06,65.38,15546.0
2021-03-08 14:30:00,65.36,65.44,64.64,64.92,15841.0,65.36,65.44,64.64,64.92,15841.0
2021-03-08 15:00:00,64.89,65.16,64.57,64.91,22575.0,64.89,65.16,64.57,64.91,22575.0
2021-03-08 15:30:00,64.91,65.43,64.91,65.21,88208.0,64.91,65.43,64.91,65.21,88208.0
2021-03-09 09:30:00,65.29,65.57,64.14,64.91,22767.0,65.29,65.57,64.14,64.91,22767.0
2021-03-09 10:00:00,64.91,65.77,64.9,65.5,43100.0,64.91,65.77,64.9,65.5,43100.0
2021-03-09 10:30:00,65.39,66.39,65.36,66.39,13315.0,65.39,66.39,65.36,66.39,13315.0
2021-03-09 11:00:00,66.34,66.58,66.28,66.49,23608.0,66.34,66.58,66.28,66.49,23608.0
2021-03-09 11:30:00,66.46,66.58,66.03,66.32,21840.0,66.46,66.58,66.03,66.32,21840.0
2021-03-09 12:00:00,66.35,66.54,66.21,66.5,12818.0,66.35,66.54,66.21,66.5,12818.0
2021-03-09 12:30:00,66.48,66.56,66.16,66.18,5827.0,66.48,66.56,66.16,66.18,5827.0
2021-03-09 13:00:00,66.22,66.33,65.76,65.98,5746.0,66.22,66.33,65.76,65.98,5746.0
2021-03-09 13:30:00,66.01,66.22,65.93,66.04,13829.0,66.01,66.22,65.93,66.04,13829.0
2021-03-09 14:00:00,66.03,66.09,65.73,65.83,5845.0,66.03,66.09,65.73,65.83,5845.0
2021-03-09 14:30:00,65.98,66.14,65.82,65.82,6163.0,65.98,66.14,65.82,65.82,6163.0
2021-03-09 15:00:00,65.84,65.94,65.61,65.61,7908.0,65.84,65.94,65.61,65.61,7908.0
2021-03-09 15:30:00,65.64,65.81,65.42,65.45,61857.0,65.64,65.81,65.42,65.45,61857.0
2021-03-10 09:30:00,65.87,66.5,65.42,66.26,10927.0,65.87,66.5,65.42,66.26,10927.0
2021-03-10 10:00:00,66.49,67.29,66.27,66.89,17927.0,66.49,67.29,66.27,66.89,17927.0
2021-03-10 10:30:00,66.94,67.14,66.47,66.56,8628.0,66.94,67.14,66.47,66.56,8628.0
2021-03-10 11:00:00,66.59,66.96,66.5,66.56,14127.0,66.59,66.96,66.5,66.56,14127.0
2021-03-10 11:30:00,66.51,66.82,66.4,66.73,14250.0,66.51,66.82,66.4,66.73,14250.0
2021-03-10 12:00:00,66.73,66.82,66.35,66.37,28946.0,66.73,66.82,66.35,66.37,28946.0
2021-03-10 12:30:00,66.34,66.34,65.97,66.17,6906.0,66.34,66.34,65.97,66.17,6906.0
2021-03-10 13:00:00,66.17,66.65,66.11,66.65,6356.0,66.17,66.65,66.11,66.65,6356.0
2021-03-10 13:30:00,66.58,66.79,66.47,66.78,12204.0,66.58,66.79,66.47,66.78,12204.0
2021-03-10 14:00:00,66.72,67.1,66.62,66.89,7884.0,66.72,67.1,66.62,66.89,7884.0
2021-03-10 14:30:00,66.93,67.07,66.87,67.06,8226.0,66.93,67.07,66.87,67.06,8226.0
2021-03-10 15:00:00,66.98,67.12,66.8,66.95,9240.0,66.98,67.12,66.8,66.95,9240.0
2021-03-10 15:30:00,66.89,67.35,66.81,67.25,70413.0,66.89,67.35,66.81,67.25,70413.0
2021-03-11 09:30:00,67.5,67.98,66.68,67.96,17760.0,67.5,67.98,66.68,67.96,17760.0
2021-03-11 10:00:00,68.05,68.12,67.18,67.44,16933.0,68.05,68.12,67.18,67.44,16933.0
2021-03-11 10:30:00,67.69,67.97,67.46,67.84,33397.0,67.69,67.97,67.46,67.84,33397.0
2021-03-11 11:00:00,67.9,68.35,67.82,68.28,10340.0,67.9,68.35,67.82,68.28,10340.0
2021-03-11 11:30:00,68.22,68.22,67.9,67.9,9622.0,68.22,68.22,67.9,67.9,9622.0
2021-03-11 12:00:00,67.74,67.87,67.59,67.65,7375.0,67.74,67.87,67.59,67.65,7375.0
2021-03-11 12:30:00,67.75,67.76,67.53,67.63,3815.0,67.75,67.76,67.53,67.63,3815.0
2021-03-11 13:00:00,67.74,67.74,67.41,67.45,6762.0,67.74,67.74,67.41,67.45,6762.0
2021-03-11 13:30:00,67.46,67.46,67.23,67.26,5563.0,67.46,67.46,67.23,67.26,5563.0
2021-03-11 14:00:00,67.45,67.75,67.45,67.68,6037.0,67.45,67.75,67.45,67.68,6037.0
2021-03-11 14:30:00,67.69,67.69,67.43,67.44,7433.0,67.69,67.69,67.43,67.44,7433.0
2021-03-11 15:00:00,67.46,67.62,67.42,67.57,9622.0,67.46,67.62,67.42,67.57,9622.0
2021-03-11 15:30:00,67.57,67.79,67.5,67.71,40723.0,67.57,67.79,67.5,67.71,40723.0
2021-03-12 09:30:00,68.07,68.75,67.91,68.09,6708.0,68.07,68.75,67.91,68.09,6708.0
2021-03-12 10:00:00,68.3,68.7,68.1,68.29,11935.0,68.3,68.7,68.1,68.29,11935.0
2021-03-12 10:30:00,68.24,68.37,68.13,68.2,4670.0,68.24,68.37,68.13,68.2,4670.0
2021-03-12 11:00:00,68.2,68.58,68.18,68.26,4527.0,68.2,68.58,68.18,68.26,4527.0
2021-03-12 11:30:00,68.26,68.29,67.98,68.28,3024.0,68.26,68.29,67.98,68.28,3024.0
2021-03-12 12:00:00,68.28,68.43,68.21,68.37,6512.0,68.28,68.43,68.21,68.37,6512.0
2021-03-12 12:30:00,68.35,68.65,68.25,68.33,5723.0,68.35,68.65,68.25,68.33,5723.0
2021-03-12 13:00:00,68.38,68.52,68.37,68.46,4108.0,68.38,68.52,68.37,68.46,4108.0
2021-03-12 13:30:00,68.46,68.46,68.3,68.36,5750.0,68.46,68.46,68.3,68.36,5750.0
2021-03-12 14:00:00,68.38,68.55,68.35,68.55,5790.0,68.38,68.55,68.35,68.55,5790.0
2021-03-12 14:30:00,68.57,68.63,68.45,68.63,5559.0,68.57,68.63,68.45,68.63,5559.0
2021-03-12 15:00:00,68.66,68.7,68.47,68.54,7478.0,68.66,68.7,68.47,68.54,7478.0
2021-03-12 15:30:00,68.61,68.89,68.5,68.82,39431.0,68.61,68.89,68.5,68.82,39431.0
2021-03-15 09:30:00,69.0,69.52,68.85,68.96,5109.0,69.0,69.52,68.85,68.96,5109.0
2021-03-15 10:00:00,68.85,68.98,67.85,68.98,7420.0,68.85,68.98,67.85,68.98,7420.0
2021-03-15 10:30:00,69.06,69.15,68.57,68.9,12092.0,69.06,69.15,68.57,68.9,12092.0
2021-03-15 11:00:00,68.93,69.11,68.54,68.54,6307.0,68.93,69.11,68.54,68.54,6307.0
2021-03-15 11:30:00,68.5,68.58,68.22,68.39,6630.0,68.5,68.58,68.22,68.39,6630.0
2021-03-15 12:00:00,68.44,68.84,68.44,68.73,4831.0,68.44,68.84,68.44,68.73,4831.0
2021-03-15 12:30:00,68.6,68.89,68.5,68.8,4326.0,68.6,68.89,68.5,68.8,4326.0
2021-03-15 13:00:00,68.77,69.31,68.7,69.13,7532.0,68.77,69.31,68.7,69.13,7532.0
2021-03-15 13:30:00,69.09,69.5,69.05,69.5,9004.0,69.09,69.5,69.05,69.5,9004.0
2021-03-15 14:00:00,69.51,69.51,69.28,69.5,5787.0,69.51,69.51,69.28,69.5,5787.0
2021-03-15 14:30:00,69.49,69.72,69.47,69.56,6504.0,69.49,69.72,69.47,69.56,6504.0
2021-03-15 15:00:00,69.62,69.83,69.58,69.74,18439.0,69.62,69.83,69.58,69.74,18439.0
2021-03-15 15:30:00,69.77,70.0,69.66,69.91,80427.0,69.77,70.0,69.66,69.91,80427.0
2021-03-16 09:30:00,69.78,69.78,67.95,68.12,7931.0,69.78,69.78,67.95,68.12,7931.0
2021-03-16 10:00:00,67.97,68.18,67.79,67.81,7678.0,67.97,68.18,67.79,67.81,7678.0
2021-03-16 10:30:00,67.84,68.45,67.83,68.0,6035.0,67.84,68.45,67.83,68.0,6035.0
2021-03-16 11:00:00,67.92,68.49,67.84,68.49,5340.0,67.92,68.49,67.84,68.49,5340.0
2021-03-16 11:30:00,68.4,68.73,68.4,68.73,2971.0,68.4,68.73,68.4,68.73,2971.0
2021-03-16 12:00:00,68.7,68.78,68.36,68.37,6971.0,68.7,68.78,68.36,68.37,6971.0
2021-03-16 12:30:00,68.3,68.73,68.14,68.69,6404.0,68.3,68.73,68.14,68.69,6404.0
2021-03-16 13:00:00,68.68,68.74,68.4,68.44,8451.0,68.68,68.74,68.4,68.44,8451.0
2021-03-16 13:30:00,68.42,68.66,68.37,68.45,6490.0,68.42,68.66,68.37,68.45,6490.0
2021-03-16 14:00:00,68.38,68.69,68.38,68.4,6269.0,68.38,68.69,68.38,68.4,6269.0
2021-03-16 14:30:00,68.39,68.52,68.05,68.49,10052.0,68.39,68.52,68.05,68.49,10052.0
2021-03-16 15:00:00,68.41,68.59,68.23,68.41,10993.0,68.41,68.59,68.23,68.41,10993.0
2021-03-16 15:30:00,68.44,68.51,68.09,68.1,41300.0,68.44,68.51,68.09,68.1,41300.0
2021-03-17 09:30:00,67.99,68.05,67.58,67.99,3296.0,67.99,68.05,67.58,67.99,3296.0
2021-03-17 10:00:00,67.94,68.13,67.78,68.01,2427.0,67.94,68.13,67.78,68.01,2427.0
2021-03-17 10:30:00,67.92,67.92,67.27,67.67,7599.0,67.92,67.92,67.27,67.67,7599.0
2021-03-17 11:00:00,67.67,67.91,67.55,67.8,3100.0,67.67,67.91,67.55,67.8,3100.0
2021-03-17 11:30:00,67.96,68.32,67.8,68.29,3601.0,67.96,68.32,67.8,68.29,3601.0
2021-03-17 12:00:00,68.41,68.5,68.09,68.2,7571.0,68.41,68.5,68.09,68.2,7571.0
2021-03-17 12:30:00,68.16,68.33,68.03,68.26,800.0,68.16,68.33,68.03,68.26,800.0
2021-03-17 13:00:00,68.32,68.32,68.07,68.26,2209.0,68.32,68.32,68.07,68.26,2209.0
2021-03-17 13:30:00,68.14,68.32,68.14,68.29,1505.0,68.14,68.32,68.14,68.29,1505.0
2021-03-17 14:00:00,68.36,68.74,68.18,68.45,4606.0,68.36,68.74,68.18,68.45,4606.0
2021-03-17 14:30:00,68.44,68.91,68.43,68.5,7934.0,68.44,68.91,68.43,68.5,7934.0
2021-03-17 15:00:00,68.51,68.55,68.01,68.17,11673.0,68.51,68.55,68.01,68.17,11673.0
2021-03-17 15:30:00,68.26,68.47,68.17,68.34,51645.0,68.26,68.47,68.17,68.34,51645.0
2021-03-18 09:30:00,68.06,69.19,67.54,68.9,9648.0,68.06,69.19,67.54,68.9,9648.0
2021-03-18 10:00:00,69.1,69.42,68.75,69.34,10457.0,69.1,69.42,68.75,69.34,10457.0
2021-03-18 10:30:00,69.39,69.68,69.12,69.13,8507.0,69.39,69.68,69.12,69.13,8507.0
2021-03-18 11:00:00,69.19,69.44,69.11,69.25,6037.0,69.19,69.44,69.11,69.25,6037.0
2021-03-18 11:30:00,69.3,69.51,69.2,69.51,2990.0,69.3,69.51,69.2,69.51,2990.0
2021-03-18 12:00:00,69.57,69.76,69.54,69.67,8147.0,69.57,69.76,69.54,69.67,8147.0
2021-03-18 12:30:00,69.73,69.76,68.87,69.09,7090.0,69.73,69.76,68.87,69.09,7090.0
2021-03-18 13:00:00,69.03,69.21,69.03,69.09,4955.0,69.03,69.21,69.03,69.09,4955.0
2021-03-18 13:30:00,69.03,69.24,68.89,69.08,6726.0,69.03,69.24,68.89,69.08,6726.0
2021-03-18 14:00:00,69.02,69.02,68.36,68.39,5369.0,69.02,69.02,68.36,68.39,5369.0
2021-03-18 14:30:00,68.41,68.43,67.84,68.0,27609.0,68.41,68.43,67.84,68.0,27609.0
2021-03-18 15:00:00,67.97,67.97,67.28,67.57,11425.0,67.97,67.97,67.28,67.57,11425.0
2021-03-18 15:30:00,67.52,67.52,66.8,67.19,40264.0,67.52,67.52,66.8,67.19,40264.0
2021-03-19 09:30:00,67.36,67.36,65.22,65.97,42311.0,67.36,67.36,65.22,65.97,42311.0
2021-03-19 10:00:00,66.11,66.47,65.59,65.89,25753.0,66.11,66.47,65.59,65.89,25753.0
2021-03-19 10:30:00,65.88,65.95,65.31,65.59,29455.0,65.88,65.95,65.31,65.59,29455.0
2021-03-19 11:00:00,65.72,66.0,65.72,66.0,11145.0,65.72,66.0,65.72,66.0,11145.0
2021-03-19 11:30:00,66.03,66.85,66.03,66.52,9416.0,66.03,66.85,66.03,66.52,9416.0
2021-03-19 12:00:00,66.56,66.84,66.31,66.65,12670.0,66.56,66.84,66.31,66.65,12670.0
2021-03-19 12:30:00,66.74,67.22,66.68,67.22,4661.0,66.74,67.22,66.68,67.22,4661.0
2021-03-19 13:00:00,67.16,67.29,66.79,67.06,5262.0,67.16,67.29,66.79,67.06,5262.0
2021-03-19 13:30:00,67.07,67.08,66.73,66.81,6131.0,67.07,67.08,66.73,66.81,6131.0
2021-03-19 14:00:00,66.86,66.97,66.49,66.58,7210.0,66.86,66.97,66.49,66.58,7210.0
2021-03-19 14:30:00,66.58,66.71,66.47,66.63,7488.0,66.58,66.71,66.47,66.63,7488.0
2021-03-19 15:00:00,66.62,66.91,66.42,66.7,11592.0,66.62,66.91,66.42,66.7,11592.0
2021-03-19 15:30:00,66.73,66.76,65.73,65.84,66383.0,66.73,66.76,65.73,65.84,66383.0
2021-03-22 09:30:00,65.53,65.62,64.69,64.75,9303.0,65.53,65.62,64.69,64.75,9303.0
2021-03-22 10:00:00,64.79,64.87,64.28,64.34,10708.0,64.79,64.87,64.28,64.34,10708.0
2021-03-22 10:30:00,64.45,64.57,64.19,64.34,2852.0,64.45,64.57,64.19,64.34,2852.0
2021-03-22 11:00:00,64.27,64.46,64.17,64.24,4045.0,64.27,64.46,64.17,64.24,4045.0
2021-03-22 11:30:00,64.32,64.52,64.19,64.52,3403.0,64.32,64.52,64.19,64.52,3403.0
2021-03-22 12:00:00,64.62,64.85,64.34,64.37,6958.0,64.62,64.85,64.34,64.37,6958.0
2021-03-22 12:30:00,64.44,64.61,64.37,64.51,2064.0,64.44,64.61,64.37,64.51,2064.0
2021-03-22 13:00:00,64.59,64.88,64.59,64.84,7000.0,64.59,64.88,64.59,64.84,7000.0
2021-03-22 13:30:00,64.95,64.96,64.55,64.92,1615.0,64.95,64.96,64.55,64.92,1615.0
2021-03-22 14:00:00,64.91,64.91,64.6,64.73,4470.0,64.91,64.91,64.6,64.73,4470.0
2021-03-22 14:30:00,64.81,64.93,64.67,64.67,3674.0,64.81,64.93,64.67,64.67,3674.0
2021-03-22 15:00:00,64.64,64.71,64.39,64.39,6006.0,64.64,64.71,64.39,64.39,6006.0
2021-03-22 15:30:00,64.43,64.5,64.02,64.04,43142.0,64.43,64.5,64.02,64.04,43142.0
2021-03-23 09:30:00,62.95,63.21,61.97,62.55,9696.0,62.95,63.21,61.97,62.55,9696.0
2021-03-23 10:00:00,62.49,62.95,62.34,62.34,12623.0,62.49,62.95,62.34,62.34,12623.0
2021-03-23 10:30:00,62.31,62.31,61.81,61.82,10585.0,62.31,62.31,61.81,61.82,10585.0
2021-03-23 11:00:00,61.89,62.43,61.82,62.27,5438.0,61.89,62.43,61.82,62.27,5438.0
2021-03-23 11:30:00,62.27,62.39,61.77,62.01,5036.0,62.27,62.39,61.77,62.01,5036.0
2021-03-23 12:00:00,62.04,62.13,61.91,62.13,7879.0,62.04,62.13,61.91,62.13,7879.0
2021-03-23 12:30:00,62.06,62.35,62.06,62.35,6124.0,62.06,62.35,62.06,62.35,6124.0
2021-03-23 13:00:00,62.36,62.45,62.0,62.03,12101.0,62.36,62.45,62.0,62.03,12101.0
2021-03-23 13:30:00,62.03,62.04,61.26,61.39,6671.0,62.03,62.04,61.26,61.39,6671.0
2021-03-23 14:00:00,61.29,61.35,60.66,60.75,9837.0,61.29,61.35,60.66,60.75,9837.0
2021-03-23 14:30:00,60.68,60.81,60.3,60.33,14406.0,60.68,60.81,60.3,60.33,14406.0
2021-03-23 15:00:00,60.37,60.51,60.06,60.2,26628.0,60.37,60.51,60.06,60.2,26628.0
2021-03-23 15:30:00,60.14,60.32,59.81,60.24,131366.0,60.14,60.32,59.81,60.24,131366.0
2021-03-24 09:30:00,61.23,62.47,60.5,61.93,31937.0,61.23,62.47,60.5,61.93,31937.0
2021-03-24 10:00:00,62.03,62.42,61.93,62.21,5807.0,62.03,62.42,61.93,62.21,5807.0
2021-03-24 10:30:00,62.09,63.02,62.0,62.91,16916.0,62.09,63.02,62.0,62.91,16916.0
2021-03-24 11:00:00,62.94,63.1,62.22,62.41,17039.0,62.94,63.1,62.22,62.41,17039.0
2021-03-24 11:30:00,62.46,62.52,61.88,62.1,19910.0,62.46,62.52,61.88,62.1,19910.0
2021-03-24 12:00:00,62.07,62.39,62.06,62.15,8875.0,62.07,62.39,62.06,62.15,8875.0
2021-03-24 12:30:00,62.21,62.31,62.05,62.29,9094.0,62.21,62.31,62.05,62.29,9094.0
2021-03-24 13:00:00,62.3,62.31,61.77,61.91,6323.0,62.3,62.31,61.77,61.91,6323.0
2021-03-24 13:30:00,61.94,62.22,61.79,62.08,9389.0,61.94,62.22,61.79,62.08,9389.0
2021-03-24 14:00:00,62.1,62.2,61.94,61.95,9126.0,62.1,62.2,61.94,61.95,9126.0
2021-03-24 14:30:00,61.89,61.89,61.33,61.34,7668.0,61.89,61.89,61.33,61.34,7668.0
2021-03-24 15:00:00,61.35,61.57,61.1,61.18,13335.0,61.35,61.57,61.1,61.18,13335.0
2021-03-24 15:30:00,61.12,61.27,60.9,61.04,96327.0,61.12,61.27,60.9,61.04,96327.0
2021-03-25 09:30:00,60.26,60.26,59.09,59.09,8457.0,60.26,60.26,59.09,59.09,8457.0
2021-03-25 10:00:00,59.13,59.5,58.98,59.4,17526.0,59.13,59.5,58.98,59.4,17526.0
2021-03-25 10:30:00,59.45,59.45,58.71,58.84,13556.0,59.45,59.45,58.71,58.84,13556.0
2021-03-25 11:00:00,58.83,59.33,58.46,59.33,9080.0,58.83,59.33,58.46,59.33,9080.0
2021-03-25 11:30:00,59.35,60.11,59.35,60.02,13331.0,59.35,60.11,59.35,60.02,13331.0
2021-03-25 12:00:00,60.11,60.72,60.1,60.58,9974.0,60.11,60.72,60.1,60.58,9974.0
2021-03-25 12:30:00,60.64,61.37,60.57,61.0,13138.0,60.64,61.37,60.57,61.0,13138.0
2021-03-25 13:00:00,60.97,61.33,60.91,61.11,7178.0,60.97,61.33,60.91,61.11,7178.0
2021-03-25 13:30:00,61.05,61.35,60.96,61.19,5304.0,61.05,61.35,60.96,61.19,5304.0
2021-03-25 14:00:00,61.0,61.74,60.97,61.29,8163.0,61.0,61.74,60.97,61.29,8163.0
2021-03-25 14:30:00,61.2,61.7,61.15,61.65,4623.0,61.2,61.7,61.15,61.65,4623.0
2021-03-25 15:00:00,61.62,61.89,61.48,61.86,10200.0,61.62,61.89,61.48,61.86,10200.0
2021-03-25 15:30:00,61.86,62.29,61.86,62.07,54637.0,61.86,62.29,61.86,62.07,54637.0
2021-03-26 09:30:00,63.44,63.44,62.68,63.01,7542.0,63.44,63.44,62.68,63.01,7542.0
2021-03-26 10:00:00,63.4,64.23,63.4,64.09,10380.0,63.4,64.23,63.4,64.09,10380.0
2021-03-26 10:30:00,64.17,64.46,63.54,63.54,10303.0,64.17,64.46,63.54,63.54,10303.0
2021-03-26 11:00:00,63.58,63.58,62.73,63.19,6054.0,63.58,63.58,62.73,63.19,6054.0
2021-03-26 11:30:00,63.15,63.57,62.78,63.03,9893.0,63.15,63.57,62.78,63.03,9893.0
2021-03-26 12:00:00,63.07,63.38,62.97,63.28,8024.0,63.07,63.38,62.97,63.28,8024.0
2021-03-26 12:30:00,63.28,63.43,62.97,63.01,4265.0,63.28,63.43,62.97,63.01,4265.0
2021-03-26 13:00:00,62.99,63.05,62.75,62.75,2274.0,62.99,63.05,62.75,62.75,2274.0
2021-03-26 13:30:00,62.73,62.84,62.33,62.49,5206.0,62.73,62.84,62.33,62.49,5206.0
2021-03-26 14:00:00,62.4,62.58,61.96,62.39,5215.0,62.4,62.58,61.96,62.39,5215.0
2021-03-26 14:30:00,62.34,62.47,61.93,62.35,5356.0,62.34,62.47,61.93,62.35,5356.0
2021-03-26 15:00:00,62.43,62.43,61.99,62.33,11443.0,62.43,62.43,61.99,62.33,11443.0
2021-03-26 15:30:00,62.29,63.06,62.29,63.06,54020.0,62.29,63.06,62.29,63.06,54020.0
2021-03-29 09:30:00,62.44,63.72,62.44,63.5,12881.0,62.44,63.72,62.44,63.5,12881.0
2021-03-29 10:00:00,63.45,63.45,62.76,63.07,33406.0,63.45,63.45,62.76,63.07,33406.0
2021-03-29 10:30:00,62.96,62.96,62.29,62.29,16283.0,62.96,62.96,62.29,62.29,16283.0
2021-03-29 11:00:00,62.17,62.26,61.9,62.19,7524.0,62.17,62.26,61.9,62.19,7524.0
2021-03-29 11:30:00,62.27,62.69,62.12,62.55,14723.0,62.27,62.69,62.12,62.55,14723.0
2021-03-29 12:00:00,62.55,62.7,62.2,62.7,21168.0,62.55,62.7,62.2,62.7,21168.0
2021-03-29 12:30:00,62.71,63.01,62.64,62.8,6242.0,62.71,63.01,62.64,62.8,6242.0
2021-03-29 13:00:00,62.76,62.88,62.55,62.55,4579.0,62.76,62.88,62.55,62.55,4579.0
2021-03-29 13:30:00,62.49,62.93,62.44,62.47,8869.0,62.49,62.93,62.44,62.47,8869.0
2021-03-29 14:00:00,62.38,62.89,62.38,62.81,6062.0,62.38,62.89,62.38,62.81,6062.0
2021-03-29 14:30:00,62.82,62.82,62.41,62.46,6518.0,62.82,62.82,62.41,62.46,6518.0
2021-03-29 15:00:00,62.51,62.77,62.51,62.67,9940.0,62.51,62.77,62.51,62.67,9940.0
2021-03-29 15:30:00,62.69,62.69,62.27,62.43,84161.0,62.69,62.69,62.27,62.43,84161.0
2021-03-30 09:30:00,62.3,62.71,62.3,62.36,9882.0,62.3,62.71,62.3,62.36,9882.0
2021-03-30 10:00:00,62.68,63.73,62.68,63.62,14947.0,62.68,63.73,62.68,63.62,14947.0
2021-03-30 10:30:00,63.69,63.69,63.09,63.57,31476.0,63.69,63.69,63.09,63.57,31476.0
2021-03-30 11:00:00,63.55,63.76,63.3,63.3,8890.0,63.55,63.76,63.3,63.3,8890.0
2021-03-30 11:30:00,63.28,63.52,63.12,63.35,8674.0,63.28,63.52,63.12,63.35,8674.0
2021-03-30 12:00:00,63.35,63.65,63.25,63.48,8396.0,63.35,63.65,63.25,63.48,8396.0
2021-03-30 12:30:00,63.36,63.54,63.25,63.54,5641.0,63.36,63.54,63.25,63.54,5641.0
2021-03-30 13:00:00,63.44,63.57,63.12,63.23,7283.0,63.44,63.57,63.12,63.23,7283.0
2021-03-30 13:30:00,63.22,63.3,63.15,63.21,30571.0,63.22,63.3,63.15,63.21,30571.0
2021-03-30 14:00:00,63.19,63.5,62.94,63.41,19836.0,63.19,63.5,62.94,63.41,19836.0
2021-03-30 14:30:00,63.47,63.47,62.97,63.29,29977.0,63.47,63.47,62.97,63.29,29977.0
2021-03-30 15:00:00,63.29,63.58,63.21,63.45,42925.0,63.29,63.58,63.21,63.45,42925.0
2021-03-30 15:30:00,63.45,63.48,63.04,63.3,92075.0,63.45,63.48,63.04,63.3,92075.0
2021-03-31 09:30:00,63.35,63.53,62.51,62.52,13000.0,63.35,63.53,62.51,62.52,13000.0
2021-03-31 10:00:00,62.89,62.89,61.77,61.83,7684.0,62.89,62.89,61.77,61.83,7684.0
2021-03-31 10:30:00,61.82,62.0,61.29,61.6,15815.0,61.82,62.0,61.29,61.6,15815.0
2021-03-31 11:00:00,61.65,61.9,61.58,61.66,14251.0,61.65,61.9,61.58,61.66,14251.0
2021-03-31 11:30:00,61.66,61.74,61.17,61.17,30770.0,61.66,61.74,61.17,61.17,30770.0
2021-03-31 12:00:00,61.17,61.63,61.17,61.46,14187.0,61.17,61.63,61.17,61.46,14187.0
2021-03-31 12:30:00,61.43,61.43,61.07,61.23,13711.0,61.43,61.43,61.07,61.23,13711.0
2021-03-31 13:00:00,61.31,61.5,61.26,61.45,7692.0,61.31,61.5,61.26,61.45,7692.0
2021-03-31 13:30:00,61.39,61.66,61.36,61.42,6215.0,61.39,61.66,61.36,61.42,6215.0
2021-03-31 14:00:00,61.5,61.59,61.28,61.31,23190.0,61.5,61.59,61.28,61.31,23190.0
2021-03-31 14:30:00,61.32,61.44,60.75,60.75,15533.0,61.32,61.44,60.75,60.75,15533.0
2021-03-31 15:00:00,60.73,61.05,60.68,60.95,23986.0,60.73,61.05,60.68,60.95,23986.0
2021-03-31 15:30:00,60.96,61.04,60.28,60.29,90261.0,60.96,61.04,60.28,60.29,90261.0
2021-04-01 09:30:00,60.41,61.12,59.68,59.75,12197.0,60.41,61.12,59.68,59.75,12197.0
2021-04-01 10:00:00,59.82,59.98,59.38,59.5,18336.0,59.82,59.98,59.38,59.5,18336.0
2021-04-01 10:30:00,59.45,59.45,58.88,59.06,18473.0,59.45,59.45,58.88,59.06,18473.0
2021-04-01 11:00:00,59.12,59.31,58.89,59.2,10827.0,59.12,59.31,58.89,59.2,10827.0
2021-04-01 11:30:00,59.2,59.68,59.19,59.39,7613.0,59.2,59.68,59.19,59.39,7613.0
2021-04-01 12:00:00,59.31,59.61,59.31,59.58,8034.0,59.31,59.61,59.31,59.58,8034.0
2021-04-01 12:30:00,59.58,59.72,59.51,59.6,24741.0,59.58,59.72,59.51,59.6,24741.0
2021-04-01 13:00:00,59.51,59.73,59.51,59.58,8018.0,59.51,59.73,59.51,59.58,8018.0
2021-04-01 13:30:00,59.58,59.73,59.51,59.58,17489.0,59.58,59.73,59.51,59.58,17489.0
2021-04-01 14:00:00,59.61,59.63,59.48,59.58,10945.0,59.61,59.63,59.48,59.58,10945.0
2021-04-01 14:30:00,59.63,59.89,59.58,59.85,9393.0,59.63,59.89,59.58,59.85,9393.0
2021-04-01 15:00:00,59.89,60.08,59.85,59.99,31748.0,59.89,60.08,59.85,59.99,31748.0
2021-04-01 15:30:00,59.95,60.24,59.8,60.22,100606.0,59.95,60.24,59.8,60.22,100606.0
2021-04-05 09:30:00,60.54,61.16,59.76,59.98,12536.0,60.54,61.16,59.76,59.98,12536.0
2021-04-05 10:00:00,59.95,60.8,59.95,60.78,12504.0,59.95,60.8,59.95,60.78,12504.0
2021-04-05 10:30:00,60.69,61.03,60.67,60.94,10347.0,60.69,61.03,60.67,60.94,10347.0
2021-04-05 11:00:00,60.84,60.96,60.42,60.48,11699.0,60.84,60.96,60.42,60.48,11699.0
2021-04-05 11:30:00,60.48,60.63,60.36,60.49,8250.0,60.48,60.63,60.36,60.49,8250.0
2021-04-05 12:00:00,60.43,60.67,60.38,60.61,14374.0,60.43,60.67,60.38,60.61,14374.0
2021-04-05 12:30:00,60.56,60.8,60.49,60.65,13336.0,60.56,60.8,60.49,60.65,13336.0
2021-04-05 13:00:00,60.62,61.22,60.61,61.1,9849.0,60.62,61.22,60.61,61.1,9849.0
2021-04-05 13:30:00,61.15,61.24,60.94,61.2,9377.0,61.15,61.24,60.94,61.2,9377.0
2021-04-05 14:00:00,61.19,61.33,60.93,61.23,14610.0,61.19,61.33,60.93,61.23,14610.0
2021-04-05 14:30:00,61.25,61.29,60.45,60.8,21597.0,61.25,61.29,60.45,60.8,21597.0
2021-04-05 15:00:00,60.78,61.01,60.73,60.87,11731.0,60.78,61.01,60.73,60.87,11731.0
2021-04-05 15:30:00,60.85,61.54,60.81,61.39,72630.0,60.85,61.54,60.81,61.39,72630.0
2021-04-06 09:30:00,61.5,61.73,60.89,61.73,8398.0,61.5,61.73,60.89,61.73,8398.0
2021-04-06 10:00:00,61.84,62.39,61.73,62.12,7714.0,61.84,62.39,61.73,62.12,7714.0
2021-04-06 10:30:00,62.24,62.43,62.05,62.39,49441.0,62.24,62.43,62.05,62.39,49441.0
2021-04-06 11:00:00,62.21,62.29,62.05,62.21,14410.0,62.21,62.29,62.05,62.21,14410.0
2021-04-06 11:30:00,62.1,62.28,62.01,62.09,4955.0,62.1,62.28,62.01,62.09,4955.0
2021-04-06 12:00:00,62.0,62.0,61.53,61.71,3630.0,62.0,62.0,61.53,61.71,3630.0
2021-04-06 12:30:00,61.64,61.66,61.53,61.66,3449.0,61.64,61.66,61.53,61.66,3449.0
2021-04-06 13:00:00,61.72,61.81,61.6,61.6,4460.0,61.72,61.81,61.6,61.6,4460.0
2021-04-06 13:30:00,61.57,61.79,61.55,61.79,5554.0,61.57,61.79,61.55,61.79,5554.0
2021-04-06 14:00:00,61.87,62.01,61.83,61.89,10767.0,61.87,62.01,61.83,61.89,10767.0
2021-04-06 14:30:00,61.9,62.1,61.73,61.85,7452.0,61.9,62.1,61.73,61.85,7452.0
2021-04-06 15:00:00,61.82,61.84,61.43,61.54,18223.0,61.82,61.84,61.43,61.54,18223.0
2021-04-06 15:30:00,61.51,61.88,61.5,61.7,38158.0,61.51,61.88,61.5,61.7,38158.0
2021-04-07 09:30:00,61.97,62.1,61.19,61.8,10571.0,61.97,62.1,61.19,61.8,10571.0
2021-04-07 10:00:00,61.75,62.06,61.6,61.8,2490.0,61.75,62.06,61.6,61.8,2490.0
2021-04-07 10:30:00,61.76,61.77,61.57,61.6,4292.0,61.76,61.77,61.57,61.6,4292.0
2021-04-07 11:00:00,61.6,61.79,61.35,61.76,31313.0,61.6,61.79,61.35,61.76,31313.0
2021-04-07 11:30:00,61.59,61.8,61.35,61.47,13784.0,61.59,61.8,61.35,61.47,13784.0
2021-04-07 12:00:00,61.6,61.6,61.33,61.49,4548.0,61.6,61.6,61.33,61.49,4548.0
2021-04-07 12:30:00,61.53,61.73,61.53,61.73,3548.0,61.53,61.73,61.53,61.73,3548.0
2021-04-07 13:00:00,61.74,61.88,61.62,61.83,2714.0,61.74,61.88,61.62,61.83,2714.0
2021-04-07 13:30:00,61.81,61.89,61.68,61.68,9615.0,61.81,61.89,61.68,61.68,9615.0
2021-04-07 14:00:00,61.72,62.06,61.69,61.69,11341.0,61.72,62.06,61.69,61.69,11341.0
2021-04-07 14:30:00,61.68,61.81,61.68,61.73,3943.0,61.68,61.81,61.68,61.73,3943.0
2021-04-07 15:00:00,61.73,61.96,61.68,61.77,5667.0,61.73,61.96,61.68,61.77,5667.0
2021-04-07 15:30:00,61.76,61.82,61.7,61.8,51180.0,61.76,61.82,61.7,61.8,51180.0
2021-04-08 09:30:00,61.36,61.57,61.0,61.42,16763.0,61.36,61.57,61.0,61.42,16763.0
2021-04-08 10:00:00,61.4,61.46,60.9,60.91,19906.0,61.4,61.46,60.9,60.91,19906.0
2021-04-08 10:30:00,60.88,61.08,60.52,60.95,12338.0,60.88,61.08,60.52,60.95,12338.0
2021-04-08 11:00:00,60.95,61.07,60.87,60.97,8852.0,60.95,61.07,60.87,60.97,8852.0
2021-04-08 11:30:00,60.98,61.43,60.97,61.35,5200.0,60.98,61.43,60.97,61.35,5200.0
2021-04-08 12:00:00,61.35,61.72,61.35,61.69,2796.0,61.35,61.72,61.35,61.69,2796.0
2021-04-08 12:30:00,61.66,61.79,61.61,61.75,5747.0,61.66,61.79,61.61,61.75,5747.0
2021-04-08 13:00:00,61.63,61.8,61.47,61.47,12130.0,61.63,61.8,61.47,61.47,12130.0
2021-04-08 13:30:00,61.45,61.5,61.28,61.32,3407.0,61.45,61.5,61.28,61.32,3407.0
2021-04-08 14:00:00,61.35,61.37,61.19,61.27,5423.0,61.35,61.37,61.19,61.27,5423.0
2021-04-08 14:30:00,61.29,61.47,61.28,61.45,8175.0,61.29,61.47,61.28,61.45,8175.0
2021-04-08 15:00:00,61.46,61.7,61.45,61.69,7550.0,61.46,61.7,61.45,61.69,7550.0
2021-04-08 15:30:00,61.69,61.78,61.41,61.44,71926.0,61.69,61.78,61.41,61.44,71926.0
2021-04-09 09:30:00,61.86,62.05,61.53,61.84,4487.0,61.86,62.05,61.53,61.84,4487.0
2021-04-09 10:00:00,61.62,61.66,61.19,61.31,14888.0,61.62,61.66,61.19,61.31,14888.0
2021-04-09 10:30:00,61.22,61.73,61.14,61.54,7039.0,61.22,61.73,61.14,61.54,7039.0
2021-04-09 11:00:00,61.55,61.71,61.35,61.35,4927.0,61.55,61.71,61.35,61.35,4927.0
2021-04-09 11:30:00,61.35,61.78,61.34,61.77,6964.0,61.35,61.78,61.34,61.77,6964.0
2021-04-09 12:00:00,61.76,62.07,61.6,61.71,11145.0,61.76,62.07,61.6,61.71,11145.0
2021-04-09 12:30:00,61.79,61.84,61.66,61.79,4484.0,61.79,61.84,61.66,61.79,4484.0
2021-04-09 13:00:00,61.87,62.07,61.79,62.03,5183.0,61.87,62.07,61.79,62.03,5183.0
2021-04-09 13:30:00,62.01,62.01,61.63,61.87,9842.0,62.01,62.01,61.63,61.87,9842.0
2021-04-09 14:00:00,61.93,62.05,61.83,61.94,2624.0,61.93,62.05,61.83,61.94,2624.0
2021-04-09 14:30:00,61.94,61.94,61.74,61.75,2414.0,61.94,61.94,61.74,61.75,2414.0
2021-04-09 15:00:00,61.75,61.91,61.65,61.89,8235.0,61.75,61.91,61.65,61.89,8235.0
2021-04-09 15:30:00,61.9,62.22,61.9,62.08,50679.0,61.9,62.22,61.9,62.08,50679.0
2021-04-12 09:30:00,62.28,62.56,61.79,62.15,4457.0,62.28,62.56,61.79,62.15,4457.0
2021-04-12 10:00:00,62.27,62.53,62.23,62.29,10894.0,62.27,62.53,62.23,62.29,10894.0
2021-04-12 10:30:00,62.25,62.38,62.04,62.12,9221.0,62.25,62.38,62.04,62.12,9221.0
2021-04-12 11:00:00,62.09,62.44,61.86,62.38,25888.0,62.09,62.44,61.86,62.38,25888.0
2021-04-12 11:30:00,62.4,62.52,62.26,62.43,7934.0,62.4,62.52,62.26,62.43,7934.0
2021-04-12 12:00:00,62.32,62.51,62.32,62.51,3700.0,62.32,62.51,62.32,62.51,3700.0
2021-04-12 12:30:00,62.53,62.58,62.47,62.55,2675.0,62.53,62.58,62.47,62.55,2675.0
2021-04-12 13:00:00,62.57,62.58,62.23,62.3,7076.0,62.57,62.58,62.23,62.3,7076.0
2021-04-12 13:30:00,62.26,62.41,62.21,62.32,5176.0,62.26,62.41,62.21,62.32,5176.0
2021-04-12 14:00:00,62.33,62.33,62.1,62.11,8939.0,62.33,62.33,62.1,62.11,8939.0
2021-04-12 14:30:00,62.11,62.3,62.03,62.26,8839.0,62.11,62.3,62.03,62.26,8839.0
2021-04-12 15:00:00,62.25,62.33,62.08,62.3,15045.0,62.25,62.33,62.08,62.3,15045.0
2021-04-12 15:30:00,62.3,62.47,62.08,62.28,52981.0,62.3,62.47,62.08,62.28,52981.0
2021-04-13 09:30:00,61.88,62.17,61.07,61.24,33849.0,61.88,62.17,61.07,61.24,33849.0
2021-04-13 10:00:00,61.01,61.36,60.71,61.36,47508.0,61.01,61.36,60.71,61.36,47508.0
2021-04-13 10:30:00,61.17,61.22,60.87,61.08,6608.0,61.17,61.22,60.87,61.08,6608.0
2021-04-13 11:00:00,61.15,61.43,61.06,61.34,59730.0,61.15,61.43,61.06,61.34,59730.0
2021-04-13 11:30:00,61.41,61.45,61.03,61.03,6118.0,61.41,61.45,61.03,61.03,6118.0
2021-04-13 12:00:00,61.05,61.12,60.85,60.92,4437.0,61.05,61.12,60.85,60.92,4437.0
2021-04-13 12:30:00,60.83,60.86,60.22,60.41,12688.0,60.83,60.86,60.22,60.41,12688.0
2021-04-13 13:00:00,60.37,60.58,60.04,60.19,9976.0,60.37,60.58,60.04,60.19,9976.0
2021-04-13 13:30:00,60.22,60.4,60.1,60.17,13056.0,60.22,60.4,60.1,60.17,13056.0
2021-04-13 14:00:00,60.17,60.35,60.02,60.2,12685.0,60.17,60.35,60.02,60.2,12685.0
2021-04-13 14:30:00,60.19,60.36,59.99,60.08,12956.0,60.19,60.36,59.99,60.08,12956.0
2021-04-13 15:00:00,60.03,60.26,59.89,60.03,16356.0,60.03,60.26,59.89,60.03,16356.0
2021-04-13 15:30:00,60.04,60.08,59.48,59.63,98108.0,60.04,60.08,59.48,59.63,98108.0
2021-04-14 09:30:00,59.79,60.82,59.43,60.77,5425.0,59.79,60.82,59.43,60.77,5425.0
2021-04-14 10:00:00,60.88,61.6,60.78,61.49,11984.0,60.88,61.6,60.78,61.49,11984.0
2021-04-14 10:30:00,61.49,62.24,61.49,62.15,15355.0,61.49,62.24,61.49,62.15,15355.0
2021-04-14 11:00:00,62.15,62.76,62.07,62.6,20238.0,62.15,62.76,62.07,62.6,20238.0
2021-04-14 11:30:00,62.58,63.06,62.52,62.72,22049.0,62.58,63.06,62.52,62.72,22049.0
2021-04-14 12:00:00,62.66,63.12,62.62,63.04,10197.0,62.66,63.12,62.62,63.04,10197.0
2021-04-14 12:30:00,63.1,63.4,62.99,63.32,12467.0,63.1,63.4,62.99,63.32,12467.0
2021-04-14 13:00:00,63.29,63.45,63.01,63.44,10032.0,63.29,63.45,63.01,63.44,10032.0
2021-04-14 13:30:00,63.42,63.73,63.35,63.35,12324.0,63.42,63.73,63.35,63.35,12324.0
2021-04-14 14:00:00,63.38,63.49,63.08,63.39,30761.0,63.38,63.49,63.08,63.39,30761.0
2021-04-14 14:30:00,63.38,63.38,62.97,62.97,14922.0,63.38,63.38,62.97,62.97,14922.0
2021-04-14 15:00:00,62.93,62.93,62.52,62.78,18927.0,62.93,62.93,62.52,62.78,18927.0
2021-04-14 15:30:00,62.81,62.81,62.37,62.48,131050.0,62.81,62.81,62.37,62.48,131050.0
2021-04-15 09:30:00,62.69,62.69,61.2,61.77,8349.0,62.69,62.69,61.2,61.77,8349.0
2021-04-15 10:00:00,61.91,61.91,61.03,61.04,11344.0,61.91,61.91,61.03,61.04,11344.0
2021-04-15 10:30:00,61.16,61.87,61.08,61.69,11031.0,61.16,61.87,61.08,61.69,11031.0
2021-04-15 11:00:00,61.73,61.79,61.18,61.29,7698.0,61.73,61.79,61.18,61.29,7698.0
2021-04-15 11:30:00,61.27,61.41,61.26,61.37,3568.0,61.27,61.41,61.26,61.37,3568.0
2021-04-15 12:00:00,61.39,61.39,61.01,61.12,6565.0,61.39,61.39,61.01,61.12,6565.0
2021-04-15 12:30:00,61.12,61.27,60.9,60.96,5498.0,61.12,61.27,60.9,60.96,5498.0
2021-04-15 13:00:00,60.86,60.9,60.73,60.81,5214.0,60.86,60.9,60.73,60.81,5214.0
2021-04-15 13:30:00,60.85,61.57,60.85,61.54,20851.0,60.85,61.57,60.85,61.54,20851.0
2021-04-15 14:00:00,61.57,61.84,61.51,61.8,4484.0,61.57,61.84,61.51,61.8,4484.0
2021-04-15 14:30:00,61.9,61.96,61.57,61.79,9525.0,61.9,61.96,61.57,61.79,9525.0
2021-04-15 15:00:00,61.8,61.82,61.49,61.49,5491.0,61.8,61.82,61.49,61.49,5491.0
2021-04-15 15:30:00,61.51,61.81,61.49,61.61,67248.0,61.51,61.81,61.49,61.61,67248.0
2021-04-16 09:30:00,62.08,62.65,61.74,62.29,23737.0,62.08,62.65,61.74,62.29,23737.0
2021-04-16 10:00:00,62.33,62.36,61.7,62.12,10537.0,62.33,62.36,61.7,62.12,10537.0
2021-04-16 10:30:00,62.2,62.48,61.89,62.23,6806.0,62.2,62.48,61.89,62.23,6806.0
2021-04-16 11:00:00,62.26,62.6,62.18,62.36,16752.0,62.26,62.6,62.18,62.36,16752.0
2021-04-16 11:30:00,62.29,62.39,62.04,62.04,3952.0,62.29,62.39,62.04,62.04,3952.0
2021-04-16 12:00:00,62.04,62.11,61.86,61.89,4145.0,62.04,62.11,61.86,61.89,4145.0
2021-04-16 12:30:00,61.89,62.03,61.84,61.94,2571.0,61.89,62.03,61.84,61.94,2571.0
2021-04-16 13:00:00,62.05,62.05,61.84,61.97,4195.0,62.05,62.05,61.84,61.97,4195.0
2021-04-16 13:30:00,61.98,62.22,61.98,62.22,3094.0,61.98,62.22,61.98,62.22,3094.0
2021-04-16 14:00:00,62.26,62.58,62.26,62.32,6641.0,62.26,62.58,62.26,62.32,6641.0
2021-04-16 14:30:00,62.29,62.44,62.29,62.4,5784.0,62.29,62.44,62.29,62.4,5784.0
2021-04-16 15:00:00,62.4,62.46,62.29,62.37,7079.0,62.4,62.46,62.29,62.37,7079.0
2021-04-16 15:30:00,62.39,62.47,62.12,62.16,37211.0,62.39,62.47,62.12,62.16,37211.0
2021-04-19 09:30:00,62.06,62.85,61.77,62.67,8555.0,62.06,62.85,61.77,62.67,8555.0
2021-04-19 10:00:00,62.37,62.69,62.07,62.57,30404.0,62.37,62.69,62.07,62.57,30404.0
2021-04-19 10:30:00,62.57,62.57,62.04,62.12,23422.0,62.57,62.57,62.04,62.12,23422.0
2021-04-19 11:00:00,62.14,62.18,61.62,62.14,21069.0,62.14,62.18,61.62,62.14,21069.0
2021-04-19 11:30:00,62.24,62.47,62.13,62.27,17188.0,62.24,62.47,62.13,62.27,17188.0
2021-04-19 12:00:00,62.27,62.56,62.26,62.45,5948.0,62.27,62.56,62.26,62.45,5948.0
2021-04-19 12:30:00,62.48,62.54,62.3,62.5,7131.0,62.48,62.54,62.3,62.5,7131.0
2021-04-19 13:00:00,62.53,62.6,62.46,62.55,6100.0,62.53,62.6,62.46,62.55,6100.0
2021-04-19 13:30:00,62.52,62.73,62.51,62.65,5107.0,62.52,62.73,62.51,62.65,5107.0
2021-04-19 14:00:00,62.61,62.65,62.37,62.42,5553.0,62.61,62.65,62.37,62.42,5553.0
2021-04-19 14:30:00,62.44,62.65,62.37,62.48,8101.0,62.44,62.65,62.37,62.48,8101.0
2021-04-19 15:00:00,62.52,62.52,62.29,62.38,8585.0,62.52,62.52,62.29,62.38,8585.0
2021-04-19 15:30:00,62.39,62.57,62.28,62.56,61511.0,62.39,62.57,62.28,62.56,61511.0
2021-04-20 09:30:00,62.18,62.32,60.89,60.89,13524.0,62.18,62.32,60.89,60.89,13524.0
2021-04-20 10:00:00,60.87,61.33,60.82,61.15,17398.0,60.87,61.33,60.82,61.15,17398.0
2021-04-20 10:30:00,61.18,61.18,60.34,60.56,17070.0,61.18,61.18,60.34,60.56,17070.0
2021-04-20 11:00:00,60.52,60.54,59.79,60.12,23739.0,60.52,60.54,59.79,60.12,23739.0
2021-04-20 11:30:00,60.14,60.44,60.07,60.35,12756.0,60.14,60.44,60.07,60.35,12756.0
2021-04-20 12:00:00,60.34,60.37,60.22,60.25,8124.0,60.34,60.37,60.22,60.25,8124.0
2021-04-20 12:30:00,60.25,60.38,60.08,60.37,11391.0,60.25,60.38,60.08,60.37,11391.0
2021-04-20 13:00:00,60.34,60.42,60.02,60.28,11117.0,60.34,60.42,60.02,60.28,11117.0
2021-04-20 13:30:00,60.25,60.25,59.83,60.04,10616.0,60.25,60.25,59.83,60.04,10616.0
2021-04-20 14:00:00,60.05,60.24,60.03,60.14,12169.0,60.05,60.24,60.03,60.14,12169.0
2021-04-20 14:30:00,60.13,60.19,59.83,59.83,20255.0,60.13,60.19,59.83,59.83,20255.0
2021-04-20 15:00:00,59.83,60.06,59.82,59.97,17382.0,59.83,60.06,59.82,59.97,17382.0
2021-04-20 15:30:00,59.93,60.45,59.92,60.41,56512.0,59.93,60.45,59.92,60.41,56512.0
2021-04-21 09:30:00,60.08,60.85,60.08,60.64,15052.0,60.08,60.85,60.08,60.64,15052.0
2021-04-21 10:00:00,60.52,61.86,60.52,61.62,51313.0,60.52,61.86,60.52,61.62,51313.0
2021-04-21 10:30:00,61.54,62.08,61.36,62.08,23218.0,61.54,62.08,61.36,62.08,23218.0
2021-04-21 11:00:00,62.0,62.08,61.24,61.31,7305.0,62.0,62.08,61.24,61.31,7305.0
2021-04-21 11:30:00,61.34,61.94,61.34,61.79,3710.0,61.34,61.94,61.34,61.79,3710.0
2021-04-21 12:00:00,61.86,62.06,61.78,61.95,7697.0,61.86,62.06,61.78,61.95,7697.0
2021-04-21 12:30:00,61.97,62.31,61.96,62.3,24612.0,61.97,62.31,61.96,62.3,24612.0
2021-04-21 13:00:00,62.22,62.22,61.9,62.07,5790.0,62.22,62.22,61.9,62.07,5790.0
2021-04-21 13:30:00,62.04,62.32,62.03,62.24,8153.0,62.04,62.32,62.03,62.24,8153.0
2021-04-21 14:00:00,62.29,62.36,61.97,62.36,6674.0,62.29,62.36,61.97,62.36,6674.0
2021-04-21 14:30:00,62.23,62.31,62.11,62.21,9299.0,62.23,62.31,62.11,62.21,9299.0
2021-04-21 15:00:00,62.21,62.24,61.85,61.85,10418.0,62.21,62.24,61.85,61.85,10418.0
2021-04-21 15:30:00,61.87,62.3,61.85,62.14,65077.0,61.87,62.3,61.85,62.14,65077.0
2021-04-22 09:30:00,62.53,62.53,61.74,61.95,5649.0,62.53,62.53,61.74,61.95,5649.0
2021-04-22 10:00:00,61.93,61.93,61.16,61.61,4745.0,61.93,61.93,61.16,61.61,4745.0
2021-04-22 10:30:00,61.63,62.24,61.63,62.11,7210.0,61.63,62.24,61.63,62.11,7210.0
2021-04-22 11:00:00,62.11,62.46,62.1,62.31,6300.0,62.11,62.46,62.1,62.31,6300.0
2021-04-22 11:30:00,62.31,62.39,62.09,62.33,6275.0,62.31,62.39,62.09,62.33,6275.0
2021-04-22 12:00:00,62.34,62.34,62.1,62.24,4916.0,62.34,62.34,62.1,62.24,4916.0
2021-04-22 12:30:00,62.24,62.41,62.06,62.12,8412.0,62.24,62.41,62.06,62.12,8412.0
2021-04-22 13:00:00,62.12,62.16,61.45,61.81,3600.0,62.12,62.16,61.45,61.81,3600.0
2021-04-22 13:30:00,61.67,61.91,61.2,61.32,5227.0,61.67,61.91,61.2,61.32,5227.0
2021-04-22 14:00:00,61.24,61.5,61.07,61.42,3805.0,61.24,61.5,61.07,61.42,3805.0
2021-04-22 14:30:00,61.71,61.71,61.44,61.55,2701.0,61.71,61.71,61.44,61.55,2701.0
2021-04-22 15:00:00,61.53,61.53,61.1,61.26,6684.0,61.53,61.53,61.1,61.26,6684.0
2021-04-22 15:30:00,61.21,61.58,61.14,61.14,46939.0,61.21,61.58,61.14,61.14,46939.0
2021-04-23 09:30:00,61.49,61.51,61.06,61.37,7131.0,61.49,61.51,61.06,61.37,7131.0
2021-04-23 10:00:00,61.38,61.67,61.23,61.63,6389.0,61.38,61.67,61.23,61.63,6389.0
2021-04-23 10:30:00,61.63,61.79,61.41,61.52,8809.0,61.63,61.79,61.41,61.52,8809.0
2021-04-23 11:00:00,61.49,61.64,61.36,61.43,5338.0,61.49,61.64,61.36,61.43,5338.0
2021-04-23 11:30:00,61.43,61.72,61.33,61.67,6005.0,61.43,61.72,61.33,61.67,6005.0
2021-04-23 12:00:00,61.66,61.88,61.61,61.62,5308.0,61.66,61.88,61.61,61.62,5308.0
2021-04-23 12:30:00,61.66,61.87,61.66,61.78,4165.0,61.66,61.87,61.66,61.78,4165.0
2021-04-23 13:00:00,61.73,61.89,61.66,61.77,2904.0,61.73,61.89,61.66,61.77,2904.0
2021-04-23 13:30:00,61.8,61.86,61.75,61.8,2300.0,61.8,61.86,61.75,61.8,2300.0
2021-04-23 14:00:00,61.82,61.87,61.74,61.8,3531.0,61.82,61.87,61.74,61.8,3531.0
2021-04-23 14:30:00,61.75,61.85,61.75,61.85,2387.0,61.75,61.85,61.75,61.85,2387.0
2021-04-23 15:00:00,61.85,61.93,61.84,61.89,7138.0,61.85,61.93,61.84,61.89,7138.0
2021-04-23 15:30:00,61.9,61.98,61.65,61.65,19132.0,61.9,61.98,61.65,61.65,19132.0
2021-04-26 09:30:00,61.85,62.66,61.65,62.34,8021.0,61.85,62.66,61.65,62.34,8021.0
2021-04-26 10:00:00,62.18,62.19,61.78,61.98,5228.0,62.18,62.19,61.78,61.98,5228.0
2021-04-26 10:30:00,62.05,62.23,61.89,62.05,5799.0,62.05,62.23,61.89,62.05,5799.0
2021-04-26 11:00:00,62.02,62.09,61.94,61.95,4239.0,62.02,62.09,61.94,61.95,4239.0
2021-04-26 11:30:00,61.95,61.97,61.7,61.96,4593.0,61.95,61.97,61.7,61.96,4593.0
2021-04-26 12:00:00,61.9,61.9,61.44,61.59,11405.0,61.9,61.9,61.44,61.59,11405.0
2021-04-26 12:30:00,61.56,61.82,61.44,61.8,29278.0,61.56,61.82,61.44,61.8,29278.0
2021-04-26 13:00:00,61.84,61.93,61.63,61.82,14518.0,61.84,61.93,61.63,61.82,14518.0
2021-04-26 13:30:00,61.89,62.23,61.72,62.21,7488.0,61.89,62.23,61.72,62.21,7488.0
2021-04-26 14:00:00,62.21,62.65,62.2,62.65,27112.0,62.21,62.65,62.2,62.65,27112.0
2021-04-26 14:30:00,62.65,62.83,62.44,62.77,11422.0,62.65,62.83,62.44,62.77,11422.0
2021-04-26 15:00:00,62.79,62.92,62.63,62.64,13197.0,62.79,62.92,62.63,62.64,13197.0
2021-04-26 15:30:00,62.55,62.85,62.47,62.78,46601.0,62.55,62.85,62.47,62.78,46601.0
2021-04-27 09:30:00,62.87,64.29,62.39,64.28,22401.0,62.87,64.29,62.39,64.28,22401.0
2021-04-27 10:00:00,64.13,64.27,63.35,63.82,19869.0,64.13,64.27,63.35,63.82,19869.0
2021-04-27 10:30:00,63.87,63.89,63.36,63.52,13184.0,63.87,63.89,63.36,63.52,13184.0
2021-04-27 11:00:00,63.49,63.49,63.07,63.21,8741.0,63.49,63.49,63.07,63.21,8741.0
2021-04-27 11:30:00,63.22,63.46,63.21,63.39,8938.0,63.22,63.46,63.21,63.39,8938.0
2021-04-27 12:00:00,63.41,63.45,62.97,63.07,8479.0,63.41,63.45,62.97,63.07,8479.0
2021-04-27 12:30:00,63.04,63.04,62.44,62.49,6612.0,63.04,63.04,62.44,62.49,6612.0
2021-04-27 13:00:00,62.48,62.67,62.47,62.59,7121.0,62.48,62.67,62.47,62.59,7121.0
2021-04-27 13:30:00,62.62,62.75,62.62,62.7,4955.0,62.62,62.75,62.62,62.7,4955.0
2021-04-27 14:00:00,62.72,62.72,62.56,62.69,6626.0,62.72,62.72,62.56,62.69,6626.0
2021-04-27 14:30:00,62.75,62.87,62.7,62.75,10138.0,62.75,62.87,62.7,62.75,10138.0
2021-04-27 15:00:00,62.71,62.79,62.58,62.62,12673.0,62.71,62.79,62.58,62.62,12673.0
2021-04-27 15:30:00,62.62,62.95,62.62,62.92,59795.0,62.62,62.95,62.62,62.92,59795.0
2021-04-28 09:30:00,62.71,63.15,62.55,63.04,5647.0,62.71,63.15,62.55,63.04,5647.0
2021-04-28 10:00:00,62.75,63.78,62.75,63.6,18854.0,62.75,63.78,62.75,63.6,18854.0
2021-04-28 10:30:00,63.51,63.99,63.46,63.99,10245.0,63.51,63.99,63.46,63.99,10245.0
2021-04-28 11:00:00,63.94,64.03,63.82,63.93,22164.0,63.94,64.03,63.82,63.93,22164.0
2021-04-28 11:30:00,63.89,64.33,63.89,64.09,21293.0,63.89,64.33,63.89,64.09,21293.0
2021-04-28 12:00:00,64.09,64.19,63.85,63.98,12021.0,64.09,64.19,63.85,63.98,12021.0
2021-04-28 12:30:00,63.88,64.27,63.87,64.27,8673.0,63.88,64.27,63.87,64.27,8673.0
2021-04-28 13:00:00,64.23,64.46,64.2,64.34,5939.0,64.23,64.46,64.2,64.34,5939.0
2021-04-28 13:30:00,64.35,64.61,64.31,64.6,11055.0,64.35,64.61,64.31,64.6,11055.0
2021-04-28 14:00:00,64.62,64.91,64.62,64.91,16108.0,64.62,64.91,64.62,64.91,16108.0
2021-04-28 14:30:00,64.95,65.11,64.69,64.7,20717.0,64.95,65.11,64.69,64.7,20717.0
2021-04-28 15:00:00,64.74,64.94,64.64,64.89,20230.0,64.74,64.94,64.64,64.89,20230.0
2021-04-28 15:30:00,64.93,65.2,64.66,64.87,111699.0,64.93,65.2,64.66,64.87,111699.0
2021-04-29 09:30:00,65.52,67.99,65.13,66.76,42452.0,65.52,67.99,65.13,66.76,42452.0
2021-04-29 10:00:00,66.48,66.98,65.95,65.95,61532.0,66.48,66.98,65.95,65.95,61532.0
2021-04-29 10:30:00,65.95,66.12,63.62,64.34,48059.0,65.95,66.12,63.62,64.34,48059.0
2021-04-29 11:00:00,64.33,64.77,63.63,63.98,22222.0,64.33,64.77,63.63,63.98,22222.0
2021-04-29 11:30:00,63.94,64.08,63.81,63.93,25834.0,63.94,64.08,63.81,63.93,25834.0
2021-04-29 12:00:00,63.93,63.93,62.97,63.06,37450.0,63.93,63.93,62.97,63.06,37450.0
2021-04-29 12:30:00,63.09,63.22,62.54,62.78,18472.0,63.09,63.22,62.54,62.78,18472.0
2021-04-29 13:00:00,62.75,63.37,62.46,63.2,23227.0,62.75,63.37,62.46,63.2,23227.0
2021-04-29 13:30:00,63.2,63.4,63.06,63.13,23557.0,63.2,63.4,63.06,63.13,23557.0
2021-04-29 14:00:00,62.98,63.43,62.8,63.36,12619.0,62.98,63.43,62.8,63.36,12619.0
2021-04-29 14:30:00,63.42,63.43,62.87,63.25,30282.0,63.42,63.43,62.87,63.25,30282.0
2021-04-29 15:00:00,63.32,63.44,63.2,63.3,20002.0,63.32,63.44,63.2,63.3,20002.0
2021-04-29 15:30:00,63.3,63.85,63.27,63.41,119129.0,63.3,63.85,63.27,63.41,119129.0
2021-04-30 09:30:00,64.82,65.8,63.54,65.16,39808.0,64.82,65.8,63.54,65.16,39808.0
2021-04-30 10:00:00,65.17,65.47,64.48,64.48,48150.0,65.17,65.47,64.48,64.48,48150.0
2021-04-30 10:30:00,64.45,64.46,63.2,63.8,28504.0,64.45,64.46,63.2,63.8,28504.0
2021-04-30 11:00:00,63.76,64.07,63.6,63.87,19481.0,63.76,64.07,63.6,63.87,19481.0
2021-04-30 11:30:00,63.83,63.98,63.73,63.83,15835.0,63.83,63.98,63.73,63.83,15835.0
2021-04-30 12:00:00,63.91,64.15,63.53,63.58,15138.0,63.91,64.15,63.53,63.58,15138.0
2021-04-30 12:30:00,63.58,64.11,63.49,63.94,14676.0,63.58,64.11,63.49,63.94,14676.0
2021-04-30 13:00:00,63.83,63.98,63.71,63.82,7728.0,63.83,63.98,63.71,63.82,7728.0
2021-04-30 13:30:00,63.82,64.02,63.51,63.6,20425.0,63.82,64.02,63.51,63.6,20425.0
2021-04-30 14:00:00,63.65,63.92,63.59,63.66,15488.0,63.65,63.92,63.59,63.66,15488.0
2021-04-30 14:30:00,63.6,63.8,63.57,63.62,18199.0,63.6,63.8,63.57,63.62,18199.0
2021-04-30 15:00:00,63.7,63.87,63.59,63.74,21954.0,63.7,63.87,63.59,63.74,21954.0
2021-04-30 15:30:00,63.76,63.96,63.49,63.77,135922.0,63.76,63.96,63.49,63.77,135922.0
2021-05-03 09:30:00,64.41,65.06,64.02,65.06,9693.0,64.41,65.06,64.02,65.06,9693.0
2021-05-03 10:00:00,64.75,64.83,63.98,64.05,10788.0,64.75,64.83,63.98,64.05,10788.0
2021-05-03 10:30:00,64.03,64.06,63.55,63.92,10487.0,64.03,64.06,63.55,63.92,10487.0
2021-05-03 11:00:00,63.95,64.39,63.94,64.09,5678.0,63.95,64.39,63.94,64.09,5678.0
2021-05-03 11:30:00,64.12,64.19,63.75,63.96,5400.0,64.12,64.19,63.75,63.96,5400.0
2021-05-03 12:00:00,63.96,65.1,63.96,64.98,10092.0,63.96,65.1,63.96,64.98,10092.0
2021-05-03 12:30:00,65.03,65.69,64.8,65.62,14336.0,65.03,65.69,64.8,65.62,14336.0
2021-05-03 13:00:00,65.62,66.02,65.42,65.97,25136.0,65.62,66.02,65.42,65.97,25136.0
2021-05-03 13:30:00,66.03,66.45,65.56,65.64,48778.0,66.03,66.45,65.56,65.64,48778.0
2021-05-03 14:00:00,65.69,65.92,65.45,65.64,32704.0,65.69,65.92,65.45,65.64,32704.0
2021-05-03 14:30:00,65.64,66.7,65.64,66.7,52948.0,65.64,66.7,65.64,66.7,52948.0
2021-05-03 15:00:00,66.67,66.7,65.95,65.99,54336.0,66.67,66.7,65.95,65.99,54336.0
2021-05-03 15:30:00,66.02,66.12,65.86,65.94,121179.0,66.02,66.12,65.86,65.94,121179.0
2021-05-04 09:30:00,65.63,66.68,65.2,65.25,55273.0,65.63,66.68,65.2,65.25,55273.0
2021-05-04 10:00:00,65.25,65.32,64.63,64.89,34812.0,65.25,65.32,64.63,64.89,34812.0
2021-05-04 10:30:00,64.91,65.47,64.54,65.04,29582.0,64.91,65.47,64.54,65.04,29582.0
2021-05-04 11:00:00,65.07,65.2,64.81,65.15,18223.0,65.07,65.2,64.81,65.15,18223.0
2021-05-04 11:30:00,65.13,65.32,64.95,65.31,18998.0,65.13,65.32,64.95,65.31,18998.0
2021-05-04 12:00:00,65.31,65.56,65.25,65.5,18627.0,65.31,65.56,65.25,65.5,18627.0
2021-05-04 12:30:00,65.44,65.46,65.25,65.39,8323.0,65.44,65.46,65.25,65.39,8323.0
2021-05-04 13:00:00,65.33,65.61,65.33,65.37,12329.0,65.33,65.61,65.33,65.37,12329.0
2021-05-04 13:30:00,65.42,65.76,65.32,65.71,11971.0,65.42,65.76,65.32,65.71,11971.0
2021-05-04 14:00:00,65.71,65.76,65.57,65.73,13536.0,65.71,65.76,65.57,65.73,13536.0
2021-05-04 14:30:00,65.76,66.0,65.58,65.58,19005.0,65.76,66.0,65.58,65.58,19005.0
2021-05-04 15:00:00,65.53,65.58,65.39,65.47,13247.0,65.53,65.58,65.39,65.47,13247.0
2021-05-04 15:30:00,65.44,65.7,65.27,65.63,52605.0,65.44,65.7,65.27,65.63,52605.0
2021-05-05 09:30:00,66.19,66.19,65.26,65.69,17985.0,66.19,66.19,65.26,65.69,17985.0
2021-05-05 10:00:00,65.73,66.13,65.51,66.1,6867.0,65.73,66.13,65.51,66.1,6867.0
2021-05-05 10:30:00,66.25,66.54,66.25,66.39,8765.0,66.25,66.54,66.25,66.39,8765.0
2021-05-05 11:00:00,66.35,66.7,66.14,66.57,5448.0,66.35,66.7,66.14,66.57,5448.0
2021-05-05 11:30:00,66.67,66.74,66.36,66.5,6452.0,66.67,66.74,66.36,66.5,6452.0
2021-05-05 12:00:00,66.44,66.44,66.06,66.17,12953.0,66.44,66.44,66.06,66.17,12953.0
2021-05-05 12:30:00,66.14,66.14,65.95,66.03,12913.0,66.14,66.14,65.95,66.03,12913.0
2021-05-05 13:00:00,66.0,66.23,65.93,66.19,11713.0,66.0,66.23,65.93,66.19,11713.0
2021-05-05 13:30:00,66.23,66.39,66.21,66.25,6127.0,66.23,66.39,66.21,66.25,6127.0
2021-05-05 14:00:00,66.24,66.42,66.21,66.39,7036.0,66.24,66.42,66.21,66.39,7036.0
2021-05-05 14:30:00,66.38,66.54,66.34,66.48,5699.0,66.38,66.54,66.34,66.48,5699.0
2021-05-05 15:00:00,66.52,66.53,66.23,66.45,18773.0,66.52,66.53,66.23,66.45,18773.0
2021-05-05 15:30:00,66.45,66.59,66.38,66.48,53699.0,66.45,66.59,66.38,66.48,53699.0
2021-05-06 09:30:00,66.53,66.63,65.98,66.15,5914.0,66.53,66.63,65.98,66.15,5914.0
2021-05-06 10:00:00,66.0,66.0,65.18,65.55,7334.0,66.0,66.0,65.18,65.55,7334.0
2021-05-06 10:30:00,65.56,66.02,65.56,65.77,9693.0,65.56,66.02,65.56,65.77,9693.0
2021-05-06 11:00:00,65.78,65.93,65.59,65.86,12703.0,65.78,65.93,65.59,65.86,12703.0
2021-05-06 11:30:00,65.92,66.42,65.86,66.4,4985.0,65.92,66.42,65.86,66.4,4985.0
2021-05-06 12:00:00,66.43,66.48,66.23,66.39,14551.0,66.43,66.48,66.23,66.39,14551.0
2021-05-06 12:30:00,66.36,66.37,65.9,65.91,14949.0,66.36,66.37,65.9,65.91,14949.0
2021-05-06 13:00:00,66.01,66.28,65.99,66.27,10233.0,66.01,66.28,65.99,66.27,10233.0
2021-05-06 13:30:00,66.3,66.57,66.19,66.57,18105.0,66.3,66.57,66.19,66.57,18105.0
2021-05-06 14:00:00,66.57,66.7,66.48,66.55,9466.0,66.57,66.7,66.48,66.55,9466.0
2021-05-06 14:30:00,66.56,66.68,66.35,66.6,12093.0,66.56,66.68,66.35,66.6,12093.0
2021-05-06 15:00:00,66.65,67.0,66.58,66.89,12911.0,66.65,67.0,66.58,66.89,12911.0
2021-05-06 15:30:00,66.92,67.14,66.75,67.05,63635.0,66.92,67.14,66.75,67.05,63635.0
2021-05-07 09:30:00,65.66,67.29,65.39,66.93,26880.0,65.66,67.29,65.39,66.93,26880.0
2021-05-07 10:00:00,66.93,67.39,66.92,67.18,4575.0,66.93,67.39,66.92,67.18,4575.0
2021-05-07 10:30:00,67.18,67.54,67.02,67.21,3737.0,67.18,67.54,67.02,67.21,3737.0
2021-05-07 11:00:00,67.14,67.2,66.92,67.08,1032.0,67.14,67.2,66.92,67.08,1032.0
2021-05-07 11:30:00,67.02,67.19,66.85,66.95,2546.0,67.02,67.19,66.85,66.95,2546.0
2021-05-07 12:00:00,66.92,67.23,66.89,67.23,4264.0,66.92,67.23,66.89,67.23,4264.0
2021-05-07 12:30:00,67.26,67.26,67.06,67.22,3264.0,67.26,67.26,67.06,67.22,3264.0
2021-05-07 13:00:00,67.23,67.39,67.19,67.37,3767.0,67.23,67.39,67.19,67.37,3767.0
2021-05-07 13:30:00,67.32,67.48,67.3,67.45,4310.0,67.32,67.48,67.3,67.45,4310.0
2021-05-07 14:00:00,67.44,67.54,67.27,67.54,9055.0,67.44,67.54,67.27,67.54,9055.0
2021-05-07 14:30:00,67.51,67.76,67.36,67.72,23650.0,67.51,67.76,67.36,67.72,23650.0
2021-05-07 15:00:00,67.78,67.8,67.18,67.26,17480.0,67.78,67.8,67.18,67.26,17480.0
2021-05-07 15:30:00,67.26,67.53,67.17,67.42,52432.0,67.26,67.53,67.17,67.42,52432.0
2021-05-10 09:30:00,68.25,70.51,68.02,69.92,145513.0,68.25,70.51,68.02,69.92,145513.0
2021-05-10 10:00:00,69.99,70.04,68.99,69.0,80309.0,69.99,70.04,68.99,69.0,80309.0
2021-05-10 10:30:00,69.0,69.45,69.0,69.31,65182.0,69.0,69.45,69.0,69.31,65182.0
2021-05-10 11:00:00,69.35,69.59,69.33,69.37,19587.0,69.35,69.59,69.33,69.37,19587.0
2021-05-10 11:30:00,69.36,69.44,68.65,68.75,14250.0,69.36,69.44,68.65,68.75,14250.0
2021-05-10 12:00:00,68.75,69.51,68.75,69.24,37747.0,68.75,69.51,68.75,69.24,37747.0
2021-05-10 12:30:00,69.31,69.31,68.71,68.88,29275.0,69.31,69.31,68.71,68.88,29275.0
2021-05-10 13:00:00,68.86,69.03,68.67,68.97,13750.0,68.86,69.03,68.67,68.97,13750.0
2021-05-10 13:30:00,68.97,69.07,68.83,69.0,28382.0,68.97,69.07,68.83,69.0,28382.0
2021-05-10 14:00:00,69.0,69.11,68.45,68.64,25367.0,69.0,69.11,68.45,68.64,25367.0
2021-05-10 14:30:00,68.6,68.65,67.95,67.97,20439.0,68.6,68.65,67.95,67.97,20439.0
2021-05-10 15:00:00,68.03,68.19,67.91,68.12,20212.0,68.03,68.19,67.91,68.12,20212.0
2021-05-10 15:30:00,68.1,68.1,67.17,67.18,75208.0,68.1,68.1,67.17,67.18,75208.0
2021-05-11 09:30:00,65.94,66.12,65.07,65.98,16536.0,65.94,66.12,65.07,65.98,16536.0
2021-05-11 10:00:00,66.04,66.17,64.52,64.52,17662.0,66.04,66.17,64.52,64.52,17662.0
2021-05-11 10:30:00,64.38,64.77,64.09,64.65,8315.0,64.38,64.77,64.09,64.65,8315.0
2021-05-11 11:00:00,64.59,65.14,64.43,65.12,10890.0,64.59,65.14,64.43,65.12,10890.0
2021-05-11 11:30:00,65.06,65.4,65.02,65.22,6106.0,65.06,65.4,65.02,65.22,6106.0
2021-05-11 12:00:00,65.14,65.33,64.98,64.98,7966.0,65.14,65.33,64.98,64.98,7966.0
2021-05-11 12:30:00,65.07,65.3,64.97,65.27,8721.0,65.07,65.3,64.97,65.27,8721.0
2021-05-11 13:00:00,65.27,65.51,65.21,65.51,10440.0,65.27,65.51,65.21,65.51,10440.0
2021-05-11 13:30:00,65.48,65.69,65.32,65.59,16242.0,65.48,65.69,65.32,65.59,16242.0
2021-05-11 14:00:00,65.64,66.09,65.64,66.0,16695.0,65.64,66.09,65.64,66.0,16695.0
2021-05-11 14:30:00,65.99,66.04,65.53,65.88,12437.0,65.99,66.04,65.53,65.88,12437.0
2021-05-11 15:00:00,65.87,66.09,65.59,66.09,15072.0,65.87,66.09,65.59,66.09,15072.0
2021-05-11 15:30:00,66.08,66.38,65.78,66.32,101884.0,66.08,66.38,65.78,66.32,101884.0
2021-05-12 09:30:00,66.18,67.11,65.7,67.02,18520.0,66.18,67.11,65.7,67.02,18520.0
2021-05-12 10:00:00,67.08,67.62,66.97,67.6,19448.0,67.08,67.62,66.97,67.6,19448.0
2021-05-12 10:30:00,67.7,68.09,67.52,67.8,24046.0,67.7,68.09,67.52,67.8,24046.0
2021-05-12 11:00:00,67.85,68.09,67.54,67.61,25543.0,67.85,68.09,67.54,67.61,25543.0
2021-05-12 11:30:00,67.52,67.7,67.29,67.52,21180.0,67.52,67.7,67.29,67.52,21180.0
2021-05-12 12:00:00,67.51,67.51,66.31,66.64,12694.0,67.51,67.51,66.31,66.64,12694.0
2021-05-12 12:30:00,66.67,66.83,66.38,66.7,8277.0,66.67,66.83,66.38,66.7,8277.0
2021-05-12 13:00:00,66.73,67.06,66.69,66.78,8162.0,66.73,67.06,66.69,66.78,8162.0
2021-05-12 13:30:00,66.74,66.98,66.63,66.98,4195.0,66.74,66.98,66.63,66.98,4195.0
2021-05-12 14:00:00,66.96,66.96,66.7,66.73,9225.0,66.96,66.96,66.7,66.73,9225.0
2021-05-12 14:30:00,66.73,67.0,66.7,66.84,12281.0,66.73,67.0,66.7,66.84,12281.0
2021-05-12 15:00:00,66.8,66.87,66.01,66.02,16006.0,66.8,66.87,66.01,66.02,16006.0
2021-05-12 15:30:00,66.01,66.11,65.74,65.92,67250.0,66.01,66.11,65.74,65.92,67250.0
2021-05-13 09:30:00,65.85,67.21,65.41,66.86,15466.0,65.85,67.21,65.41,66.86,15466.0
2021-05-13 10:00:00,66.78,67.25,66.72,67.21,18976.0,66.78,67.25,66.72,67.21,18976.0
2021-05-13 10:30:00,67.3,67.36,66.91,67.05,5759.0,67.3,67.36,66.91,67.05,5759.0
2021-05-13 11:00:00,67.02,67.41,66.95,67.25,37241.0,67.02,67.41,66.95,67.25,37241.0
2021-05-13 11:30:00,67.23,67.73,67.13,67.45,17324.0,67.23,67.73,67.13,67.45,17324.0
2021-05-13 12:00:00,67.43,67.83,67.36,67.78,13483.0,67.43,67.83,67.36,67.78,13483.0
2021-05-13 12:30:00,67.83,67.92,67.42,67.42,30179.0,67.83,67.92,67.42,67.42,30179.0
2021-05-13 13:00:00,67.42,67.85,67.24,67.28,19545.0,67.42,67.85,67.24,67.28,19545.0
2021-05-13 13:30:00,67.25,67.74,66.97,67.73,17773.0,67.25,67.74,66.97,67.73,17773.0
2021-05-13 14:00:00,67.73,68.01,67.62,67.87,12899.0,67.73,68.01,67.62,67.87,12899.0
2021-05-13 14:30:00,67.95,68.26,67.87,68.15,11158.0,67.95,68.26,67.87,68.15,11158.0
2021-05-13 15:00:00,68.11,68.49,68.11,68.43,13567.0,68.11,68.49,68.11,68.43,13567.0
2021-05-13 15:30:00,68.42,68.65,68.05,68.28,49985.0,68.42,68.65,68.05,68.28,49985.0
2021-05-14 09:30:00,68.7,69.92,68.6,69.85,13847.0,68.7,69.92,68.6,69.85,13847.0
2021-05-14 10:00:00,69.75,70.12,69.59,69.75,33080.0,69.75,70.12,69.59,69.75,33080.0
2021-05-14 10:30:00,69.75,69.93,69.53,69.67,14710.0,69.75,69.93,69.53,69.67,14710.0
2021-05-14 11:00:00,69.64,69.83,69.54,69.77,23756.0,69.64,69.83,69.54,69.77,23756.0
2021-05-14 11:30:00,69.77,70.16,69.77,69.86,28979.0,69.77,70.16,69.77,69.86,28979.0
2021-05-14 12:00:00,69.89,70.05,69.82,69.97,13432.0,69.89,70.05,69.82,69.97,13432.0
2021-05-14 12:30:00,69.99,70.05,69.94,70.01,9277.0,69.99,70.05,69.94,70.01,9277.0
2021-05-14 13:00:00,70.02,70.11,69.93,70.11,13473.0,70.02,70.11,69.93,70.11,13473.0
2021-05-14 13:30:00,70.09,70.15,69.82,70.0,14880.0,70.09,70.15,69.82,70.0,14880.0
2021-05-14 14:00:00,70.0,70.02,69.81,69.92,10788.0,70.0,70.02,69.81,69.92,10788.0
2021-05-14 14:30:00,69.92,69.94,69.58,69.74,7470.0,69.92,69.94,69.58,69.74,7470.0
2021-05-14 15:00:00,69.76,69.86,69.36,69.41,11493.0,69.76,69.86,69.36,69.41,11493.0
2021-05-14 15:30:00,69.49,69.59,69.13,69.55,40058.0,69.49,69.59,69.13,69.55,40058.0
2021-05-17 09:30:00,68.87,69.55,68.87,69.02,17245.0,68.87,69.55,68.87,69.02,17245.0
2021-05-17 10:00:00,69.05,70.06,68.95,69.25,20706.0,69.05,70.06,68.95,69.25,20706.0
2021-05-17 10:30:00,69.25,70.0,69.25,69.48,4713.0,69.25,70.0,69.25,69.48,4713.0
2021-05-17 11:00:00,69.39,69.7,69.31,69.7,9534.0,69.39,69.7,69.31,69.7,9534.0
2021-05-17 11:30:00,69.72,69.83,69.25,69.37,13768.0,69.72,69.83,69.25,69.37,13768.0
2021-05-17 12:00:00,69.43,69.47,69.16,69.41,6145.0,69.43,69.47,69.16,69.41,6145.0
2021-05-17 12:30:00,69.39,69.61,69.38,69.49,9966.0,69.39,69.61,69.38,69.49,9966.0
2021-05-17 13:00:00,69.57,69.69,69.26,69.34,11915.0,69.57,69.69,69.26,69.34,11915.0
2021-05-17 13:30:00,69.38,69.52,69.35,69.52,4989.0,69.38,69.52,69.35,69.52,4989.0
2021-05-17 14:00:00,69.59,69.66,69.41,69.52,8029.0,69.59,69.66,69.41,69.52,8029.0
2021-05-17 14:30:00,69.54,69.55,69.35,69.39,9989.0,69.54,69.55,69.35,69.39,9989.0
2021-05-17 15:00:00,69.49,69.62,69.48,69.54,8375.0,69.49,69.62,69.48,69.54,8375.0
2021-05-17 15:30:00,69.59,69.98,69.52,69.98,49605.0,69.59,69.98,69.52,69.98,49605.0
2021-05-18 09:30:00,70.0,70.6,69.66,70.42,81817.0,70.0,70.6,69.66,70.42,81817.0
2021-05-18 10:00:00,70.09,70.09,68.98,69.11,7820.0,70.09,70.09,68.98,69.11,7820.0
2021-05-18 10:30:00,69.07,69.41,68.98,69.24,18589.0,69.07,69.41,68.98,69.24,18589.0
2021-05-18 11:00:00,69.39,69.39,68.99,69.0,23393.0,69.39,69.39,68.99,69.0,23393.0
2021-05-18 11:30:00,69.02,69.21,68.91,69.0,17737.0,69.02,69.21,68.91,69.0,17737.0
2021-05-18 12:00:00,69.0,69.05,68.43,68.57,9399.0,69.0,69.05,68.43,68.57,9399.0
2021-05-18 12:30:00,68.58,68.64,68.39,68.39,7341.0,68.58,68.64,68.39,68.39,7341.0
2021-05-18 13:00:00,68.45,68.5,68.21,68.4,9609.0,68.45,68.5,68.21,68.4,9609.0
2021-05-18 13:30:00,68.41,68.56,68.3,68.43,9650.0,68.41,68.56,68.3,68.43,9650.0
2021-05-18 14:00:00,68.46,68.46,68.21,68.25,12951.0,68.46,68.46,68.21,68.25,12951.0
2021-05-18 14:30:00,68.24,68.35,67.96,68.23,21629.0,68.24,68.35,67.96,68.23,21629.0
2021-05-18 15:00:00,68.21,68.29,67.97,68.06,39233.0,68.21,68.29,67.97,68.06,39233.0
2021-05-18 15:30:00,68.09,68.16,67.59,67.63,105057.0,68.09,68.16,67.59,67.63,105057.0
2021-05-19 09:30:00,66.71,67.21,65.63,66.08,31512.0,66.71,67.21,65.63,66.08,31512.0
2021-05-19 10:00:00,66.03,66.24,65.62,66.16,12389.0,66.03,66.24,65.62,66.16,12389.0
2021-05-19 10:30:00,66.0,66.07,65.51,66.07,5415.0,66.0,66.07,65.51,66.07,5415.0
2021-05-19 11:00:00,66.0,66.3,65.92,66.3,4216.0,66.0,66.3,65.92,66.3,4216.0
2021-05-19 11:30:00,66.32,66.67,66.18,66.56,21553.0,66.32,66.67,66.18,66.56,21553.0
2021-05-19 12:00:00,66.45,66.86,66.39,66.66,10793.0,66.45,66.86,66.39,66.66,10793.0
2021-05-19 12:30:00,66.69,66.92,66.66,66.84,5983.0,66.69,66.92,66.66,66.84,5983.0
2021-05-19 13:00:00,66.91,67.05,66.55,66.59,7268.0,66.91,67.05,66.55,66.59,7268.0
2021-05-19 13:30:00,66.59,66.67,66.54,66.62,5501.0,66.59,66.67,66.54,66.62,5501.0
2021-05-19 14:00:00,66.62,66.81,66.26,66.71,20244.0,66.62,66.81,66.26,66.71,20244.0
2021-05-19 14:30:00,66.71,66.73,66.09,66.23,9331.0,66.71,66.73,66.09,66.23,9331.0
2021-05-19 15:00:00,66.2,66.62,66.12,66.53,8907.0,66.2,66.62,66.12,66.53,8907.0
2021-05-19 15:30:00,66.47,66.58,66.29,66.45,42944.0,66.47,66.58,66.29,66.45,42944.0
2021-05-20 09:30:00,66.48,66.48,65.1,65.17,11299.0,66.48,66.48,65.1,65.17,11299.0
2021-05-20 10:00:00,65.12,65.54,64.88,65.42,11663.0,65.12,65.54,64.88,65.42,11663.0
2021-05-20 10:30:00,65.31,65.42,65.02,65.17,7070.0,65.31,65.42,65.02,65.17,7070.0
2021-05-20 11:00:00,65.24,65.49,65.17,65.35,4934.0,65.24,65.49,65.17,65.35,4934.0
2021-05-20 11:30:00,65.44,65.68,65.41,65.58,5808.0,65.44,65.68,65.41,65.58,5808.0
2021-05-20 12:00:00,65.49,65.53,65.2,65.2,3894.0,65.49,65.53,65.2,65.2,3894.0
2021-05-20 12:30:00,65.32,65.37,65.15,65.23,4465.0,65.32,65.37,65.15,65.23,4465.0
2021-05-20 13:00:00,65.19,65.39,65.11,65.35,4612.0,65.19,65.39,65.11,65.35,4612.0
2021-05-20 13:30:00,65.37,65.45,65.32,65.36,4870.0,65.37,65.45,65.32,65.36,4870.0
2021-05-20 14:00:00,65.38,65.51,65.19,65.28,5364.0,65.38,65.51,65.19,65.28,5364.0
2021-05-20 14:30:00,65.25,65.25,65.08,65.17,4613.0,65.25,65.25,65.08,65.17,4613.0
2021-05-20 15:00:00,65.13,65.45,65.1,65.45,16937.0,65.13,65.45,65.1,65.45,16937.0
2021-05-20 15:30:00,65.46,65.51,65.09,65.2,64034.0,65.46,65.51,65.09,65.2,64034.0
2021-05-21 09:30:00,65.85,67.06,65.32,66.94,14684.0,65.85,67.06,65.32,66.94,14684.0
2021-05-21 10:00:00,66.77,67.11,66.68,66.81,5891.0,66.77,67.11,66.68,66.81,5891.0
2021-05-21 10:30:00,66.87,67.04,66.64,66.95,5994.0,66.87,67.04,66.64,66.95,5994.0
2021-05-21 11:00:00,66.88,67.04,66.34,66.56,10598.0,66.88,67.04,66.34,66.56,10598.0
2021-05-21 11:30:00,66.52,66.75,66.24,66.3,4699.0,66.52,66.75,66.24,66.3,4699.0
2021-05-21 12:00:00,66.25,66.43,66.25,66.31,4968.0,66.25,66.43,66.25,66.31,4968.0
2021-05-21 12:30:00,66.27,66.33,66.04,66.14,8730.0,66.27,66.33,66.04,66.14,8730.0
2021-05-21 13:00:00,66.1,66.44,66.1,66.44,5689.0,66.1,66.44,66.1,66.44,5689.0
2021-05-21 13:30:00,66.48,66.69,66.41,66.66,4245.0,66.48,66.69,66.41,66.66,4245.0
2021-05-21 14:00:00,66.71,66.89,66.62,66.64,4042.0,66.71,66.89,66.62,66.64,4042.0
2021-05-21 14:30:00,66.64,66.75,66.55,66.63,3301.0,66.64,66.75,66.55,66.63,3301.0
2021-05-21 15:00:00,66.63,66.63,66.06,66.23,16302.0,66.63,66.63,66.06,66.23,16302.0
2021-05-21 15:30:00,66.23,66.37,65.8,65.82,39820.0,66.23,66.37,65.8,65.82,39820.0
2021-05-24 09:30:00,66.32,66.32,65.64,66.06,3637.0,66.32,66.32,65.64,66.06,3637.0
2021-05-24 10:00:00,66.06,66.68,65.84,66.5,8528.0,66.06,66.68,65.84,66.5,8528.0
2021-05-24 10:30:00,66.54,66.81,66.43,66.58,11512.0,66.54,66.81,66.43,66.58,11512.0
2021-05-24 11:00:00,66.59,66.6,66.35,66.38,2304.0,66.59,66.6,66.35,66.38,2304.0
2021-05-24 11:30:00,66.34,66.4,66.25,66.31,3000.0,66.34,66.4,66.25,66.31,3000.0
2021-05-24 12:00:00,66.31,66.51,66.28,66.36,13536.0,66.31,66.51,66.28,66.36,13536.0
2021-05-24 12:30:00,66.49,66.6,66.4,66.58,1349.0,66.49,66.6,66.4,66.58,1349.0
2021-05-24 13:00:00,66.64,66.7,66.6,66.64,1364.0,66.64,66.7,66.6,66.64,1364.0
2021-05-24 13:30:00,66.7,66.75,66.64,66.66,1517.0,66.7,66.75,66.64,66.66,1517.0
2021-05-24 14:00:00,66.76,66.82,66.67,66.78,2200.0,66.76,66.82,66.67,66.78,2200.0
2021-05-24 14:30:00,66.8,66.85,66.7,66.85,4640.0,66.8,66.85,66.7,66.85,4640.0
2021-05-24 15:00:00,66.87,67.01,66.82,66.87,6090.0,66.87,67.01,66.82,66.87,6090.0
2021-05-24 15:30:00,66.91,66.95,66.72,66.79,34401.0,66.91,66.95,66.72,66.79,34401.0
2021-05-25 09:30:00,66.56,67.11,65.88,66.09,10449.0,66.56,67.11,65.88,66.09,10449.0
2021-05-25 10:00:00,66.18,66.26,66.0,66.16,5204.0,66.18,66.26,66.0,66.16,5204.0
2021-05-25 10:30:00,66.08,66.23,65.82,65.82,9081.0,66.08,66.23,65.82,65.82,9081.0
2021-05-25 11:00:00,65.84,65.84,65.22,65.28,11214.0,65.84,65.84,65.22,65.28,11214.0
2021-05-25 11:30:00,65.2,65.51,65.14,65.51,4817.0,65.2,65.51,65.14,65.51,4817.0
2021-05-25 12:00:00,65.6,65.69,65.42,65.69,4371.0,65.6,65.69,65.42,65.69,4371.0
2021-05-25 12:30:00,65.7,65.8,65.58,65.71,3775.0,65.7,65.8,65.58,65.71,3775.0
2021-05-25 13:00:00,65.68,65.68,65.42,65.49,4981.0,65.68,65.68,65.42,65.49,4981.0
2021-05-25 13:30:00,65.51,65.51,65.33,65.37,3127.0,65.51,65.51,65.33,65.37,3127.0
2021-05-25 14:00:00,65.37,65.37,65.12,65.14,6430.0,65.37,65.37,65.12,65.14,6430.0
2021-05-25 14:30:00,65.18,65.29,64.64,64.64,10359.0,65.18,65.29,64.64,64.64,10359.0
2021-05-25 15:00:00,64.62,64.69,64.4,64.47,10981.0,64.62,64.69,64.4,64.47,10981.0
2021-05-25 15:30:00,64.42,64.61,64.3,64.6,62956.0,64.42,64.61,64.3,64.6,62956.0
2021-05-26 09:30:00,64.87,65.02,64.02,64.27,14101.0,64.87,65.02,64.02,64.27,14101.0
2021-05-26 10:00:00,64.28,64.75,64.06,64.64,9696.0,64.28,64.75,64.06,64.64,9696.0
2021-05-26 10:30:00,64.68,65.1,64.66,65.09,10281.0,64.68,65.1,64.66,65.09,10281.0
2021-05-26 11:00:00,65.17,65.17,64.73,64.73,5190.0,65.17,65.17,64.73,64.73,5190.0
2021-05-26 11:30:00,64.76,65.14,64.68,65.14,7652.0,64.76,65.14,64.68,65.14,7652.0
2021-05-26 12:00:00,65.19,65.38,65.12,65.38,4653.0,65.19,65.38,65.12,65.38,4653.0
2021-05-26 12:30:00,65.35,65.38,65.3,65.32,5067.0,65.35,65.38,65.3,65.32,5067.0
2021-05-26 13:00:00,65.39,65.54,65.34,65.53,4920.0,65.39,65.54,65.34,65.53,4920.0
2021-05-26 13:30:00,65.55,65.55,65.1,65.12,19661.0,65.55,65.55,65.1,65.12,19661.0
2021-05-26 14:00:00,65.16,65.24,64.79,64.91,23469.0,65.16,65.24,64.79,64.91,23469.0
2021-05-26 14:30:00,64.94,65.08,64.86,65.04,14854.0,64.94,65.08,64.86,65.04,14854.0
2021-05-26 15:00:00,65.02,65.14,64.97,65.14,12822.0,65.02,65.14,64.97,65.14,12822.0
2021-05-26 15:30:00,65.17,65.28,64.98,65.09,43848.0,65.17,65.28,64.98,65.09,43848.0
2021-05-27 09:30:00,65.9,66.14,65.07,65.13,11629.0,65.9,66.14,65.07,65.13,11629.0
2021-05-27 10:00:00,65.13,65.21,64.78,64.92,17978.0,65.13,65.21,64.78,64.92,17978.0
2021-05-27 10:30:00,64.92,65.0,64.58,64.9,12747.0,64.92,65.0,64.58,64.9,12747.0
2021-05-27 11:00:00,64.9,65.28,64.76,65.19,8782.0,64.9,65.28,64.76,65.19,8782.0
2021-05-27 11:30:00,65.13,65.4,65.03,65.33,6169.0,65.13,65.4,65.03,65.33,6169.0
2021-05-27 12:00:00,65.33,65.4,65.17,65.21,7145.0,65.33,65.4,65.17,65.21,7145.0
2021-05-27 12:30:00,65.17,65.29,65.16,65.19,5005.0,65.17,65.29,65.16,65.19,5005.0
2021-05-27 13:00:00,65.18,65.28,65.15,65.28,3868.0,65.18,65.28,65.15,65.28,3868.0
2021-05-27 13:30:00,65.24,65.46,65.24,65.42,3957.0,65.24,65.46,65.24,65.42,3957.0
2021-05-27 14:00:00,65.44,65.62,65.26,65.62,6131.0,65.44,65.62,65.26,65.62,6131.0
2021-05-27 14:30:00,65.54,65.55,65.35,65.48,6339.0,65.54,65.55,65.35,65.48,6339.0
2021-05-27 15:00:00,65.46,65.49,65.38,65.4,6111.0,65.46,65.49,65.38,65.4,6111.0
2021-05-27 15:30:00,65.41,65.45,65.18,65.24,39624.0,65.41,65.45,65.18,65.24,39624.0
2021-05-28 09:30:00,65.65,65.94,64.78,65.74,5616.0,65.65,65.94,64.78,65.74,5616.0
2021-05-28 10:00:00,65.43,65.56,65.12,65.28,2714.0,65.43,65.56,65.12,65.28,2714.0
2021-05-28 10:30:00,65.47,65.48,65.19,65.37,2326.0,65.47,65.48,65.19,65.37,2326.0
2021-05-28 11:00:00,65.38,65.6,65.38,65.56,2294.0,65.38,65.6,65.38,65.56,2294.0
2021-05-28 11:30:00,65.61,65.62,65.52,65.6,1637.0,65.61,65.62,65.52,65.6,1637.0
2021-05-28 12:00:00,65.59,65.62,65.47,65.54,1626.0,65.59,65.62,65.47,65.54,1626.0
2021-05-28 12:30:00,65.53,65.6,65.41,65.41,2373.0,65.53,65.6,65.41,65.41,2373.0
2021-05-28 13:00:00,65.4,65.58,65.4,65.58,1850.0,65.4,65.58,65.4,65.58,1850.0
2021-05-28 13:30:00,65.58,65.71,65.58,65.68,2133.0,65.58,65.71,65.58,65.68,2133.0
2021-05-28 14:00:00,65.71,65.79,65.65,65.67,4109.0,65.71,65.79,65.65,65.67,4109.0
2021-05-28 14:30:00,65.65,65.69,65.49,65.49,5441.0,65.65,65.69,65.49,65.49,5441.0
2021-05-28 15:00:00,65.51,65.51,65.08,65.12,10946.0,65.51,65.51,65.08,65.12,10946.0
2021-05-28 15:30:00,65.09,65.37,65.04,65.34,31057.0,65.09,65.37,65.04,65.34,31057.0
2021-06-01 09:30:00,66.19,66.73,65.79,66.28,94918.0,66.19,66.73,65.79,66.28,94918.0
2021-06-01 10:00:00,66.28,66.87,66.28,66.53,10135.0,66.28,66.87,66.28,66.53,10135.0
2021-06-01 10:30:00,66.61,66.66,66.04,66.13,7627.0,66.61,66.66,66.04,66.13,7627.0
2021-06-01 11:00:00,66.2,66.88,66.2,66.63,13347.0,66.2,66.88,66.2,66.63,13347.0
2021-06-01 11:30:00,66.57,66.7,66.5,66.5,3895.0,66.57,66.7,66.5,66.5,3895.0
2021-06-01 12:00:00,66.68,66.68,66.46,66.46,5201.0,66.68,66.68,66.46,66.46,5201.0
2021-06-01 12:30:00,66.5,66.63,66.47,66.48,5309.0,66.5,66.63,66.47,66.48,5309.0
2021-06-01 13:00:00,66.46,66.46,66.29,66.32,4374.0,66.46,66.46,66.29,66.32,4374.0
2021-06-01 13:30:00,66.3,66.38,66.27,66.3,11143.0,66.3,66.38,66.27,66.3,11143.0
2021-06-01 14:00:00,66.29,66.39,66.26,66.39,14112.0,66.29,66.39,66.26,66.39,14112.0
2021-06-01 14:30:00,66.36,66.4,66.15,66.28,9814.0,66.36,66.4,66.15,66.28,9814.0
2021-06-01 15:00:00,66.32,66.4,66.28,66.3,14553.0,66.32,66.4,66.28,66.3,14553.0
2021-06-01 15:30:00,66.3,66.74,66.26,66.48,66155.0,66.3,66.74,66.26,66.48,66155.0
2021-06-02 09:30:00,66.75,66.75,65.98,66.41,12463.0,66.75,66.75,65.98,66.41,12463.0
2021-06-02 10:00:00,66.53,67.66,66.45,67.43,20131.0,66.53,67.66,66.45,67.43,20131.0
2021-06-02 10:30:00,67.45,67.88,67.44,67.83,12070.0,67.45,67.88,67.44,67.83,12070.0
2021-06-02 11:00:00,67.85,67.85,67.33,67.67,9565.0,67.85,67.85,67.33,67.67,9565.0
2021-06-02 11:30:00,67.6,67.6,67.13,67.14,8991.0,67.6,67.6,67.13,67.14,8991.0
2021-06-02 12:00:00,67.14,67.14,66.76,66.95,16766.0,67.14,67.14,66.76,66.95,16766.0
2021-06-02 12:30:00,66.91,67.09,66.83,67.04,9874.0,66.91,67.09,66.83,67.04,9874.0
2021-06-02 13:00:00,67.06,67.13,66.82,67.04,10728.0,67.06,67.13,66.82,67.04,10728.0
2021-06-02 13:30:00,66.96,67.01,66.72,66.78,6584.0,66.96,67.01,66.72,66.78,6584.0
2021-06-02 14:00:00,66.8,66.84,66.67,66.75,11909.0,66.8,66.84,66.67,66.75,11909.0
2021-06-02 14:30:00,66.75,66.78,66.73,66.75,14524.0,66.75,66.78,66.73,66.75,14524.0
2021-06-02 15:00:00,66.75,66.94,66.75,66.75,19199.0,66.75,66.94,66.75,66.75,19199.0
2021-06-02 15:30:00,66.66,66.83,66.57,66.73,70805.0,66.66,66.83,66.57,66.73,70805.0
2021-06-03 09:30:00,66.36,66.5,65.94,66.17,11141.0,66.36,66.5,65.94,66.17,11141.0
2021-06-03 10:00:00,66.13,66.34,66.12,66.19,6032.0,66.13,66.34,66.12,66.19,6032.0
2021-06-03 10:30:00,66.12,66.5,66.12,66.37,9328.0,66.12,66.5,66.12,66.37,9328.0
2021-06-03 11:00:00,66.44,66.71,66.37,66.68,6344.0,66.44,66.71,66.37,66.68,6344.0
2021-06-03 11:30:00,66.61,66.72,66.51,66.72,16587.0,66.61,66.72,66.51,66.72,16587.0
2021-06-03 12:00:00,66.7,66.89,66.69,66.72,6161.0,66.7,66.89,66.69,66.72,6161.0
2021-06-03 12:30:00,66.74,66.81,66.6,66.69,5349.0,66.74,66.81,66.6,66.69,5349.0
2021-06-03 13:00:00,66.68,66.68,66.42,66.52,5056.0,66.68,66.68,66.42,66.52,5056.0
2021-06-03 13:30:00,66.51,66.62,66.43,66.57,5694.0,66.51,66.62,66.43,66.57,5694.0
2021-06-03 14:00:00,66.59,66.65,66.22,66.22,8422.0,66.59,66.65,66.22,66.22,8422.0
2021-06-03 14:30:00,66.2,66.62,66.08,66.56,45286.0,66.2,66.62,66.08,66.56,45286.0
2021-06-03 15:00:00,66.55,66.65,66.47,66.54,15365.0,66.55,66.65,66.47,66.54,15365.0
2021-06-03 15:30:00,66.53,66.83,66.53,66.62,91593.0,66.53,66.83,66.53,66.62,91593.0
2021-06-04 09:30:00,66.69,67.31,66.4,66.75,32805.0,66.69,67.31,66.4,66.75,32805.0
2021-06-04 10:00:00,66.74,66.75,66.4,66.64,55971.0,66.74,66.75,66.4,66.64,55971.0
2021-06-04 10:30:00,66.66,66.77,65.74,65.81,44165.0,66.66,66.77,65.74,65.81,44165.0
2021-06-04 11:00:00,65.83,66.46,65.78,66.46,45701.0,65.83,66.46,65.78,66.46,45701.0
2021-06-04 11:30:00,66.4,66.6,66.37,66.59,13207.0,66.4,66.6,66.37,66.59,13207.0
2021-06-04 12:00:00,66.6,66.66,66.54,66.63,5135.0,66.6,66.66,66.54,66.63,5135.0
2021-06-04 12:30:00,66.6,67.01,66.58,67.01,4798.0,66.6,67.01,66.58,67.01,4798.0
2021-06-04 13:00:00,67.02,67.38,66.99,67.31,7548.0,67.02,67.38,66.99,67.31,7548.0
2021-06-04 13:30:00,67.27,67.52,67.26,67.39,6217.0,67.27,67.52,67.26,67.39,6217.0
2021-06-04 14:00:00,67.41,67.69,67.36,67.68,6016.0,67.41,67.69,67.36,67.68,6016.0
2021-06-04 14:30:00,67.67,67.75,67.64,67.75,8079.0,67.67,67.75,67.64,67.75,8079.0
2021-06-04 15:00:00,67.78,67.94,67.7,67.92,17657.0,67.78,67.94,67.7,67.92,17657.0
2021-06-04 15:30:00,67.97,68.19,67.96,68.09,72689.0,67.97,68.19,67.96,68.09,72689.0
2021-06-07 09:30:00,68.28,68.6,67.96,68.24,7812.0,68.28,68.6,67.96,68.24,7812.0
2021-06-07 10:00:00,68.09,68.14,67.51,67.72,13458.0,68.09,68.14,67.51,67.72,13458.0
2021-06-07 10:30:00,67.73,67.91,67.51,67.64,16299.0,67.73,67.91,67.51,67.64,16299.0
2021-06-07 11:00:00,67.62,67.79,67.06,67.16,14310.0,67.62,67.79,67.06,67.16,14310.0
2021-06-07 11:30:00,67.18,67.43,67.12,67.35,14665.0,67.18,67.43,67.12,67.35,14665.0
2021-06-07 12:00:00,67.33,67.51,67.21,67.38,12034.0,67.33,67.51,67.21,67.38,12034.0
2021-06-07 12:30:00,67.38,67.42,67.23,67.38,50895.0,67.38,67.42,67.23,67.38,50895.0
2021-06-07 13:00:00,67.39,67.46,67.25,67.3,13277.0,67.39,67.46,67.25,67.3,13277.0
2021-06-07 13:30:00,67.23,67.35,67.16,67.22,14561.0,67.23,67.35,67.16,67.22,14561.0
2021-06-07 14:00:00,67.22,67.31,66.53,66.72,22149.0,67.22,67.31,66.53,66.72,22149.0
2021-06-07 14:30:00,66.69,67.05,66.55,66.9,26310.0,66.69,67.05,66.55,66.9,26310.0
2021-06-07 15:00:00,66.91,67.2,66.89,66.91,34257.0,66.91,67.2,66.89,66.91,34257.0
2021-06-07 15:30:00,66.92,67.12,66.77,66.82,118273.0,66.92,67.12,66.77,66.82,118273.0
2021-06-08 09:30:00,66.69,66.69,65.72,65.83,6008.0,66.69,66.69,65.72,65.83,6008.0
2021-06-08 10:00:00,65.99,66.78,65.99,66.78,7743.0,65.99,66.78,65.99,66.78,7743.0
2021-06-08 10:30:00,66.79,67.16,66.75,67.16,5654.0,66.79,67.16,66.75,67.16,5654.0
2021-06-08 11:00:00,67.24,67.36,66.89,67.16,8729.0,67.24,67.36,66.89,67.16,8729.0
2021-06-08 11:30:00,67.13,67.56,67.13,67.56,4984.0,67.13,67.56,67.13,67.56,4984.0
2021-06-08 12:00:00,67.59,67.76,67.59,67.61,4654.0,67.59,67.76,67.59,67.61,4654.0
2021-06-08 12:30:00,67.58,67.62,67.41,67.62,13239.0,67.58,67.62,67.41,67.62,13239.0
2021-06-08 13:00:00,67.65,67.84,67.65,67.77,12567.0,67.65,67.84,67.65,67.77,12567.0
2021-06-08 13:30:00,67.79,67.87,67.63,67.63,6563.0,67.79,67.87,67.63,67.63,6563.0
2021-06-08 14:00:00,67.61,67.71,67.52,67.69,6258.0,67.61,67.71,67.52,67.69,6258.0
2021-06-08 14:30:00,67.64,67.67,67.56,67.57,5451.0,67.64,67.67,67.56,67.57,5451.0
2021-06-08 15:00:00,67.61,67.86,67.6,67.81,10954.0,67.61,67.86,67.6,67.81,10954.0
2021-06-08 15:30:00,67.8,68.05,67.71,67.73,51865.0,67.8,68.05,67.71,67.73,51865.0
2021-06-09 09:30:00,68.0,68.0,67.2,67.85,22726.0,68.0,68.0,67.2,67.85,22726.0
2021-06-09 10:00:00,67.82,68.28,67.78,68.12,8512.0,67.82,68.28,67.78,68.12,8512.0
2021-06-09 10:30:00,68.08,68.19,67.83,67.91,8276.0,68.08,68.19,67.83,67.91,8276.0
2021-06-09 11:00:00,67.89,68.0,67.74,68.0,5136.0,67.89,68.0,67.74,68.0,5136.0
2021-06-09 11:30:00,68.01,68.02,67.72,67.72,3845.0,68.01,68.02,67.72,67.72,3845.0
2021-06-09 12:00:00,67.77,67.84,67.7,67.79,3356.0,67.77,67.84,67.7,67.79,3356.0
2021-06-09 12:30:00,67.76,67.97,67.72,67.87,6309.0,67.76,67.97,67.72,67.87,6309.0
2021-06-09 13:00:00,67.88,67.91,67.71,67.86,4049.0,67.88,67.91,67.71,67.86,4049.0
2021-06-09 13:30:00,67.85,67.96,67.74,67.9,18689.0,67.85,67.96,67.74,67.9,18689.0
2021-06-09 14:00:00,67.95,67.96,67.66,67.76,59166.0,67.95,67.96,67.66,67.76,59166.0
2021-06-09 14:30:00,67.73,67.87,67.62,67.85,5197.0,67.73,67.87,67.62,67.85,5197.0
2021-06-09 15:00:00,67.83,67.88,67.53,67.62,31919.0,67.83,67.88,67.53,67.62,31919.0
2021-06-09 15:30:00,67.56,67.63,67.45,67.56,31809.0,67.56,67.63,67.45,67.56,31809.0
2021-06-10 09:30:00,68.31,68.39,67.55,67.56,7969.0,68.31,68.39,67.55,67.56,7969.0
2021-06-10 10:00:00,67.68,67.72,67.43,67.58,7515.0,67.68,67.72,67.43,67.58,7515.0
2021-06-10 10:30:00,67.58,67.58,66.94,67.07,6423.0,67.58,67.58,66.94,67.07,6423.0
2021-06-10 11:00:00,67.11,67.24,66.94,67.01,13079.0,67.11,67.24,66.94,67.01,13079.0
2021-06-10 11:30:00,66.99,67.05,66.47,66.53,3892.0,66.99,67.05,66.47,66.53,3892.0
2021-06-10 12:00:00,66.49,66.67,66.15,66.26,6922.0,66.49,66.67,66.15,66.26,6922.0
2021-06-10 12:30:00,66.21,66.57,66.17,66.55,5963.0,66.21,66.57,66.17,66.55,5963.0
2021-06-10 13:00:00,66.55,66.87,66.55,66.71,5173.0,66.55,66.87,66.55,66.71,5173.0
2021-06-10 13:30:00,66.69,66.69,66.52,66.55,4232.0,66.69,66.69,66.52,66.55,4232.0
2021-06-10 14:00:00,66.55,66.55,66.32,66.34,3684.0,66.55,66.55,66.32,66.34,3684.0
2021-06-10 14:30:00,66.38,66.43,66.27,66.28,4714.0,66.38,66.43,66.27,66.28,4714.0
2021-06-10 15:00:00,66.25,66.29,66.12,66.12,5713.0,66.25,66.29,66.12,66.12,5713.0
2021-06-10 15:30:00,66.11,66.19,65.92,65.92,58749.0,66.11,66.19,65.92,65.92,58749.0
2021-06-11 09:30:00,66.53,66.68,65.8,66.53,10131.0,66.53,66.68,65.8,66.53,10131.0
2021-06-11 10:00:00,66.48,66.71,66.32,66.4,3150.0,66.48,66.71,66.32,66.4,3150.0
2021-06-11 10:30:00,66.4,66.78,66.4,66.51,5623.0,66.4,66.78,66.4,66.51,5623.0
2021-06-11 11:00:00,66.5,66.5,66.22,66.35,3034.0,66.5,66.5,66.22,66.35,3034.0
2021-06-11 11:30:00,66.36,66.61,66.32,66.32,3739.0,66.36,66.61,66.32,66.32,3739.0
2021-06-11 12:00:00,66.38,66.51,66.36,66.47,3268.0,66.38,66.51,66.36,66.47,3268.0
2021-06-11 12:30:00,66.37,66.56,66.3,66.56,3900.0,66.37,66.56,66.3,66.56,3900.0
2021-06-11 13:00:00,66.61,66.66,66.51,66.61,4699.0,66.61,66.66,66.51,66.61,4699.0
2021-06-11 13:30:00,66.57,66.66,66.5,66.64,5208.0,66.57,66.66,66.5,66.64,5208.0
2021-06-11 14:00:00,66.58,66.82,66.55,66.82,5730.0,66.58,66.82,66.55,66.82,5730.0
2021-06-11 14:30:00,66.82,66.82,66.56,66.63,5688.0,66.82,66.82,66.56,66.63,5688.0
2021-06-11 15:00:00,66.68,66.72,66.6,66.64,6653.0,66.68,66.72,66.6,66.64,6653.0
2021-06-11 15:30:00,66.61,66.89,66.56,66.84,26452.0,66.61,66.89,66.56,66.84,26452.0
2021-06-14 09:30:00,66.95,67.05,66.44,66.45,7993.0,66.95,67.05,66.44,66.45,7993.0
2021-06-14 10:00:00,66.42,66.6,66.29,66.47,6202.0,66.42,66.6,66.29,66.47,6202.0
2021-06-14 10:30:00,66.47,66.53,66.33,66.53,4736.0,66.47,66.53,66.33,66.53,4736.0
2021-06-14 11:00:00,66.51,66.52,66.28,66.38,5556.0,66.51,66.52,66.28,66.38,5556.0
2021-06-14 11:30:00,66.37,66.4,65.99,66.09,5319.0,66.37,66.4,65.99,66.09,5319.0
2021-06-14 12:00:00,66.09,66.18,65.96,65.97,4199.0,66.09,66.18,65.96,65.97,4199.0
2021-06-14 12:30:00,66.0,66.01,65.85,65.85,3509.0,66.0,66.01,65.85,65.85,3509.0
2021-06-14 13:00:00,65.82,65.87,65.68,65.82,5203.0,65.82,65.87,65.68,65.82,5203.0
2021-06-14 13:30:00,65.84,65.88,65.33,65.38,5100.0,65.84,65.88,65.33,65.38,5100.0
2021-06-14 14:00:00,65.32,65.42,65.27,65.33,6533.0,65.32,65.42,65.27,65.33,6533.0
2021-06-14 14:30:00,65.33,65.33,65.11,65.24,6325.0,65.33,65.33,65.11,65.24,6325.0
2021-06-14 15:00:00,65.22,65.29,65.15,65.27,6493.0,65.22,65.29,65.15,65.27,6493.0
2021-06-14 15:30:00,65.26,65.67,65.21,65.5,63270.0,65.26,65.67,65.21,65.5,63270.0
2021-06-15 09:30:00,65.8,65.8,65.24,65.67,6005.0,65.8,65.8,65.24,65.67,6005.0
2021-06-15 10:00:00,65.63,65.82,65.46,65.46,2984.0,65.63,65.82,65.46,65.46,2984.0
2021-06-15 10:30:00,65.32,65.72,65.29,65.63,9661.0,65.32,65.72,65.29,65.63,9661.0
2021-06-15 11:00:00,65.6,65.78,65.52,65.76,3098.0,65.6,65.78,65.52,65.76,3098.0
2021-06-15 11:30:00,65.77,65.77,65.44,65.48,17605.0,65.77,65.77,65.44,65.48,17605.0
2021-06-15 12:00:00,65.5,65.64,65.39,65.61,5053.0,65.5,65.64,65.39,65.61,5053.0
2021-06-15 12:30:00,65.64,66.35,65.64,66.27,10178.0,65.64,66.35,65.64,66.27,10178.0
2021-06-15 13:00:00,66.35,66.51,66.35,66.37,7655.0,66.35,66.51,66.35,66.37,7655.0
2021-06-15 13:30:00,66.42,67.09,66.41,67.07,13556.0,66.42,67.09,66.41,67.07,13556.0
2021-06-15 14:00:00,66.97,67.1,66.88,66.99,7078.0,66.97,67.1,66.88,66.99,7078.0
2021-06-15 14:30:00,66.95,67.16,66.91,67.13,5303.0,66.95,67.16,66.91,67.13,5303.0
2021-06-15 15:00:00,67.14,67.26,67.07,67.26,7383.0,67.14,67.26,67.07,67.26,7383.0
2021-06-15 15:30:00,67.23,67.23,66.91,67.15,32464.0,67.23,67.23,66.91,67.15,32464.0
2021-06-16 09:30:00,66.85,66.85,66.21,66.3,4396.0,66.85,66.85,66.21,66.3,4396.0
2021-06-16 10:00:00,66.34,66.62,66.29,66.55,3169.0,66.34,66.62,66.29,66.55,3169.0
2021-06-16 10:30:00,66.58,66.9,66.58,66.68,2451.0,66.58,66.9,66.58,66.68,2451.0
2021-06-16 11:00:00,66.73,66.87,66.71,66.84,2125.0,66.73,66.87,66.71,66.84,2125.0
2021-06-16 11:30:00,66.88,67.0,66.73,66.97,4168.0,66.88,67.0,66.73,66.97,4168.0
2021-06-16 12:00:00,67.0,67.0,66.42,66.48,4347.0,67.0,67.0,66.42,66.48,4347.0
2021-06-16 12:30:00,66.51,66.54,66.21,66.21,5731.0,66.51,66.54,66.21,66.21,5731.0
2021-06-16 13:00:00,66.21,66.28,66.1,66.19,7120.0,66.21,66.28,66.1,66.19,7120.0
2021-06-16 13:30:00,66.2,66.6,66.2,66.59,4829.0,66.2,66.6,66.2,66.59,4829.0
2021-06-16 14:00:00,66.49,66.73,66.13,66.37,12098.0,66.49,66.73,66.13,66.37,12098.0
2021-06-16 14:30:00,66.25,66.43,66.07,66.15,7558.0,66.25,66.43,66.07,66.15,7558.0
2021-06-16 15:00:00,66.12,66.55,66.12,66.39,6129.0,66.12,66.55,66.12,66.39,6129.0
2021-06-16 15:30:00,66.39,66.46,66.11,66.2,23641.0,66.39,66.46,66.11,66.2,23641.0
2021-06-17 09:30:00,65.91,66.28,65.6,65.82,31158.0,65.91,66.28,65.6,65.82,31158.0
2021-06-17 10:00:00,65.82,66.1,64.72,64.72,9628.0,65.82,66.1,64.72,64.72,9628.0
2021-06-17 10:30:00,64.77,64.92,64.25,64.25,12025.0,64.77,64.92,64.25,64.25,12025.0
2021-06-17 11:00:00,64.22,64.32,63.5,63.62,12365.0,64.22,64.32,63.5,63.62,12365.0
2021-06-17 11:30:00,63.55,63.72,62.87,63.03,9409.0,63.55,63.72,62.87,63.03,9409.0
2021-06-17 12:00:00,62.97,63.24,62.43,62.5,9327.0,62.97,63.24,62.43,62.5,9327.0
2021-06-17 12:30:00,62.47,63.46,62.38,63.24,58974.0,62.47,63.46,62.38,63.24,58974.0
2021-06-17 13:00:00,63.28,63.58,63.28,63.52,8617.0,63.28,63.58,63.28,63.52,8617.0
2021-06-17 13:30:00,63.53,63.84,63.49,63.54,11433.0,63.53,63.84,63.49,63.54,11433.0
2021-06-17 14:00:00,63.54,63.54,62.83,62.83,11136.0,63.54,63.54,62.83,62.83,11136.0
2021-06-17 14:30:00,62.86,63.0,62.75,62.95,9556.0,62.86,63.0,62.75,62.95,9556.0
2021-06-17 15:00:00,62.91,63.12,62.9,63.1,11362.0,62.91,63.12,62.9,63.1,11362.0
2021-06-17 15:30:00,63.14,63.23,62.66,62.72,66741.0,63.14,63.23,62.66,62.72,66741.0
2021-06-18 09:30:00,61.12,61.73,60.79,61.14,65965.0,61.12,61.73,60.79,61.14,65965.0
2021-06-18 10:00:00,61.23,61.58,60.94,61.08,7264.0,61.23,61.58,60.94,61.08,7264.0
2021-06-18 10:30:00,60.93,61.16,60.69,60.95,8689.0,60.93,61.16,60.69,60.95,8689.0
2021-06-18 11:00:00,60.97,61.58,60.88,61.4,10658.0,60.97,61.58,60.88,61.4,10658.0
2021-06-18 11:30:00,61.45,62.15,61.43,62.15,11147.0,61.45,62.15,61.43,62.15,11147.0
2021-06-18 12:00:00,62.12,62.42,61.89,61.89,45759.0,62.12,62.42,61.89,61.89,45759.0
2021-06-18 12:30:00,61.91,62.03,61.47,61.47,7786.0,61.91,62.03,61.47,61.47,7786.0
2021-06-18 13:00:00,61.49,61.9,61.42,61.62,11784.0,61.49,61.9,61.42,61.62,11784.0
2021-06-18 13:30:00,61.66,61.77,61.5,61.54,4481.0,61.66,61.77,61.5,61.54,4481.0
2021-06-18 14:00:00,61.54,61.75,61.48,61.71,3564.0,61.54,61.75,61.48,61.71,3564.0
2021-06-18 14:30:00,61.66,61.66,61.15,61.18,6941.0,61.66,61.66,61.15,61.18,6941.0
2021-06-18 15:00:00,61.18,61.46,61.12,61.33,10887.0,61.18,61.46,61.12,61.33,10887.0
2021-06-18 15:30:00,61.36,61.94,61.27,61.69,98839.0,61.36,61.94,61.27,61.69,98839.0
2021-06-21 09:30:00,62.44,62.89,62.14,62.4,7380.0,62.44,62.89,62.14,62.4,7380.0
2021-06-21 10:00:00,62.27,63.08,62.21,63.03,6241.0,62.27,63.08,62.21,63.03,6241.0
2021-06-21 10:30:00,62.95,62.95,62.62,62.62,4798.0,62.95,62.95,62.62,62.62,4798.0
2021-06-21 11:00:00,62.62,62.7,62.28,62.66,4079.0,62.62,62.7,62.28,62.66,4079.0
2021-06-21 11:30:00,62.8,63.05,62.76,63.05,4102.0,62.8,63.05,62.76,63.05,4102.0
2021-06-21 12:00:00,63.04,63.04,62.83,62.85,2153.0,63.04,63.04,62.83,62.85,2153.0
2021-06-21 12:30:00,62.89,62.89,62.72,62.83,2643.0,62.89,62.89,62.72,62.83,2643.0
2021-06-21 13:00:00,62.8,63.35,62.8,63.31,4128.0,62.8,63.35,62.8,63.31,4128.0
2021-06-21 13:30:00,63.26,63.43,63.15,63.43,3505.0,63.26,63.43,63.15,63.43,3505.0
2021-06-21 14:00:00,63.44,63.44,63.23,63.24,3636.0,63.44,63.44,63.23,63.24,3636.0
2021-06-21 14:30:00,63.32,63.45,63.12,63.2,5080.0,63.32,63.45,63.12,63.2,5080.0
2021-06-21 15:00:00,63.23,63.42,63.15,63.27,7267.0,63.23,63.42,63.15,63.27,7267.0
2021-06-21 15:30:00,63.31,63.6,63.2,63.58,31329.0,63.31,63.6,63.2,63.58,31329.0
2021-06-22 09:30:00,63.31,64.07,62.95,63.12,11728.0,63.31,64.07,62.95,63.12,11728.0
2021-06-22 10:00:00,62.8,63.48,62.52,63.3,8144.0,62.8,63.48,62.52,63.3,8144.0
2021-06-22 10:30:00,63.27,63.5,63.05,63.46,4358.0,63.27,63.5,63.05,63.46,4358.0
2021-06-22 11:00:00,63.49,63.72,63.4,63.42,5276.0,63.49,63.72,63.4,63.42,5276.0
2021-06-22 11:30:00,63.41,63.46,63.12,63.16,5079.0,63.41,63.46,63.12,63.16,5079.0
2021-06-22 12:00:00,63.16,63.29,63.16,63.29,2133.0,63.16,63.29,63.16,63.29,2133.0
2021-06-22 12:30:00,63.34,63.51,63.28,63.35,4604.0,63.34,63.51,63.28,63.35,4604.0
2021-06-22 13:00:00,63.46,63.54,63.38,63.51,4028.0,63.46,63.54,63.38,63.51,4028.0
2021-06-22 13:30:00,63.5,63.5,63.4,63.41,2605.0,63.5,63.5,63.4,63.41,2605.0
2021-06-22 14:00:00,63.44,63.44,63.31,63.39,5220.0,63.44,63.44,63.31,63.39,5220.0
2021-06-22 14:30:00,63.39,63.62,63.35,63.59,3927.0,63.39,63.62,63.35,63.59,3927.0
2021-06-22 15:00:00,63.61,63.89,63.54,63.85,8101.0,63.61,63.89,63.54,63.85,8101.0
2021-06-22 15:30:00,63.82,63.91,63.61,63.63,28022.0,63.82,63.91,63.61,63.63,28022.0
2021-06-23 09:30:00,63.82,64.24,63.32,63.32,4507.0,63.82,64.24,63.32,63.32,4507.0
2021-06-23 10:00:00,63.49,63.69,63.23,63.64,7098.0,63.49,63.69,63.23,63.64,7098.0
2021-06-23 10:30:00,63.71,63.71,63.2,63.41,7530.0,63.71,63.71,63.2,63.41,7530.0
2021-06-23 11:00:00,63.51,63.91,63.42,63.85,6978.0,63.51,63.91,63.42,63.85,6978.0
2021-06-23 11:30:00,63.86,63.86,63.58,63.66,3848.0,63.86,63.86,63.58,63.66,3848.0
2021-06-23 12:00:00,63.64,63.68,63.54,63.68,3557.0,63.64,63.68,63.54,63.68,3557.0
2021-06-23 12:30:00,63.65,63.78,63.39,63.39,4002.0,63.65,63.78,63.39,63.39,4002.0
2021-06-23 13:00:00,63.41,63.65,63.39,63.65,5063.0,63.41,63.65,63.39,63.65,5063.0
2021-06-23 13:30:00,63.62,63.63,63.52,63.55,3814.0,63.62,63.63,63.52,63.55,3814.0
2021-06-23 14:00:00,63.52,63.56,63.36,63.41,7889.0,63.52,63.56,63.36,63.41,7889.0
2021-06-23 14:30:00,63.37,63.37,63.14,63.33,5454.0,63.37,63.37,63.14,63.33,5454.0
2021-06-23 15:00:00,63.32,63.35,63.08,63.26,8956.0,63.32,63.35,63.08,63.26,8956.0
2021-06-23 15:30:00,63.22,63.28,62.94,63.05,26544.0,63.22,63.28,62.94,63.05,26544.0
2021-06-24 09:30:00,63.61,63.61,62.78,62.84,9782.0,63.61,63.61,62.78,62.84,9782.0
2021-06-24 10:00:00,62.92,62.97,62.62,62.79,12474.0,62.92,62.97,62.62,62.79,12474.0
2021-06-24 10:30:00,62.74,62.85,62.62,62.79,8690.0,62.74,62.85,62.62,62.79,8690.0
2021-06-24 11:00:00,62.87,63.09,62.83,62.96,15981.0,62.87,63.09,62.83,62.96,15981.0
2021-06-24 11:30:00,62.91,63.05,62.73,62.73,9673.0,62.91,63.05,62.73,62.73,9673.0
2021-06-24 12:00:00,62.77,62.77,62.43,62.5,7116.0,62.77,62.77,62.43,62.5,7116.0
2021-06-24 12:30:00,62.47,62.97,62.41,62.9,12708.0,62.47,62.97,62.41,62.9,12708.0
2021-06-24 13:00:00,62.91,63.13,62.9,63.0,6756.0,62.91,63.13,62.9,63.0,6756.0
2021-06-24 13:30:00,62.94,63.25,62.92,63.22,8689.0,62.94,63.25,62.92,63.22,8689.0
2021-06-24 14:00:00,63.17,63.5,63.17,63.36,6955.0,63.17,63.5,63.17,63.36,6955.0
2021-06-24 14:30:00,63.39,63.64,63.39,63.58,9210.0,63.39,63.64,63.39,63.58,9210.0
2021-06-24 15:00:00,63.59,63.77,63.52,63.77,14417.0,63.59,63.77,63.52,63.77,14417.0
2021-06-24 15:30:00,63.77,63.96,63.56,63.67,53909.0,63.77,63.96,63.56,63.67,53909.0
2021-06-25 09:30:00,63.67,64.16,62.89,64.01,5699.0,63.67,64.16,62.89,64.01,5699.0
2021-06-25 10:00:00,63.92,64.58,63.92,64.47,14084.0,63.92,64.58,63.92,64.47,14084.0
2021-06-25 10:30:00,64.52,64.53,63.7,63.71,18482.0,64.52,64.53,63.7,63.71,18482.0
2021-06-25 11:00:00,63.7,64.1,63.7,63.96,5396.0,63.7,64.1,63.7,63.96,5396.0
2021-06-25 11:30:00,63.79,63.8,63.61,63.69,3830.0,63.79,63.8,63.61,63.69,3830.0
2021-06-25 12:00:00,63.71,63.76,63.56,63.56,5289.0,63.71,63.76,63.56,63.56,5289.0
2021-06-25 12:30:00,63.58,63.61,63.44,63.45,7296.0,63.58,63.61,63.44,63.45,7296.0
2021-06-25 13:00:00,63.44,63.44,63.22,63.28,4631.0,63.44,63.44,63.22,63.28,4631.0
2021-06-25 13:30:00,63.28,63.52,63.24,63.44,7244.0,63.28,63.52,63.24,63.44,7244.0
2021-06-25 14:00:00,63.41,63.49,63.35,63.46,9441.0,63.41,63.49,63.35,63.46,9441.0
2021-06-25 14:30:00,63.5,63.58,63.43,63.53,12186.0,63.5,63.58,63.43,63.53,12186.0
2021-06-25 15:00:00,63.55,63.77,63.45,63.67,14769.0,63.55,63.77,63.45,63.67,14769.0
2021-06-25 15:30:00,63.65,63.68,63.15,63.48,101411.0,63.65,63.68,63.15,63.48,101411.0
2021-06-28 09:30:00,63.04,63.46,61.53,61.7,16471.0,63.04,63.46,61.53,61.7,16471.0
2021-06-28 10:00:00,61.59,61.61,60.94,60.97,12434.0,61.59,61.61,60.94,60.97,12434.0
2021-06-28 10:30:00,61.0,61.47,60.71,61.33,19738.0,61.0,61.47,60.71,61.33,19738.0
2021-06-28 11:00:00,61.17,61.33,61.11,61.15,7508.0,61.17,61.33,61.11,61.15,7508.0
2021-06-28 11:30:00,61.08,61.36,61.03,61.32,8881.0,61.08,61.36,61.03,61.32,8881.0
2021-06-28 12:00:00,61.33,61.35,60.93,61.0,7436.0,61.33,61.35,60.93,61.0,7436.0
2021-06-28 12:30:00,61.0,61.27,60.96,61.2,20062.0,61.0,61.27,60.96,61.2,20062.0
2021-06-28 13:00:00,61.2,61.32,61.1,61.14,9878.0,61.2,61.32,61.1,61.14,9878.0
2021-06-28 13:30:00,61.12,61.33,61.09,61.28,9678.0,61.12,61.33,61.09,61.28,9678.0
2021-06-28 14:00:00,61.28,61.52,61.18,61.49,14747.0,61.28,61.52,61.18,61.49,14747.0
2021-06-28 14:30:00,61.46,61.83,61.45,61.55,20831.0,61.46,61.83,61.45,61.55,20831.0
2021-06-28 15:00:00,61.59,61.59,61.28,61.52,15548.0,61.59,61.59,61.28,61.52,15548.0
2021-06-28 15:30:00,61.5,61.65,61.28,61.29,99149.0,61.5,61.65,61.28,61.29,99149.0
2021-06-29 09:30:00,61.71,62.11,61.49,61.54,6478.0,61.71,62.11,61.49,61.54,6478.0
2021-06-29 10:00:00,61.58,61.87,61.2,61.71,12661.0,61.58,61.87,61.2,61.71,12661.0
2021-06-29 10:30:00,61.83,61.85,61.34,61.67,14671.0,61.83,61.85,61.34,61.67,14671.0
2021-06-29 11:00:00,61.81,61.96,61.7,61.82,16467.0,61.81,61.96,61.7,61.82,16467.0
2021-06-29 11:30:00,61.83,61.83,61.21,61.21,17297.0,61.83,61.83,61.21,61.21,17297.0
2021-06-29 12:00:00,61.21,61.26,60.53,60.71,28719.0,61.21,61.26,60.53,60.71,28719.0
2021-06-29 12:30:00,60.69,60.87,60.48,60.64,18638.0,60.69,60.87,60.48,60.64,18638.0
2021-06-29 13:00:00,60.64,60.75,60.49,60.7,19176.0,60.64,60.75,60.49,60.7,19176.0
2021-06-29 13:30:00,60.72,60.78,60.36,60.36,16727.0,60.72,60.78,60.36,60.36,16727.0
2021-06-29 14:00:00,60.38,60.52,60.26,60.46,14367.0,60.38,60.52,60.26,60.46,14367.0
2021-06-29 14:30:00,60.46,60.48,60.16,60.41,17468.0,60.46,60.48,60.16,60.41,17468.0
2021-06-29 15:00:00,60.38,60.55,60.2,60.24,23394.0,60.38,60.55,60.2,60.24,23394.0
2021-06-29 15:30:00,60.2,60.34,60.13,60.22,85738.0,60.2,60.34,60.13,60.22,85738.0
2021-06-30 09:30:00,60.19,60.94,59.81,60.94,17863.0,60.19,60.94,59.81,60.94,17863.0
2021-06-30 10:00:00,60.94,61.52,60.84,61.13,13614.0,60.94,61.52,60.84,61.13,13614.0
2021-06-30 10:30:00,61.22,61.47,61.03,61.4,18178.0,61.22,61.47,61.03,61.4,18178.0
2021-06-30 11:00:00,61.28,61.33,60.92,61.28,13149.0,61.28,61.33,60.92,61.28,13149.0
2021-06-30 11:30:00,61.25,61.35,60.55,60.6,18282.0,61.25,61.35,60.55,60.6,18282.0
2021-06-30 12:00:00,60.56,60.86,60.56,60.84,15235.0,60.56,60.86,60.56,60.84,15235.0
2021-06-30 12:30:00,60.8,60.91,60.69,60.75,15653.0,60.8,60.91,60.69,60.75,15653.0
2021-06-30 13:00:00,60.72,60.73,60.64,60.68,5909.0,60.72,60.73,60.64,60.68,5909.0
2021-06-30 13:30:00,60.67,60.68,60.41,60.41,13134.0,60.67,60.68,60.41,60.41,13134.0
2021-06-30 14:00:00,60.42,60.69,60.41,60.59,13830.0,60.42,60.69,60.41,60.59,13830.0
2021-06-30 14:30:00,60.58,60.68,60.54,60.61,21343.0,60.58,60.68,60.54,60.61,21343.0
2021-06-30 15:00:00,60.62,60.67,60.45,60.65,19730.0,60.62,60.67,60.45,60.65,19730.0
2021-06-30 15:30:00,60.63,60.66,60.48,60.64,75519.0,60.63,60.66,60.48,60.64,75519.0
2021-07-01 09:30:00,61.07,61.82,60.87,61.29,50994.0,61.07,61.82,60.87,61.29,50994.0
2021-07-01 10:00:00,61.38,61.7,61.2,61.48,34342.0,61.38,61.7,61.2,61.48,34342.0
2021-07-01 10:30:00,61.48,61.82,61.28,61.68,11215.0,61.48,61.82,61.28,61.68,11215.0
2021-07-01 11:00:00,61.7,61.85,61.6,61.76,8921.0,61.7,61.85,61.6,61.76,8921.0
2021-07-01 11:30:00,61.83,61.98,61.5,61.57,18354.0,61.83,61.98,61.5,61.57,18354.0
2021-07-01 12:00:00,61.53,61.65,61.42,61.61,10298.0,61.53,61.65,61.42,61.61,10298.0
2021-07-01 12:30:00,61.62,61.68,61.51,61.59,29796.0,61.62,61.68,61.51,61.59,29796.0
2021-07-01 13:00:00,61.58,62.1,61.46,62.0,38167.0,61.58,62.1,61.46,62.0,38167.0
2021-07-01 13:30:00,62.03,62.07,61.78,61.79,8120.0,62.03,62.07,61.78,61.79,8120.0
2021-07-01 14:00:00,61.81,62.01,61.71,61.97,7133.0,61.81,62.01,61.71,61.97,7133.0
2021-07-01 14:30:00,61.98,62.15,61.95,62.07,10279.0,61.98,62.15,61.95,62.07,10279.0
2021-07-01 15:00:00,62.05,62.05,61.54,61.54,39307.0,62.05,62.05,61.54,61.54,39307.0
2021-07-01 15:30:00,61.55,61.78,61.47,61.56,77190.0,61.55,61.78,61.47,61.56,77190.0
2021-07-02 09:30:00,61.41,61.46,60.96,61.11,11776.0,61.41,61.46,60.96,61.11,11776.0
2021-07-02 10:00:00,61.17,61.48,60.86,61.02,13775.0,61.17,61.48,60.86,61.02,13775.0
2021-07-02 10:30:00,61.05,61.09,60.73,61.0,23281.0,61.05,61.09,60.73,61.0,23281.0
2021-07-02 11:00:00,61.03,61.28,60.83,61.23,11520.0,61.03,61.28,60.83,61.23,11520.0
2021-07-02 11:30:00,61.23,61.26,60.86,60.97,7553.0,61.23,61.26,60.86,60.97,7553.0
2021-07-02 12:00:00,60.97,61.06,60.72,60.82,11270.0,60.97,61.06,60.72,60.82,11270.0
2021-07-02 12:30:00,60.82,61.06,60.81,61.06,8649.0,60.82,61.06,60.81,61.06,8649.0
2021-07-02 13:00:00,61.06,61.32,61.05,61.26,10824.0,61.06,61.32,61.05,61.26,10824.0
2021-07-02 13:30:00,61.24,61.36,61.13,61.19,9663.0,61.24,61.36,61.13,61.19,9663.0
2021-07-02 14:00:00,61.21,61.22,60.95,61.07,14620.0,61.21,61.22,60.95,61.07,14620.0
2021-07-02 14:30:00,61.07,61.17,61.04,61.05,14116.0,61.07,61.17,61.04,61.05,14116.0
2021-07-02 15:00:00,61.05,61.17,61.02,61.11,16078.0,61.05,61.17,61.02,61.11,16078.0
2021-07-02 15:30:00,61.1,61.13,60.86,61.01,69350.0,61.1,61.13,60.86,61.01,69350.0
2021-07-06 09:30:00,60.82,61.12,60.32,61.08,17259.0,60.82,61.12,60.32,61.08,17259.0
2021-07-06 10:00:00,60.98,61.05,60.11,60.32,12599.0,60.98,61.05,60.11,60.32,12599.0
2021-07-06 10:30:00,60.32,60.38,59.72,59.73,19623.0,60.32,60.38,59.72,59.73,19623.0
2021-07-06 11:00:00,59.68,59.79,59.36,59.51,12728.0,59.68,59.79,59.36,59.51,12728.0
2021-07-06 11:30:00,59.45,59.85,59.45,59.47,9737.0,59.45,59.85,59.45,59.47,9737.0
2021-07-06 12:00:00,59.48,59.59,59.16,59.25,11751.0,59.48,59.59,59.16,59.25,11751.0
2021-07-06 12:30:00,59.23,59.3,59.08,59.29,12692.0,59.23,59.3,59.08,59.29,12692.0
2021-07-06 13:00:00,59.3,59.55,59.29,59.55,13196.0,59.3,59.55,59.29,59.55,13196.0
2021-07-06 13:30:00,59.56,59.63,59.48,59.61,10093.0,59.56,59.63,59.48,59.61,10093.0
2021-07-06 14:00:00,59.61,59.7,59.5,59.7,18266.0,59.61,59.7,59.5,59.7,18266.0
2021-07-06 14:30:00,59.7,59.77,59.56,59.69,16868.0,59.7,59.77,59.56,59.69,16868.0
2021-07-06 15:00:00,59.68,59.68,59.48,59.49,22849.0,59.68,59.68,59.48,59.49,22849.0
2021-07-06 15:30:00,59.48,59.6,59.29,59.3,87866.0,59.48,59.6,59.29,59.3,87866.0
2021-07-07 09:30:00,58.94,59.51,58.31,58.33,6688.0,58.94,59.51,58.31,58.33,6688.0
2021-07-07 10:00:00,58.24,58.37,57.83,58.02,15474.0,58.24,58.37,57.83,58.02,15474.0
2021-07-07 10:30:00,58.06,58.68,58.06,58.51,13692.0,58.06,58.68,58.06,58.51,13692.0
2021-07-07 11:00:00,58.57,58.75,58.41,58.71,8564.0,58.57,58.75,58.41,58.71,8564.0
2021-07-07 11:30:00,58.81,59.01,58.69,58.84,7771.0,58.81,59.01,58.69,58.84,7771.0
2021-07-07 12:00:00,58.8,59.03,58.7,59.01,8956.0,58.8,59.03,58.7,59.01,8956.0
2021-07-07 12:30:00,59.09,59.15,58.92,58.95,7492.0,59.09,59.15,58.92,58.95,7492.0
2021-07-07 13:00:00,58.98,59.06,58.78,58.85,8413.0,58.98,59.06,58.78,58.85,8413.0
2021-07-07 13:30:00,58.85,59.0,58.82,58.88,7763.0,58.85,59.0,58.82,58.88,7763.0
2021-07-07 14:00:00,58.89,59.12,58.89,58.95,11191.0,58.89,59.12,58.89,58.95,11191.0
2021-07-07 14:30:00,58.96,58.96,58.74,58.87,7411.0,58.96,58.96,58.74,58.87,7411.0
2021-07-07 15:00:00,58.9,59.18,58.9,59.09,10210.0,58.9,59.18,58.9,59.09,10210.0
2021-07-07 15:30:00,59.06,59.07,58.88,58.96,38305.0,59.06,59.07,58.88,58.96,38305.0
2021-07-08 09:30:00,57.93,58.35,57.32,57.79,9102.0,57.93,58.35,57.32,57.79,9102.0
2021-07-08 10:00:00,57.77,58.21,57.45,58.21,18674.0,57.77,58.21,57.45,58.21,18674.0
2021-07-08 10:30:00,58.34,58.43,57.93,58.16,11064.0,58.34,58.43,57.93,58.16,11064.0
2021-07-08 11:00:00,58.2,58.91,58.2,58.88,22017.0,58.2,58.91,58.2,58.88,22017.0
2021-07-08 11:30:00,58.83,58.97,58.79,58.88,7234.0,58.83,58.97,58.79,58.88,7234.0
2021-07-08 12:00:00,58.94,59.24,58.84,59.11,9886.0,58.94,59.24,58.84,59.11,9886.0
2021-07-08 12:30:00,59.05,59.17,58.95,58.96,7189.0,59.05,59.17,58.95,58.96,7189.0
2021-07-08 13:00:00,58.92,58.96,58.73,58.85,10818.0,58.92,58.96,58.73,58.85,10818.0
2021-07-08 13:30:00,58.85,58.92,58.7,58.71,17261.0,58.85,58.92,58.7,58.71,17261.0
2021-07-08 14:00:00,58.73,58.74,58.44,58.49,16845.0,58.73,58.74,58.44,58.49,16845.0
2021-07-08 14:30:00,58.46,58.57,58.43,58.57,28709.0,58.46,58.57,58.43,58.57,28709.0
2021-07-08 15:00:00,58.57,58.74,58.44,58.51,19075.0,58.57,58.74,58.44,58.51,19075.0
2021-07-08 15:30:00,58.57,58.71,58.26,58.5,76742.0,58.57,58.71,58.26,58.5,76742.0
2021-07-09 09:30:00,59.45,60.44,59.03,60.42,16170.0,59.45,60.44,59.03,60.42,16170.0
2021-07-09 10:00:00,60.36,60.75,60.36,60.73,13394.0,60.36,60.75,60.36,60.73,13394.0
2021-07-09 10:30:00,60.75,60.88,60.13,60.13,11101.0,60.75,60.88,60.13,60.13,11101.0
2021-07-09 11:00:00,60.19,60.4,60.11,60.26,10259.0,60.19,60.4,60.11,60.26,10259.0
2021-07-09 11:30:00,60.33,60.34,60.21,60.27,7998.0,60.33,60.34,60.21,60.27,7998.0
2021-07-09 12:00:00,60.28,60.46,60.26,60.3,6158.0,60.28,60.46,60.26,60.3,6158.0
2021-07-09 12:30:00,60.26,60.54,60.14,60.44,10483.0,60.26,60.54,60.14,60.44,10483.0
2021-07-09 13:00:00,60.48,60.6,60.45,60.53,11164.0,60.48,60.6,60.45,60.53,11164.0
2021-07-09 13:30:00,60.53,60.57,60.38,60.52,11724.0,60.53,60.57,60.38,60.52,11724.0
2021-07-09 14:00:00,60.51,60.74,60.37,60.74,14868.0,60.51,60.74,60.37,60.74,14868.0
2021-07-09 14:30:00,60.73,60.73,60.5,60.51,11745.0,60.73,60.73,60.5,60.51,11745.0
2021-07-09 15:00:00,60.52,60.73,60.51,60.58,18981.0,60.52,60.73,60.51,60.58,18981.0
2021-07-09 15:30:00,60.58,60.71,60.32,60.35,67174.0,60.58,60.71,60.32,60.35,67174.0
2021-07-12 09:30:00,59.62,60.33,59.5,59.94,11980.0,59.62,60.33,59.5,59.94,11980.0
2021-07-12 10:00:00,60.01,60.49,60.0,60.36,7910.0,60.01,60.49,60.0,60.36,7910.0
2021-07-12 10:30:00,60.46,60.63,60.15,60.28,7812.0,60.46,60.63,60.15,60.28,7812.0
2021-07-12 11:00:00,60.12,60.37,60.02,60.37,7080.0,60.12,60.37,60.02,60.37,7080.0
2021-07-12 11:30:00,60.29,60.41,60.23,60.38,7144.0,60.29,60.41,60.23,60.38,7144.0
2021-07-12 12:00:00,60.34,60.51,60.26,60.3,8222.0,60.34,60.51,60.26,60.3,8222.0
2021-07-12 12:30:00,60.27,60.28,60.0,60.0,11945.0,60.27,60.28,60.0,60.0,11945.0
2021-07-12 13:00:00,60.01,60.27,60.01,60.26,6337.0,60.01,60.27,60.01,60.26,6337.0
2021-07-12 13:30:00,60.3,60.38,60.23,60.24,5901.0,60.3,60.38,60.23,60.24,5901.0
2021-07-12 14:00:00,60.23,60.44,60.09,60.44,8196.0,60.23,60.44,60.09,60.44,8196.0
2021-07-12 14:30:00,60.4,60.44,60.33,60.42,7188.0,60.4,60.44,60.33,60.42,7188.0
2021-07-12 15:00:00,60.42,60.45,60.28,60.45,9558.0,60.42,60.45,60.28,60.45,9558.0
2021-07-12 15:30:00,60.47,60.5,60.29,60.37,35210.0,60.47,60.5,60.29,60.37,35210.0
2021-07-13 09:30:00,59.79,60.17,59.51,59.62,9248.0,59.79,60.17,59.51,59.62,9248.0
2021-07-13 10:00:00,59.42,59.6,58.81,59.12,13216.0,59.42,59.6,58.81,59.12,13216.0
2021-07-13 10:30:00,59.05,59.17,58.74,58.99,8983.0,59.05,59.17,58.74,58.99,8983.0
2021-07-13 11:00:00,59.06,59.31,58.97,59.17,7336.0,59.06,59.31,58.97,59.17,7336.0
2021-07-13 11:30:00,59.11,59.11,59.0,59.06,6624.0,59.11,59.11,59.0,59.06,6624.0
2021-07-13 12:00:00,59.14,59.39,59.14,59.23,3759.0,59.14,59.39,59.14,59.23,3759.0
2021-07-13 12:30:00,59.18,59.29,59.15,59.27,2943.0,59.18,59.29,59.15,59.27,2943.0
2021-07-13 13:00:00,59.29,59.37,59.19,59.37,3403.0,59.29,59.37,59.19,59.37,3403.0
2021-07-13 13:30:00,59.34,59.48,59.32,59.46,3863.0,59.34,59.48,59.32,59.46,3863.0
2021-07-13 14:00:00,59.42,59.56,59.35,59.42,5416.0,59.42,59.56,59.35,59.42,5416.0
2021-07-13 14:30:00,59.43,59.44,59.19,59.19,3441.0,59.43,59.44,59.19,59.19,3441.0
2021-07-13 15:00:00,59.19,59.28,59.02,59.05,8398.0,59.19,59.28,59.02,59.05,8398.0
2021-07-13 15:30:00,59.11,59.16,58.96,59.02,27606.0,59.11,59.16,58.96,59.02,27606.0
2021-07-14 09:30:00,59.47,60.27,58.91,59.09,8175.0,59.47,60.27,58.91,59.09,8175.0
2021-07-14 10:00:00,58.96,59.11,58.39,58.63,10667.0,58.96,59.11,58.39,58.63,10667.0
2021-07-14 10:30:00,58.51,58.53,58.18,58.18,8290.0,58.51,58.53,58.18,58.18,8290.0
2021-07-14 11:00:00,58.17,58.29,58.05,58.14,5690.0,58.17,58.29,58.05,58.14,5690.0
2021-07-14 11:30:00,58.12,58.27,57.91,58.0,6400.0,58.12,58.27,57.91,58.0,6400.0
2021-07-14 12:00:00,58.06,58.33,58.01,58.33,4026.0,58.06,58.33,58.01,58.33,4026.0
2021-07-14 12:30:00,58.3,58.49,58.29,58.46,5632.0,58.3,58.49,58.29,58.46,5632.0
2021-07-14 13:00:00,58.41,58.6,58.34,58.5,6821.0,58.41,58.6,58.34,58.5,6821.0
2021-07-14 13:30:00,58.56,58.64,58.5,58.54,4212.0,58.56,58.64,58.5,58.54,4212.0
2021-07-14 14:00:00,58.59,58.6,58.3,58.33,6100.0,58.59,58.6,58.3,58.33,6100.0
2021-07-14 14:30:00,58.33,58.35,58.23,58.28,8781.0,58.33,58.35,58.23,58.28,8781.0
2021-07-14 15:00:00,58.3,58.41,58.2,58.28,12316.0,58.3,58.41,58.2,58.28,12316.0
2021-07-14 15:30:00,58.24,58.25,58.05,58.15,37944.0,58.24,58.25,58.05,58.15,37944.0
2021-07-15 09:30:00,57.53,58.04,57.4,58.04,4039.0,57.53,58.04,57.4,58.04,4039.0
2021-07-15 10:00:00,58.02,58.19,57.85,58.12,6280.0,58.02,58.19,57.85,58.12,6280.0
2021-07-15 10:30:00,58.04,58.34,57.99,58.19,5651.0,58.04,58.34,57.99,58.19,5651.0
2021-07-15 11:00:00,58.28,58.28,58.07,58.18,5081.0,58.28,58.28,58.07,58.18,5081.0
2021-07-15 11:30:00,58.17,58.45,58.15,58.38,7665.0,58.17,58.45,58.15,58.38,7665.0
2021-07-15 12:00:00,58.33,58.33,57.99,58.07,3664.0,58.33,58.33,57.99,58.07,3664.0
2021-07-15 12:30:00,58.12,58.17,57.93,57.93,4151.0,58.12,58.17,57.93,57.93,4151.0
2021-07-15 13:00:00,57.87,57.91,57.63,57.7,6735.0,57.87,57.91,57.63,57.7,6735.0
2021-07-15 13:30:00,57.72,57.8,57.57,57.57,13519.0,57.72,57.8,57.57,57.57,13519.0
2021-07-15 14:00:00,57.57,57.75,57.41,57.7,6716.0,57.57,57.75,57.41,57.7,6716.0
2021-07-15 14:30:00,57.78,57.85,57.65,57.72,7479.0,57.78,57.85,57.65,57.72,7479.0
2021-07-15 15:00:00,57.64,57.74,57.48,57.72,8964.0,57.64,57.74,57.48,57.72,8964.0
2021-07-15 15:30:00,57.72,57.81,57.63,57.75,55950.0,57.72,57.81,57.63,57.75,55950.0
2021-07-16 09:30:00,58.24,58.24,57.58,58.01,20872.0,58.24,58.24,57.58,58.01,20872.0
2021-07-16 10:00:00,57.9,57.9,57.33,57.51,22353.0,57.9,57.9,57.33,57.51,22353.0
2021-07-16 10:30:00,57.48,57.67,57.23,57.64,16263.0,57.48,57.67,57.23,57.64,16263.0
2021-07-16 11:00:00,57.67,57.82,57.45,57.71,14468.0,57.67,57.82,57.45,57.71,14468.0
2021-07-16 11:30:00,57.75,58.11,57.71,57.91,20826.0,57.75,58.11,57.71,57.91,20826.0
2021-07-16 12:00:00,57.89,57.89,57.4,57.47,10573.0,57.89,57.89,57.4,57.47,10573.0
2021-07-16 12:30:00,57.48,57.65,57.35,57.57,17209.0,57.48,57.65,57.35,57.57,17209.0
2021-07-16 13:00:00,57.55,57.57,57.38,57.38,13729.0,57.55,57.57,57.38,57.38,13729.0
2021-07-16 13:30:00,57.41,57.41,57.15,57.28,12780.0,57.41,57.41,57.15,57.28,12780.0
2021-07-16 14:00:00,57.3,57.4,57.19,57.24,17204.0,57.3,57.4,57.19,57.24,17204.0
2021-07-16 14:30:00,57.24,57.34,57.06,57.09,11771.0,57.24,57.34,57.06,57.09,11771.0
2021-07-16 15:00:00,57.07,57.2,56.99,57.0,18143.0,57.07,57.2,56.99,57.0,18143.0
2021-07-16 15:30:00,56.98,57.34,56.92,57.28,114781.0,56.98,57.34,56.92,57.28,114781.0
2021-07-19 09:30:00,56.01,56.31,55.67,55.75,10859.0,56.01,56.31,55.67,55.75,10859.0
2021-07-19 10:00:00,55.82,56.0,55.55,55.96,19476.0,55.82,56.0,55.55,55.96,19476.0
2021-07-19 10:30:00,55.92,56.53,55.88,56.14,12314.0,55.92,56.53,55.88,56.14,12314.0
2021-07-19 11:00:00,56.16,56.46,56.04,56.33,7666.0,56.16,56.46,56.04,56.33,7666.0
2021-07-19 11:30:00,56.29,56.77,56.22,56.77,6967.0,56.29,56.77,56.22,56.77,6967.0
2021-07-19 12:00:00,56.76,56.76,56.27,56.27,11846.0,56.76,56.76,56.27,56.27,11846.0
2021-07-19 12:30:00,56.23,56.23,55.84,56.08,20280.0,56.23,56.23,55.84,56.08,20280.0
2021-07-19 13:00:00,56.24,56.34,55.98,56.12,8259.0,56.24,56.34,55.98,56.12,8259.0
2021-07-19 13:30:00,56.16,56.25,55.96,56.01,17166.0,56.16,56.25,55.96,56.01,17166.0
2021-07-19 14:00:00,56.04,56.25,55.79,55.91,38028.0,56.04,56.25,55.79,55.91,38028.0
2021-07-19 14:30:00,55.88,56.03,55.52,55.8,27818.0,55.88,56.03,55.52,55.8,27818.0
2021-07-19 15:00:00,55.74,55.96,55.72,55.92,18245.0,55.74,55.96,55.72,55.92,18245.0
2021-07-19 15:30:00,55.92,56.09,55.8,55.97,84211.0,55.92,56.09,55.8,55.97,84211.0
2021-07-20 09:30:00,56.01,57.25,55.68,57.11,11739.0,56.01,57.25,55.68,57.11,11739.0
2021-07-20 10:00:00,57.01,57.66,56.96,57.55,12880.0,57.01,57.66,56.96,57.55,12880.0
2021-07-20 10:30:00,57.54,58.11,57.4,58.05,14668.0,57.54,58.11,57.4,58.05,14668.0
2021-07-20 11:00:00,58.05,58.31,57.95,58.19,27300.0,58.05,58.31,57.95,58.19,27300.0
2021-07-20 11:30:00,58.19,58.57,58.08,58.42,14582.0,58.19,58.57,58.08,58.42,14582.0
2021-07-20 12:00:00,58.47,58.61,58.16,58.48,17892.0,58.47,58.61,58.16,58.48,17892.0
2021-07-20 12:30:00,58.49,58.8,58.46,58.69,15620.0,58.49,58.8,58.46,58.69,15620.0
2021-07-20 13:00:00,58.75,58.75,58.19,58.28,31151.0,58.75,58.75,58.19,58.28,31151.0
2021-07-20 13:30:00,58.28,58.68,58.28,58.55,16810.0,58.28,58.68,58.28,58.55,16810.0
2021-07-20 14:00:00,58.55,58.73,58.54,58.64,21929.0,58.55,58.73,58.54,58.64,21929.0
2021-07-20 14:30:00,58.69,58.77,58.58,58.63,36570.0,58.69,58.77,58.58,58.63,36570.0
2021-07-20 15:00:00,58.65,58.91,58.52,58.85,32251.0,58.65,58.91,58.52,58.85,32251.0
2021-07-20 15:30:00,58.85,58.93,58.56,58.69,148947.0,58.85,58.93,58.56,58.69,148947.0
2021-07-21 09:30:00,59.36,60.5,59.2,60.25,7497.0,59.36,60.5,59.2,60.25,7497.0
2021-07-21 10:00:00,60.35,60.46,59.74,59.74,9865.0,60.35,60.46,59.74,59.74,9865.0
2021-07-21 10:30:00,59.69,59.96,58.73,58.75,67118.0,59.69,59.96,58.73,58.75,67118.0
2021-07-21 11:00:00,58.76,59.05,58.66,58.74,10460.0,58.76,59.05,58.66,58.74,10460.0
2021-07-21 11:30:00,58.82,59.29,58.77,59.13,7643.0,58.82,59.29,58.77,59.13,7643.0
2021-07-21 12:00:00,59.18,59.4,59.08,59.12,32678.0,59.18,59.4,59.08,59.12,32678.0
2021-07-21 12:30:00,59.04,59.32,59.04,59.25,14767.0,59.04,59.32,59.04,59.25,14767.0
2021-07-21 13:00:00,59.31,59.4,59.16,59.27,37493.0,59.31,59.4,59.16,59.27,37493.0
2021-07-21 13:30:00,59.3,59.37,59.11,59.11,10335.0,59.3,59.37,59.11,59.11,10335.0
2021-07-21 14:00:00,59.17,59.32,59.13,59.22,15436.0,59.17,59.32,59.13,59.22,15436.0
2021-07-21 14:30:00,59.18,59.2,59.01,59.18,13767.0,59.18,59.2,59.01,59.18,13767.0
2021-07-21 15:00:00,59.21,59.38,59.2,59.27,21078.0,59.21,59.38,59.2,59.27,21078.0
2021-07-21 15:30:00,59.26,59.28,59.03,59.28,87384.0,59.26,59.28,59.03,59.28,87384.0
2021-07-22 09:30:00,59.13,59.38,58.37,58.71,15934.0,59.13,59.38,58.37,58.71,15934.0
2021-07-22 10:00:00,58.72,59.21,58.49,58.72,10044.0,58.72,59.21,58.49,58.72,10044.0
2021-07-22 10:30:00,58.77,58.91,58.65,58.7,8752.0,58.77,58.91,58.65,58.7,8752.0
2021-07-22 11:00:00,58.65,58.7,58.43,58.55,6849.0,58.65,58.7,58.43,58.55,6849.0
2021-07-22 11:30:00,58.52,58.62,58.44,58.6,6773.0,58.52,58.62,58.44,58.6,6773.0
2021-07-22 12:00:00,58.6,58.96,58.59,58.91,6225.0,58.6,58.96,58.59,58.91,6225.0
2021-07-22 12:30:00,59.01,59.15,58.94,59.08,7093.0,59.01,59.15,58.94,59.08,7093.0
2021-07-22 13:00:00,59.05,59.28,58.92,58.98,7554.0,59.05,59.28,58.92,58.98,7554.0
2021-07-22 13:30:00,58.98,58.98,58.78,58.94,9312.0,58.98,58.98,58.78,58.94,9312.0
2021-07-22 14:00:00,58.93,59.01,58.86,58.86,7230.0,58.93,59.01,58.86,58.86,7230.0
2021-07-22 14:30:00,58.88,58.92,58.77,58.85,6682.0,58.88,58.92,58.77,58.85,6682.0
2021-07-22 15:00:00,58.86,58.9,58.7,58.82,12896.0,58.86,58.9,58.7,58.82,12896.0
2021-07-22 15:30:00,58.82,58.83,58.54,58.61,55855.0,58.82,58.83,58.54,58.61,55855.0
2021-07-23 09:30:00,58.86,59.29,58.4,58.41,21539.0,58.86,59.29,58.4,58.41,21539.0
2021-07-23 10:00:00,58.4,58.57,58.1,58.53,14893.0,58.4,58.57,58.1,58.53,14893.0
2021-07-23 10:30:00,58.49,58.59,58.32,58.42,6796.0,58.49,58.59,58.32,58.42,6796.0
2021-07-23 11:00:00,58.47,58.61,58.33,58.55,5979.0,58.47,58.61,58.33,58.55,5979.0
2021-07-23 11:30:00,58.63,58.65,58.23,58.29,5313.0,58.63,58.65,58.23,58.29,5313.0
2021-07-23 12:00:00,58.31,58.73,58.29,58.65,7725.0,58.31,58.73,58.29,58.65,7725.0
2021-07-23 12:30:00,58.65,58.81,58.52,58.8,6773.0,58.65,58.81,58.52,58.8,6773.0
2021-07-23 13:00:00,58.89,58.93,58.73,58.88,8243.0,58.89,58.93,58.73,58.88,8243.0
2021-07-23 13:30:00,58.85,58.97,58.66,58.96,17719.0,58.85,58.97,58.66,58.96,17719.0
2021-07-23 14:00:00,58.9,59.1,58.86,59.06,5274.0,58.9,59.1,58.86,59.06,5274.0
2021-07-23 14:30:00,59.06,59.24,59.06,59.18,7967.0,59.06,59.24,59.06,59.18,7967.0
2021-07-23 15:00:00,59.17,59.21,59.05,59.14,7917.0,59.17,59.21,59.05,59.14,7917.0
2021-07-23 15:30:00,59.16,59.34,59.14,59.21,40963.0,59.16,59.34,59.14,59.21,40963.0
2021-07-26 09:30:00,59.06,59.91,59.06,59.75,6228.0,59.06,59.91,59.06,59.75,6228.0
2021-07-26 10:00:00,59.71,60.02,59.61,59.85,9791.0,59.71,60.02,59.61,59.85,9791.0
2021-07-26 10:30:00,59.8,59.84,59.23,59.39,11130.0,59.8,59.84,59.23,59.39,11130.0
2021-07-26 11:00:00,59.32,59.62,59.28,59.45,8144.0,59.32,59.62,59.28,59.45,8144.0
2021-07-26 11:30:00,59.43,59.67,59.41,59.54,7911.0,59.43,59.67,59.41,59.54,7911.0
2021-07-26 12:00:00,59.47,59.51,59.27,59.5,5167.0,59.47,59.51,59.27,59.5,5167.0
2021-07-26 12:30:00,59.48,59.65,59.44,59.53,7752.0,59.48,59.65,59.44,59.53,7752.0
2021-07-26 13:00:00,59.56,59.57,59.4,59.53,9359.0,59.56,59.57,59.4,59.53,9359.0
2021-07-26 13:30:00,59.53,59.55,59.42,59.48,7613.0,59.53,59.55,59.42,59.48,7613.0
2021-07-26 14:00:00,59.51,59.58,59.41,59.54,9692.0,59.51,59.58,59.41,59.54,9692.0
2021-07-26 14:30:00,59.56,59.58,59.5,59.51,10422.0,59.56,59.58,59.5,59.51,10422.0
2021-07-26 15:00:00,59.51,59.84,59.51,59.77,14874.0,59.51,59.84,59.51,59.77,14874.0
2021-07-26 15:30:00,59.75,59.85,59.7,59.83,53625.0,59.75,59.85,59.7,59.83,53625.0
2021-07-27 09:30:00,59.14,59.14,58.35,58.36,5992.0,59.14,59.14,58.35,58.36,5992.0
2021-07-27 10:00:00,58.69,59.32,58.68,59.31,18731.0,58.69,59.32,58.68,59.31,18731.0
2021-07-27 10:30:00,59.26,59.63,59.18,59.59,23183.0,59.26,59.63,59.18,59.59,23183.0
2021-07-27 11:00:00,59.54,59.57,59.29,59.31,6092.0,59.54,59.57,59.29,59.31,6092.0
2021-07-27 11:30:00,59.28,59.3,58.94,59.3,6285.0,59.28,59.3,58.94,59.3,6285.0
2021-07-27 12:00:00,59.3,59.3,59.06,59.22,4836.0,59.3,59.3,59.06,59.22,4836.0
2021-07-27 12:30:00,59.25,59.3,59.13,59.27,5123.0,59.25,59.3,59.13,59.27,5123.0
2021-07-27 13:00:00,59.27,59.33,59.09,59.15,5860.0,59.27,59.33,59.09,59.15,5860.0
2021-07-27 13:30:00,59.13,59.27,59.09,59.2,5490.0,59.13,59.27,59.09,59.2,5490.0
2021-07-27 14:00:00,59.18,59.45,59.18,59.45,5545.0,59.18,59.45,59.18,59.45,5545.0
2021-07-27 14:30:00,59.45,59.49,59.24,59.27,10489.0,59.45,59.49,59.24,59.27,10489.0
2021-07-27 15:00:00,59.28,59.34,58.92,59.19,13714.0,59.28,59.34,58.92,59.19,13714.0
2021-07-27 15:30:00,59.21,59.21,58.61,58.83,85398.0,59.21,59.21,58.61,58.83,85398.0
2021-07-28 09:30:00,59.39,59.77,59.05,59.51,9773.0,59.39,59.77,59.05,59.51,9773.0
2021-07-28 10:00:00,59.19,59.25,58.29,58.42,8182.0,59.19,59.25,58.29,58.42,8182.0
2021-07-28 10:30:00,58.38,58.93,58.3,58.73,12515.0,58.38,58.93,58.3,58.73,12515.0
2021-07-28 11:00:00,58.72,59.06,58.65,59.06,10605.0,58.72,59.06,58.65,59.06,10605.0
2021-07-28 11:30:00,59.01,59.25,58.83,59.25,9901.0,59.01,59.25,58.83,59.25,9901.0
2021-07-28 12:00:00,59.25,59.28,58.98,59.04,9343.0,59.25,59.28,58.98,59.04,9343.0
2021-07-28 12:30:00,59.01,59.08,58.9,59.06,8551.0,59.01,59.08,58.9,59.06,8551.0
2021-07-28 13:00:00,59.08,59.42,59.08,59.37,10603.0,59.08,59.42,59.08,59.37,10603.0
2021-07-28 13:30:00,59.37,59.42,59.13,59.18,10239.0,59.37,59.42,59.13,59.18,10239.0
2021-07-28 14:00:00,59.17,59.43,59.12,59.28,9863.0,59.17,59.43,59.12,59.28,9863.0
2021-07-28 14:30:00,59.36,59.88,59.36,59.75,15104.0,59.36,59.88,59.36,59.75,15104.0
2021-07-28 15:00:00,59.79,59.8,59.52,59.71,17966.0,59.79,59.8,59.52,59.71,17966.0
2021-07-28 15:30:00,59.72,59.83,59.43,59.43,63618.0,59.72,59.83,59.43,59.43,63618.0
2021-07-29 09:30:00,59.99,60.07,59.0,59.87,11216.0,59.99,60.07,59.0,59.87,11216.0
2021-07-29 10:00:00,59.87,60.3,59.4,60.11,14019.0,59.87,60.3,59.4,60.11,14019.0
2021-07-29 10:30:00,60.29,60.67,59.71,59.88,17093.0,60.29,60.67,59.71,59.88,17093.0
2021-07-29 11:00:00,59.85,60.13,59.76,60.05,4202.0,59.85,60.13,59.76,60.05,4202.0
2021-07-29 11:30:00,60.03,60.22,60.01,60.02,12221.0,60.03,60.22,60.01,60.02,12221.0
2021-07-29 12:00:00,59.97,60.12,59.95,60.1,2201.0,59.97,60.12,59.95,60.1,2201.0
2021-07-29 12:30:00,60.1,60.1,59.83,60.07,11686.0,60.1,60.1,59.83,60.07,11686.0
2021-07-29 13:00:00,59.99,60.73,59.99,60.67,13817.0,59.99,60.73,59.99,60.67,13817.0
2021-07-29 13:30:00,60.77,60.88,60.69,60.71,8929.0,60.77,60.88,60.69,60.71,8929.0
2021-07-29 14:00:00,60.63,60.97,60.48,60.87,8484.0,60.63,60.97,60.48,60.87,8484.0
2021-07-29 14:30:00,60.83,60.96,60.74,60.9,10636.0,60.83,60.96,60.74,60.9,10636.0
2021-07-29 15:00:00,60.87,60.95,60.4,60.45,25628.0,60.87,60.95,60.4,60.45,25628.0
2021-07-29 15:30:00,60.37,60.46,60.13,60.3,33295.0,60.37,60.46,60.13,60.3,33295.0
2021-07-30 09:30:00,60.02,60.02,58.78,59.11,11590.0,60.02,60.02,58.78,59.11,11590.0
2021-07-30 10:00:00,59.01,59.02,58.31,58.41,12299.0,59.01,59.02,58.31,58.41,12299.0
2021-07-30 10:30:00,58.44,58.58,57.78,57.8,18157.0,58.44,58.58,57.78,57.8,18157.0
2021-07-30 11:00:00,57.8,58.02,57.7,57.85,61177.0,57.8,58.02,57.7,57.85,61177.0
2021-07-30 11:30:00,57.84,57.91,57.12,57.38,12484.0,57.84,57.91,57.12,57.38,12484.0
2021-07-30 12:00:00,57.34,57.39,57.1,57.27,13270.0,57.34,57.39,57.1,57.27,13270.0
2021-07-30 12:30:00,57.23,57.79,57.15,57.5,71185.0,57.23,57.79,57.15,57.5,71185.0
2021-07-30 13:00:00,57.52,57.73,57.34,57.51,13578.0,57.52,57.73,57.34,57.51,13578.0
2021-07-30 13:30:00,57.54,57.9,57.47,57.66,13259.0,57.54,57.9,57.47,57.66,13259.0
2021-07-30 14:00:00,57.71,58.02,57.57,57.77,9432.0,57.71,58.02,57.57,57.77,9432.0
2021-07-30 14:30:00,57.76,57.95,57.62,57.95,12949.0,57.76,57.95,57.62,57.95,12949.0
2021-07-30 15:00:00,57.95,58.04,57.9,58.0,27967.0,57.95,58.04,57.9,58.0,27967.0
2021-07-30 15:30:00,58.01,58.16,57.73,57.91,112150.0,58.01,58.16,57.73,57.91,112150.0
2021-08-02 09:30:00,58.33,59.14,57.89,58.5,12199.0,58.33,59.14,57.89,58.5,12199.0
2021-08-02 10:00:00,58.52,58.88,57.98,58.01,49383.0,58.52,58.88,57.98,58.01,49383.0
2021-08-02 10:30:00,58.04,58.3,57.65,57.65,29385.0,58.04,58.3,57.65,57.65,29385.0
2021-08-02 11:00:00,57.69,57.7,57.31,57.45,10049.0,57.69,57.7,57.31,57.45,10049.0
2021-08-02 11:30:00,57.41,57.46,56.96,56.97,9014.0,57.41,57.46,56.96,56.97,9014.0
2021-08-02 12:00:00,56.94,57.27,56.71,57.2,29445.0,56.94,57.27,56.71,57.2,29445.0
2021-08-02 12:30:00,57.27,57.38,57.03,57.09,10321.0,57.27,57.38,57.03,57.09,10321.0
2021-08-02 13:00:00,57.11,57.13,56.85,57.01,9404.0,57.11,57.13,56.85,57.01,9404.0
2021-08-02 13:30:00,57.01,57.02,56.69,56.73,8668.0,57.01,57.02,56.69,56.73,8668.0
2021-08-02 14:00:00,56.71,57.03,56.68,56.85,10917.0,56.71,57.03,56.68,56.85,10917.0
2021-08-02 14:30:00,56.83,56.86,56.71,56.78,11398.0,56.83,56.86,56.71,56.78,11398.0
2021-08-02 15:00:00,56.77,56.93,56.72,56.83,22586.0,56.77,56.93,56.72,56.83,22586.0
2021-08-02 15:30:00,56.85,56.95,56.55,56.84,110577.0,56.85,56.95,56.55,56.84,110577.0
2021-08-03 09:30:00,56.76,57.14,55.29,55.64,32474.0,56.76,57.14,55.29,55.64,32474.0
2021-08-03 10:00:00,55.64,56.67,55.62,56.67,32393.0,55.64,56.67,55.62,56.67,32393.0
2021-08-03 10:30:00,56.61,56.78,56.17,56.32,46203.0,56.61,56.78,56.17,56.32,46203.0
2021-08-03 11:00:00,56.45,57.11,56.31,57.08,10883.0,56.45,57.11,56.31,57.08,10883.0
2021-08-03 11:30:00,57.14,57.23,56.65,56.84,28509.0,57.14,57.23,56.65,56.84,28509.0
2021-08-03 12:00:00,56.91,57.0,56.72,56.92,4784.0,56.91,57.0,56.72,56.92,4784.0
2021-08-03 12:30:00,56.87,57.23,56.84,57.23,5693.0,56.87,57.23,56.84,57.23,5693.0
2021-08-03 13:00:00,57.21,57.46,56.99,57.11,10374.0,57.21,57.46,56.99,57.11,10374.0
2021-08-03 13:30:00,57.1,57.31,57.0,57.3,6766.0,57.1,57.31,57.0,57.3,6766.0
2021-08-03 14:00:00,57.24,57.35,57.14,57.2,8941.0,57.24,57.35,57.14,57.2,8941.0
2021-08-03 14:30:00,57.25,57.42,56.97,56.99,12590.0,57.25,57.42,56.97,56.99,12590.0
2021-08-03 15:00:00,56.99,57.28,56.94,57.19,13464.0,56.99,57.28,56.94,57.19,13464.0
2021-08-03 15:30:00,57.2,57.44,57.13,57.38,71386.0,57.2,57.44,57.13,57.38,71386.0
2021-08-04 09:30:00,56.62,57.07,55.84,56.22,17038.0,56.62,57.07,55.84,56.22,17038.0
2021-08-04 10:00:00,56.36,57.22,56.33,56.99,9244.0,56.36,57.22,56.33,56.99,9244.0
2021-08-04 10:30:00,56.93,56.93,56.4,56.48,10182.0,56.93,56.93,56.4,56.48,10182.0
2021-08-04 11:00:00,56.52,56.8,56.42,56.58,6324.0,56.52,56.8,56.42,56.58,6324.0
2021-08-04 11:30:00,56.58,56.58,56.21,56.22,4356.0,56.58,56.58,56.21,56.22,4356.0
2021-08-04 12:00:00,56.23,56.29,55.9,55.94,9294.0,56.23,56.29,55.9,55.94,9294.0
2021-08-04 12:30:00,55.9,56.14,55.79,55.79,6907.0,55.9,56.14,55.79,55.79,6907.0
2021-08-04 13:00:00,55.78,55.87,55.61,55.61,5442.0,55.78,55.87,55.61,55.61,5442.0
2021-08-04 13:30:00,55.61,55.81,55.5,55.81,7154.0,55.61,55.81,55.5,55.81,7154.0
2021-08-04 14:00:00,55.86,55.92,55.54,55.54,5496.0,55.86,55.92,55.54,55.54,5496.0
2021-08-04 14:30:00,55.52,55.62,55.45,55.58,6586.0,55.52,55.62,55.45,55.58,6586.0
2021-08-04 15:00:00,55.51,56.43,55.5,56.38,75018.0,55.51,56.43,55.5,56.38,75018.0
2021-08-04 15:30:00,56.34,56.43,56.18,56.21,60747.0,56.34,56.43,56.18,56.21,60747.0
2021-08-05 09:30:00,56.76,57.51,56.32,57.38,5543.0,56.76,57.51,56.32,57.38,5543.0
2021-08-05 10:00:00,57.29,57.72,57.17,57.66,11802.0,57.29,57.72,57.17,57.66,11802.0
2021-08-05 10:30:00,57.64,57.83,57.34,57.39,12408.0,57.64,57.83,57.34,57.39,12408.0
2021-08-05 11:00:00,57.38,57.61,57.23,57.6,26398.0,57.38,57.61,57.23,57.6,26398.0
2021-08-05 11:30:00,57.61,57.76,57.42,57.56,5196.0,57.61,57.76,57.42,57.56,5196.0
2021-08-05 12:00:00,57.59,57.78,57.56,57.65,5861.0,57.59,57.78,57.56,57.65,5861.0
2021-08-05 12:30:00,57.62,57.67,57.43,57.53,7907.0,57.62,57.67,57.43,57.53,7907.0
2021-08-05 13:00:00,57.47,57.49,57.44,57.44,1284.0,57.47,57.49,57.44,57.44,1284.0
2021-08-05 13:30:00,57.44,57.67,57.37,57.6,4165.0,57.44,57.67,57.37,57.6,4165.0
2021-08-05 14:00:00,57.59,57.6,57.34,57.36,2754.0,57.59,57.6,57.34,57.36,2754.0
2021-08-05 14:30:00,57.38,57.38,57.06,57.06,9622.0,57.38,57.38,57.06,57.06,9622.0
2021-08-05 15:00:00,57.09,57.21,56.95,57.03,11082.0,57.09,57.21,56.95,57.03,11082.0
2021-08-05 15:30:00,57.0,57.13,56.83,56.91,34482.0,57.0,57.13,56.83,56.91,34482.0
2021-08-06 09:30:00,57.42,57.74,57.05,57.35,7858.0,57.42,57.74,57.05,57.35,7858.0
2021-08-06 10:00:00,57.37,57.43,57.01,57.3,12398.0,57.37,57.43,57.01,57.3,12398.0
2021-08-06 10:30:00,57.5,57.55,57.28,57.55,4101.0,57.5,57.55,57.28,57.55,4101.0
2021-08-06 11:00:00,57.68,57.76,57.61,57.76,6196.0,57.68,57.76,57.61,57.76,6196.0
2021-08-06 11:30:00,57.71,57.9,57.59,57.87,5277.0,57.71,57.9,57.59,57.87,5277.0
2021-08-06 12:00:00,57.81,58.08,57.8,57.86,11469.0,57.81,58.08,57.8,57.86,11469.0
2021-08-06 12:30:00,57.79,57.88,57.68,57.88,2592.0,57.79,57.88,57.68,57.88,2592.0
2021-08-06 13:00:00,57.82,57.85,57.69,57.8,3590.0,57.82,57.85,57.69,57.8,3590.0
2021-08-06 13:30:00,57.8,57.8,57.51,57.57,3900.0,57.8,57.8,57.51,57.57,3900.0
2021-08-06 14:00:00,57.54,57.63,57.46,57.61,9635.0,57.54,57.63,57.46,57.61,9635.0
2021-08-06 14:30:00,57.66,57.66,57.46,57.5,4119.0,57.66,57.66,57.46,57.5,4119.0
2021-08-06 15:00:00,57.46,57.54,57.31,57.47,11684.0,57.46,57.54,57.31,57.47,11684.0
2021-08-06 15:30:00,57.46,57.71,57.37,57.66,40106.0,57.46,57.71,57.37,57.66,40106.0
2021-08-09 09:30:00,56.87,57.42,56.32,56.9,6911.0,56.87,57.42,56.32,56.9,6911.0
2021-08-09 10:00:00,57.03,57.11,56.38,56.5,10915.0,57.03,57.11,56.38,56.5,10915.0
2021-08-09 10:30:00,56.42,56.76,56.25,56.76,5964.0,56.42,56.76,56.25,56.76,5964.0
2021-08-09 11:00:00,56.72,57.09,56.7,57.09,7071.0,56.72,57.09,56.7,57.09,7071.0
2021-08-09 11:30:00,57.16,57.36,57.11,57.25,3486.0,57.16,57.36,57.11,57.25,3486.0
2021-08-09 12:00:00,57.28,57.43,57.11,57.18,27106.0,57.28,57.43,57.11,57.18,27106.0
2021-08-09 12:30:00,57.18,57.18,56.66,56.73,16050.0,57.18,57.18,56.66,56.73,16050.0
2021-08-09 13:00:00,56.76,56.83,56.56,56.56,5025.0,56.76,56.83,56.56,56.56,5025.0
2021-08-09 13:30:00,56.55,56.77,56.5,56.6,4741.0,56.55,56.77,56.5,56.6,4741.0
2021-08-09 14:00:00,56.58,56.7,56.44,56.47,6939.0,56.58,56.7,56.44,56.47,6939.0
2021-08-09 14:30:00,56.57,56.7,56.53,56.7,3322.0,56.57,56.7,56.53,56.7,3322.0
2021-08-09 15:00:00,56.69,56.71,56.47,56.47,4771.0,56.69,56.71,56.47,56.47,4771.0
2021-08-09 15:30:00,56.49,56.55,56.4,56.44,27164.0,56.49,56.55,56.4,56.44,27164.0
2021-08-10 09:30:00,56.5,57.07,56.29,56.86,7272.0,56.5,57.07,56.29,56.86,7272.0
2021-08-10 10:00:00,56.85,57.34,56.65,57.04,20448.0,56.85,57.34,56.65,57.04,20448.0
2021-08-10 10:30:00,56.98,57.65,56.89,57.64,82245.0,56.98,57.65,56.89,57.64,82245.0
2021-08-10 11:00:00,57.68,57.85,57.46,57.82,14202.0,57.68,57.85,57.46,57.82,14202.0
2021-08-10 11:30:00,57.83,57.84,57.53,57.72,7864.0,57.83,57.84,57.53,57.72,7864.0
2021-08-10 12:00:00,57.73,57.76,57.49,57.52,12884.0,57.73,57.76,57.49,57.52,12884.0
2021-08-10 12:30:00,57.57,57.58,57.45,57.57,9322.0,57.57,57.58,57.45,57.57,9322.0
2021-08-10 13:00:00,57.57,57.73,57.57,57.65,10074.0,57.57,57.73,57.57,57.65,10074.0
2021-08-10 13:30:00,57.69,57.69,57.38,57.47,7470.0,57.69,57.69,57.38,57.47,7470.0
2021-08-10 14:00:00,57.48,57.56,57.38,57.41,7721.0,57.48,57.56,57.38,57.41,7721.0
2021-08-10 14:30:00,57.42,57.62,57.42,57.5,10741.0,57.42,57.62,57.42,57.5,10741.0
2021-08-10 15:00:00,57.48,57.52,57.37,57.37,12058.0,57.48,57.52,57.37,57.37,12058.0
2021-08-10 15:30:00,57.41,57.56,57.39,57.48,107414.0,57.41,57.56,57.39,57.48,107414.0
2021-08-11 09:30:00,58.02,58.02,56.73,56.94,28949.0,58.02,58.02,56.73,56.94,28949.0
2021-08-11 10:00:00,57.0,57.27,56.86,56.94,55574.0,57.0,57.27,56.86,56.94,55574.0
2021-08-11 10:30:00,56.94,57.09,56.76,56.94,16065.0,56.94,57.09,56.76,56.94,16065.0
2021-08-11 11:00:00,56.91,57.2,56.76,57.07,36843.0,56.91,57.2,56.76,57.07,36843.0
2021-08-11 11:30:00,57.1,57.82,57.1,57.82,33293.0,57.1,57.82,57.1,57.82,33293.0
2021-08-11 12:00:00,57.79,57.95,57.74,57.8,6510.0,57.79,57.95,57.74,57.8,6510.0
2021-08-11 12:30:00,57.78,57.89,57.57,57.69,11775.0,57.78,57.89,57.57,57.69,11775.0
2021-08-11 13:00:00,57.68,57.81,57.55,57.72,12452.0,57.68,57.81,57.55,57.72,12452.0
2021-08-11 13:30:00,57.79,57.86,57.65,57.77,28078.0,57.79,57.86,57.65,57.77,28078.0
2021-08-11 14:00:00,57.81,58.01,57.77,58.01,13942.0,57.81,58.01,57.77,58.01,13942.0
2021-08-11 14:30:00,58.0,58.14,57.9,57.9,27027.0,58.0,58.14,57.9,57.9,27027.0
2021-08-11 15:00:00,57.92,57.94,57.75,57.8,34686.0,57.92,57.94,57.75,57.8,34686.0
2021-08-11 15:30:00,57.8,58.36,57.68,58.36,102650.0,57.8,58.36,57.68,58.36,102650.0
2021-08-12 09:30:00,58.68,59.06,58.28,58.28,10707.0,58.68,59.06,58.28,58.28,10707.0
2021-08-12 10:00:00,58.7,58.81,58.32,58.7,50027.0,58.7,58.81,58.32,58.7,50027.0
2021-08-12 10:30:00,58.63,58.74,58.3,58.35,18166.0,58.63,58.74,58.3,58.35,18166.0
2021-08-12 11:00:00,58.35,58.55,58.15,58.54,9614.0,58.35,58.55,58.15,58.54,9614.0
2021-08-12 11:30:00,58.59,58.69,58.31,58.69,9285.0,58.59,58.69,58.31,58.69,9285.0
2021-08-12 12:00:00,58.69,58.76,58.5,58.74,11675.0,58.69,58.76,58.5,58.74,11675.0
2021-08-12 12:30:00,58.72,58.72,58.54,58.57,10108.0,58.72,58.72,58.54,58.57,10108.0
2021-08-12 13:00:00,58.54,58.54,58.36,58.48,6288.0,58.54,58.54,58.36,58.48,6288.0
2021-08-12 13:30:00,58.48,58.72,58.45,58.54,18568.0,58.48,58.72,58.45,58.54,18568.0
2021-08-12 14:00:00,58.64,58.98,58.48,58.8,38338.0,58.64,58.98,58.48,58.8,38338.0
2021-08-12 14:30:00,58.77,58.8,58.6,58.68,20034.0,58.77,58.8,58.6,58.68,20034.0
2021-08-12 15:00:00,58.7,58.74,58.59,58.61,20731.0,58.7,58.74,58.59,58.61,20731.0
2021-08-12 15:30:00,58.59,58.64,58.43,58.44,47201.0,58.59,58.64,58.43,58.44,47201.0
2021-08-13 09:30:00,58.31,58.51,58.0,58.01,3890.0,58.31,58.51,58.0,58.01,3890.0
2021-08-13 10:00:00,57.99,57.99,57.19,57.3,7509.0,57.99,57.99,57.19,57.3,7509.0
2021-08-13 10:30:00,57.25,57.5,57.21,57.45,6572.0,57.25,57.5,57.21,57.45,6572.0
2021-08-13 11:00:00,57.51,57.57,57.41,57.5,4515.0,57.51,57.57,57.41,57.5,4515.0
2021-08-13 11:30:00,57.46,57.57,57.41,57.56,5256.0,57.46,57.57,57.41,57.56,5256.0
2021-08-13 12:00:00,57.57,57.96,57.49,57.9,15052.0,57.57,57.96,57.49,57.9,15052.0
2021-08-13 12:30:00,57.9,57.9,57.71,57.75,13244.0,57.9,57.9,57.71,57.75,13244.0
2021-08-13 13:00:00,57.76,57.78,57.65,57.69,22924.0,57.76,57.78,57.65,57.69,22924.0
2021-08-13 13:30:00,57.68,57.79,57.59,57.76,27986.0,57.68,57.79,57.59,57.76,27986.0
2021-08-13 14:00:00,57.7,58.0,57.7,57.97,6770.0,57.7,58.0,57.7,57.97,6770.0
2021-08-13 14:30:00,57.99,58.07,57.79,57.89,14340.0,57.99,58.07,57.79,57.89,14340.0
2021-08-13 15:00:00,57.9,57.9,57.63,57.63,8433.0,57.9,57.9,57.63,57.63,8433.0
2021-08-13 15:30:00,57.63,57.8,57.6,57.78,54811.0,57.63,57.8,57.6,57.78,54811.0
2021-08-16 09:30:00,57.58,57.58,56.58,56.73,24798.0,57.58,57.58,56.58,56.73,24798.0
2021-08-16 10:00:00,56.68,57.48,56.67,56.77,25251.0,56.68,57.48,56.67,56.77,25251.0
2021-08-16 10:30:00,56.77,56.99,56.49,56.59,38489.0,56.77,56.99,56.49,56.59,38489.0
2021-08-16 11:00:00,56.63,56.89,56.54,56.72,16231.0,56.63,56.89,56.54,56.72,16231.0
2021-08-16 11:30:00,56.72,56.76,56.5,56.51,15852.0,56.72,56.76,56.5,56.51,15852.0
2021-08-16 12:00:00,56.53,56.72,56.45,56.6,38551.0,56.53,56.72,56.45,56.6,38551.0
2021-08-16 12:30:00,56.62,56.65,56.46,56.46,8234.0,56.62,56.65,56.46,56.46,8234.0
2021-08-16 13:00:00,56.42,56.61,56.42,56.52,7430.0,56.42,56.61,56.42,56.52,7430.0
2021-08-16 13:30:00,56.48,56.71,56.44,56.71,11666.0,56.48,56.71,56.44,56.71,11666.0
2021-08-16 14:00:00,56.73,56.92,56.66,56.68,9412.0,56.73,56.92,56.66,56.68,9412.0
2021-08-16 14:30:00,56.67,56.96,56.6,56.96,8036.0,56.67,56.96,56.6,56.96,8036.0
2021-08-16 15:00:00,56.93,56.94,56.72,56.82,13700.0,56.93,56.94,56.72,56.82,13700.0
2021-08-16 15:30:00,56.78,56.93,56.68,56.72,54822.0,56.78,56.93,56.68,56.72,54822.0
2021-08-17 09:30:00,56.1,56.39,55.74,56.07,9711.0,56.1,56.39,55.74,56.07,9711.0
2021-08-17 10:00:00,56.07,56.83,56.07,56.83,6201.0,56.07,56.83,56.07,56.83,6201.0
2021-08-17 10:30:00,56.78,56.78,56.28,56.34,11634.0,56.78,56.78,56.28,56.34,11634.0
2021-08-17 11:00:00,56.31,56.35,56.18,56.2,7725.0,56.31,56.35,56.18,56.2,7725.0
2021-08-17 11:30:00,56.32,56.46,56.32,56.35,3517.0,56.32,56.46,56.32,56.35,3517.0
2021-08-17 12:00:00,56.34,56.35,56.11,56.11,2382.0,56.34,56.35,56.11,56.11,2382.0
2021-08-17 12:30:00,55.87,55.87,55.46,55.53,3487.0,55.87,55.87,55.46,55.53,3487.0
2021-08-17 13:00:00,55.52,55.94,55.52,55.83,8352.0,55.52,55.94,55.52,55.83,8352.0
2021-08-17 13:30:00,55.83,55.84,55.48,55.63,9531.0,55.83,55.84,55.48,55.63,9531.0
2021-08-17 14:00:00,55.63,55.7,55.45,55.45,5393.0,55.63,55.7,55.45,55.45,5393.0
2021-08-17 14:30:00,55.38,55.65,55.3,55.65,4586.0,55.38,55.65,55.3,55.65,4586.0
2021-08-17 15:00:00,55.66,55.69,55.43,55.63,7598.0,55.66,55.69,55.43,55.63,7598.0
2021-08-17 15:30:00,55.61,55.81,55.57,55.6,44511.0,55.61,55.81,55.57,55.6,44511.0
2021-08-18 09:30:00,55.39,55.78,55.38,55.52,3739.0,55.39,55.78,55.38,55.52,3739.0
2021-08-18 10:00:00,55.51,55.7,55.33,55.46,6833.0,55.51,55.7,55.33,55.46,6833.0
2021-08-18 10:30:00,55.5,55.82,55.47,55.73,11296.0,55.5,55.82,55.47,55.73,11296.0
2021-08-18 11:00:00,55.69,55.83,55.6,55.76,11029.0,55.69,55.83,55.6,55.76,11029.0
2021-08-18 11:30:00,55.83,55.96,55.68,55.93,10868.0,55.83,55.96,55.68,55.93,10868.0
2021-08-18 12:00:00,55.94,56.02,55.77,55.84,10970.0,55.94,56.02,55.77,55.84,10970.0
2021-08-18 12:30:00,55.76,55.9,55.73,55.74,6651.0,55.76,55.9,55.73,55.74,6651.0
2021-08-18 13:00:00,55.79,55.85,55.68,55.83,8620.0,55.79,55.85,55.68,55.83,8620.0
2021-08-18 13:30:00,55.87,56.0,55.77,55.87,9737.0,55.87,56.0,55.77,55.87,9737.0
2021-08-18 14:00:00,55.8,55.97,55.49,55.7,23167.0,55.8,55.97,55.49,55.7,23167.0
2021-08-18 14:30:00,55.72,55.94,55.49,55.56,9661.0,55.72,55.94,55.49,55.56,9661.0
2021-08-18 15:00:00,55.59,55.59,55.11,55.11,15474.0,55.59,55.59,55.11,55.11,15474.0
2021-08-18 15:30:00,55.06,55.13,54.51,54.58,81589.0,55.06,55.13,54.51,54.58,81589.0
2021-08-19 09:30:00,54.0,54.46,53.76,53.87,6704.0,54.0,54.46,53.76,53.87,6704.0
2021-08-19 10:00:00,53.86,54.01,53.71,53.72,8130.0,53.86,54.01,53.71,53.72,8130.0
2021-08-19 10:30:00,53.52,53.53,53.02,53.19,11271.0,53.52,53.53,53.02,53.19,11271.0
2021-08-19 11:00:00,53.17,53.17,52.77,52.81,11009.0,53.17,53.17,52.77,52.81,11009.0
2021-08-19 11:30:00,52.88,53.25,52.83,53.21,4664.0,52.88,53.25,52.83,53.21,4664.0
2021-08-19 12:00:00,53.21,53.3,52.85,52.86,23806.0,53.21,53.3,52.85,52.86,23806.0
2021-08-19 12:30:00,52.85,52.88,52.55,52.8,18518.0,52.85,52.88,52.55,52.8,18518.0
2021-08-19 13:00:00,52.64,52.65,52.43,52.45,12157.0,52.64,52.65,52.43,52.45,12157.0
2021-08-19 13:30:00,52.45,52.59,52.33,52.33,8119.0,52.45,52.59,52.33,52.33,8119.0
2021-08-19 14:00:00,52.32,52.46,52.31,52.31,7680.0,52.32,52.46,52.31,52.31,7680.0
2021-08-19 14:30:00,52.21,52.47,52.17,52.4,15105.0,52.21,52.47,52.17,52.4,15105.0
2021-08-19 15:00:00,52.41,52.89,52.4,52.87,14330.0,52.41,52.89,52.4,52.87,14330.0
2021-08-19 15:30:00,52.86,52.86,52.56,52.81,49541.0,52.86,52.86,52.56,52.81,49541.0
2021-08-20 09:30:00,52.62,53.03,52.33,52.52,4747.0,52.62,53.03,52.33,52.52,4747.0
2021-08-20 10:00:00,52.46,52.65,52.17,52.57,13061.0,52.46,52.65,52.17,52.57,13061.0
2021-08-20 10:30:00,52.65,52.76,52.42,52.74,19544.0,52.65,52.76,52.42,52.74,19544.0
2021-08-20 11:00:00,52.73,53.03,52.72,52.8,12673.0,52.73,53.03,52.72,52.8,12673.0
2021-08-20 11:30:00,52.82,52.88,52.71,52.76,8430.0,52.82,52.88,52.71,52.76,8430.0
2021-08-20 12:00:00,52.88,52.98,52.73,52.84,10616.0,52.88,52.98,52.73,52.84,10616.0
2021-08-20 12:30:00,52.97,53.06,52.9,52.92,38206.0,52.97,53.06,52.9,52.92,38206.0
2021-08-20 13:00:00,52.96,52.97,52.59,52.59,14015.0,52.96,52.97,52.59,52.59,14015.0
2021-08-20 13:30:00,52.61,52.79,52.53,52.62,19995.0,52.61,52.79,52.53,52.62,19995.0
2021-08-20 14:00:00,52.62,52.97,52.61,52.67,68134.0,52.62,52.97,52.61,52.67,68134.0
2021-08-20 14:30:00,52.71,52.72,52.49,52.66,21717.0,52.71,52.72,52.49,52.66,21717.0
2021-08-20 15:00:00,52.66,52.87,52.53,52.68,104177.0,52.66,52.87,52.53,52.68,104177.0
2021-08-20 15:30:00,52.68,52.83,52.51,52.7,223115.0,52.68,52.83,52.51,52.7,223115.0
2021-08-23 09:30:00,53.81,53.81,52.98,53.23,269324.0,53.81,53.81,52.98,53.23,269324.0
2021-08-23 10:00:00,53.29,53.31,52.78,52.81,88598.0,53.29,53.31,52.78,52.81,88598.0
2021-08-23 10:30:00,52.85,53.04,52.59,53.0,48007.0,52.85,53.04,52.59,53.0,48007.0
2021-08-23 11:00:00,52.98,53.18,52.92,53.01,105084.0,52.98,53.18,52.92,53.01,105084.0
2021-08-23 11:30:00,53.0,53.11,52.91,53.0,55918.0,53.0,53.11,52.91,53.0,55918.0
2021-08-23 12:00:00,53.0,53.7,52.98,53.11,131077.0,53.0,53.7,52.98,53.11,131077.0
2021-08-23 12:30:00,53.12,53.26,53.06,53.1,87737.0,53.12,53.26,53.06,53.1,87737.0
2021-08-23 13:00:00,53.1,53.53,53.09,53.34,227882.0,53.1,53.53,53.09,53.34,227882.0
2021-08-23 13:30:00,53.35,53.36,53.11,53.25,98729.0,53.35,53.36,53.11,53.25,98729.0
2021-08-23 14:00:00,53.26,53.38,53.23,53.31,119340.0,53.26,53.38,53.23,53.31,119340.0
2021-08-23 14:30:00,53.34,53.92,53.3,53.92,112478.0,53.34,53.92,53.3,53.92,112478.0
2021-08-23 15:00:00,53.95,54.0,53.45,53.8,105931.0,53.95,54.0,53.45,53.8,105931.0
2021-08-23 15:30:00,53.81,53.81,53.58,53.64,171608.0,53.81,53.81,53.58,53.64,171608.0
2021-08-24 09:30:00,53.72,54.05,53.3,53.83,137267.0,53.72,54.05,53.3,53.83,137267.0
2021-08-24 10:00:00,53.83,53.9,53.57,53.8,39043.0,53.83,53.9,53.57,53.8,39043.0
2021-08-24 10:30:00,53.79,54.14,53.78,53.95,79122.0,53.79,54.14,53.78,53.95,79122.0
2021-08-24 11:00:00,53.96,54.37,53.88,54.09,121550.0,53.96,54.37,53.88,54.09,121550.0
2021-08-24 11:30:00,54.1,54.63,54.1,54.53,26989.0,54.1,54.63,54.1,54.53,26989.0
2021-08-24 12:00:00,54.58,54.91,54.51,54.85,16368.0,54.58,54.91,54.51,54.85,16368.0
2021-08-24 12:30:00,54.89,55.16,54.85,55.14,8162.0,54.89,55.16,54.85,55.14,8162.0
2021-08-24 13:00:00,55.12,55.29,55.07,55.21,7952.0,55.12,55.29,55.07,55.21,7952.0
2021-08-24 13:30:00,55.23,55.43,55.22,55.38,10477.0,55.23,55.43,55.22,55.38,10477.0
2021-08-24 14:00:00,55.39,55.43,55.17,55.29,9245.0,55.39,55.43,55.17,55.29,9245.0
2021-08-24 14:30:00,55.29,55.39,55.19,55.34,9735.0,55.29,55.39,55.19,55.34,9735.0
2021-08-24 15:00:00,55.33,55.47,55.22,55.27,10046.0,55.33,55.47,55.22,55.27,10046.0
2021-08-24 15:30:00,55.27,55.27,55.09,55.16,31813.0,55.27,55.27,55.09,55.16,31813.0
2021-08-25 09:30:00,55.47,55.81,55.25,55.81,5611.0,55.47,55.81,55.25,55.81,5611.0
2021-08-25 10:00:00,55.83,55.83,55.22,55.26,3941.0,55.83,55.83,55.22,55.26,3941.0
2021-08-25 10:30:00,55.33,55.43,55.11,55.34,20533.0,55.33,55.43,55.11,55.34,20533.0
2021-08-25 11:00:00,55.39,55.4,55.19,55.2,5109.0,55.39,55.4,55.19,55.2,5109.0
2021-08-25 11:30:00,55.21,55.21,54.98,55.15,7125.0,55.21,55.21,54.98,55.15,7125.0
2021-08-25 12:00:00,55.16,55.29,55.09,55.15,10904.0,55.16,55.29,55.09,55.15,10904.0
2021-08-25 12:30:00,55.24,55.37,55.13,55.28,3168.0,55.24,55.37,55.13,55.28,3168.0
2021-08-25 13:00:00,55.23,55.33,55.15,55.3,5217.0,55.23,55.33,55.15,55.3,5217.0
2021-08-25 13:30:00,55.3,55.31,55.07,55.16,5375.0,55.3,55.31,55.07,55.16,5375.0
2021-08-25 14:00:00,55.18,55.29,55.13,55.29,3844.0,55.18,55.29,55.13,55.29,3844.0
2021-08-25 14:30:00,55.29,55.29,55.06,55.17,5583.0,55.29,55.29,55.06,55.17,5583.0
2021-08-25 15:00:00,55.16,55.19,54.98,55.02,6432.0,55.16,55.19,54.98,55.02,6432.0
2021-08-25 15:30:00,54.98,55.09,54.98,55.04,27752.0,54.98,55.09,54.98,55.04,27752.0
2021-08-26 09:30:00,54.61,55.27,54.61,54.78,14765.0,54.61,55.27,54.61,54.78,14765.0
2021-08-26 10:00:00,55.0,55.43,55.0,55.15,7453.0,55.0,55.43,55.0,55.15,7453.0
2021-08-26 10:30:00,55.2,55.2,54.42,54.42,4413.0,55.2,55.2,54.42,54.42,4413.0
2021-08-26 11:00:00,54.37,54.55,54.24,54.48,3636.0,54.37,54.55,54.24,54.48,3636.0
2021-08-26 11:30:00,54.47,54.88,54.36,54.8,35285.0,54.47,54.88,54.36,54.8,35285.0
2021-08-26 12:00:00,54.81,54.82,54.55,54.55,2918.0,54.81,54.82,54.55,54.55,2918.0
2021-08-26 12:30:00,54.58,54.58,54.34,54.36,3929.0,54.58,54.58,54.34,54.36,3929.0
2021-08-26 13:00:00,54.38,54.38,54.05,54.17,4258.0,54.38,54.38,54.05,54.17,4258.0
2021-08-26 13:30:00,54.2,54.23,54.08,54.19,6739.0,54.2,54.23,54.08,54.19,6739.0
2021-08-26 14:00:00,54.22,54.22,53.95,53.98,5977.0,54.22,54.22,53.95,53.98,5977.0
2021-08-26 14:30:00,53.95,53.98,53.79,53.82,8053.0,53.95,53.98,53.79,53.82,8053.0
2021-08-26 15:00:00,53.82,54.07,53.66,53.89,12542.0,53.82,54.07,53.66,53.89,12542.0
2021-08-26 15:30:00,53.9,54.0,53.78,53.78,28143.0,53.9,54.0,53.78,53.78,28143.0
2021-08-27 09:30:00,53.94,54.76,53.64,54.6,7642.0,53.94,54.76,53.64,54.6,7642.0
2021-08-27 10:00:00,54.6,54.96,54.49,54.96,12807.0,54.6,54.96,54.49,54.96,12807.0
2021-08-27 10:30:00,55.0,55.38,54.98,55.31,7929.0,55.0,55.38,54.98,55.31,7929.0
2021-08-27 11:00:00,55.38,55.43,55.07,55.11,8963.0,55.38,55.43,55.07,55.11,8963.0
2021-08-27 11:30:00,55.04,55.24,55.04,55.23,6471.0,55.04,55.24,55.04,55.23,6471.0
2021-08-27 12:00:00,55.21,55.32,55.15,55.3,8824.0,55.21,55.32,55.15,55.3,8824.0
2021-08-27 12:30:00,55.31,55.32,55.13,55.21,6909.0,55.31,55.32,55.13,55.21,6909.0
2021-08-27 13:00:00,55.23,55.38,55.2,55.38,4516.0,55.23,55.38,55.2,55.38,4516.0
2021-08-27 13:30:00,55.39,55.74,55.39,55.69,9505.0,55.39,55.74,55.39,55.69,9505.0
2021-08-27 14:00:00,55.71,55.75,55.44,55.65,14453.0,55.71,55.75,55.44,55.65,14453.0
2021-08-27 14:30:00,55.67,55.7,55.53,55.62,11331.0,55.67,55.7,55.53,55.62,11331.0
2021-08-27 15:00:00,55.62,55.69,55.54,55.6,13598.0,55.62,55.69,55.54,55.6,13598.0
2021-08-27 15:30:00,55.59,55.73,55.53,55.58,57859.0,55.59,55.73,55.53,55.58,57859.0
2021-08-30 09:30:00,55.96,55.96,54.98,55.18,9488.0,55.96,55.96,54.98,55.18,9488.0
2021-08-30 10:00:00,55.2,55.24,54.49,54.5,23729.0,55.2,55.24,54.49,54.5,23729.0
2021-08-30 10:30:00,54.41,54.41,54.09,54.38,12714.0,54.41,54.41,54.09,54.38,12714.0
2021-08-30 11:00:00,54.32,54.54,54.12,54.37,17465.0,54.32,54.54,54.12,54.37,17465.0
2021-08-30 11:30:00,54.33,54.42,54.13,54.32,4992.0,54.33,54.42,54.13,54.32,4992.0
2021-08-30 12:00:00,54.3,54.56,54.3,54.39,6295.0,54.3,54.56,54.3,54.39,6295.0
2021-08-30 12:30:00,54.4,54.52,54.32,54.32,3979.0,54.4,54.52,54.32,54.32,3979.0
2021-08-30 13:00:00,54.29,54.37,54.12,54.14,4270.0,54.29,54.37,54.12,54.14,4270.0
2021-08-30 13:30:00,54.16,54.2,54.08,54.1,2716.0,54.16,54.2,54.08,54.1,2716.0
2021-08-30 14:00:00,54.12,54.17,53.99,54.05,5297.0,54.12,54.17,53.99,54.05,5297.0
2021-08-30 14:30:00,54.02,54.18,53.96,54.1,3406.0,54.02,54.18,53.96,54.1,3406.0
2021-08-30 15:00:00,54.14,54.18,53.86,53.86,8864.0,54.14,54.18,53.86,53.86,8864.0
2021-08-30 15:30:00,53.88,53.9,53.65,53.76,52875.0,53.88,53.9,53.65,53.76,52875.0
2021-08-31 09:30:00,53.72,54.19,53.34,53.34,17275.0,53.72,54.19,53.34,53.34,17275.0
2021-08-31 10:00:00,53.45,53.77,53.11,53.76,39091.0,53.45,53.77,53.11,53.76,39091.0
2021-08-31 10:30:00,53.67,53.9,53.55,53.79,4982.0,53.67,53.9,53.55,53.79,4982.0
2021-08-31 11:00:00,53.78,53.79,53.55,53.68,7589.0,53.78,53.79,53.55,53.68,7589.0
2021-08-31 11:30:00,53.73,54.18,53.6,54.15,13336.0,53.73,54.18,53.6,54.15,13336.0
2021-08-31 12:00:00,54.13,54.3,54.05,54.13,7823.0,54.13,54.3,54.05,54.13,7823.0
2021-08-31 12:30:00,54.13,54.15,53.78,53.86,10325.0,54.13,54.15,53.78,53.86,10325.0
2021-08-31 13:00:00,53.84,53.94,53.75,53.78,8198.0,53.84,53.94,53.75,53.78,8198.0
2021-08-31 13:30:00,53.77,53.85,53.72,53.77,7111.0,53.77,53.85,53.72,53.77,7111.0
2021-08-31 14:00:00,53.8,53.8,53.66,53.7,8404.0,53.8,53.8,53.66,53.7,8404.0
2021-08-31 14:30:00,53.69,53.75,53.56,53.64,7002.0,53.69,53.75,53.56,53.64,7002.0
2021-08-31 15:00:00,53.63,53.67,53.56,53.57,10639.0,53.63,53.67,53.56,53.57,10639.0
2021-08-31 15:30:00,53.6,53.65,53.51,53.57,46963.0,53.6,53.65,53.51,53.57,46963.0
2021-09-01 09:30:00,53.82,54.06,52.74,53.05,9684.0,53.82,54.06,52.74,53.05,9684.0
2021-09-01 10:00:00,52.97,53.9,52.94,53.9,21467.0,52.97,53.9,52.94,53.9,21467.0
2021-09-01 10:30:00,54.01,54.31,53.92,54.18,11421.0,54.01,54.31,53.92,54.18,11421.0
2021-09-01 11:00:00,54.22,54.33,53.86,53.98,10629.0,54.22,54.33,53.86,53.98,10629.0
2021-09-01 11:30:00,53.99,54.19,53.82,53.87,8793.0,53.99,54.19,53.82,53.87,8793.0
2021-09-01 12:00:00,53.81,54.17,53.76,54.17,8604.0,53.81,54.17,53.76,54.17,8604.0
2021-09-01 12:30:00,54.22,54.53,54.17,54.25,19579.0,54.22,54.53,54.17,54.25,19579.0
2021-09-01 13:00:00,54.31,54.31,53.91,54.0,8801.0,54.31,54.31,53.91,54.0,8801.0
2021-09-01 13:30:00,53.99,54.17,53.99,54.07,9208.0,53.99,54.17,53.99,54.07,9208.0
2021-09-01 14:00:00,54.09,54.28,53.93,54.06,14598.0,54.09,54.28,53.93,54.06,14598.0
2021-09-01 14:30:00,54.05,54.05,53.9,54.0,13183.0,54.05,54.05,53.9,54.0,13183.0
2021-09-01 15:00:00,54.05,54.14,53.92,54.02,14180.0,54.05,54.14,53.92,54.02,14180.0
2021-09-01 15:30:00,54.02,54.19,53.97,54.06,50349.0,54.02,54.19,53.97,54.06,50349.0
2021-09-02 09:30:00,54.34,54.54,54.02,54.21,10234.0,54.34,54.54,54.02,54.21,10234.0
2021-09-02 10:00:00,54.19,54.48,53.84,54.26,23077.0,54.19,54.48,53.84,54.26,23077.0
2021-09-02 10:30:00,54.34,54.6,54.3,54.5,6220.0,54.34,54.6,54.3,54.5,6220.0
2021-09-02 11:00:00,54.45,54.68,54.44,54.58,6393.0,54.45,54.68,54.44,54.58,6393.0
2021-09-02 11:30:00,54.62,54.89,54.51,54.88,8349.0,54.62,54.89,54.51,54.88,8349.0
2021-09-02 12:00:00,54.84,55.23,54.8,55.23,21458.0,54.84,55.23,54.8,55.23,21458.0
2021-09-02 12:30:00,55.22,55.24,54.82,54.83,11962.0,55.22,55.24,54.82,54.83,11962.0
2021-09-02 13:00:00,54.84,54.88,54.52,54.55,11999.0,54.84,54.88,54.52,54.55,11999.0
2021-09-02 13:30:00,54.6,54.72,54.58,54.71,23762.0,54.6,54.72,54.58,54.71,23762.0
2021-09-02 14:00:00,54.67,54.7,54.51,54.58,16956.0,54.67,54.7,54.51,54.58,16956.0
2021-09-02 14:30:00,54.56,54.63,54.49,54.58,11528.0,54.56,54.63,54.49,54.58,11528.0
2021-09-02 15:00:00,54.6,54.65,54.46,54.48,25690.0,54.6,54.65,54.46,54.48,25690.0
2021-09-02 15:30:00,54.47,54.53,54.22,54.26,73930.0,54.47,54.53,54.22,54.26,73930.0
2021-09-03 09:30:00,53.83,54.37,53.83,53.83,9662.0,53.83,54.37,53.83,53.83,9662.0
2021-09-03 10:00:00,53.78,54.29,53.68,54.07,10962.0,53.78,54.29,53.68,54.07,10962.0
2021-09-03 10:30:00,54.01,54.02,53.59,53.85,3072.0,54.01,54.02,53.59,53.85,3072.0
2021-09-03 11:00:00,53.88,54.0,53.67,53.71,4862.0,53.88,54.0,53.67,53.71,4862.0
2021-09-03 11:30:00,53.74,53.78,53.53,53.7,6877.0,53.74,53.78,53.53,53.7,6877.0
2021-09-03 12:00:00,53.64,53.64,53.37,53.48,5303.0,53.64,53.64,53.37,53.48,5303.0
2021-09-03 12:30:00,53.5,53.51,53.42,53.48,4067.0,53.5,53.51,53.42,53.48,4067.0
2021-09-03 13:00:00,53.44,53.58,53.24,53.52,11808.0,53.44,53.58,53.24,53.52,11808.0
2021-09-03 13:30:00,53.55,53.6,53.45,53.46,6935.0,53.55,53.6,53.45,53.46,6935.0
2021-09-03 14:00:00,53.44,53.54,53.42,53.43,5257.0,53.44,53.54,53.42,53.43,5257.0
2021-09-03 14:30:00,53.42,53.42,53.32,53.34,6022.0,53.42,53.42,53.32,53.34,6022.0
2021-09-03 15:00:00,53.36,53.39,53.2,53.2,10598.0,53.36,53.39,53.2,53.2,10598.0
2021-09-03 15:30:00,53.18,53.24,53.12,53.16,37205.0,53.18,53.24,53.12,53.16,37205.0
2021-09-07 09:30:00,53.02,53.79,53.0,53.52,10661.0,53.02,53.79,53.0,53.52,10661.0
2021-09-07 10:00:00,53.85,53.85,53.32,53.41,4114.0,53.85,53.85,53.32,53.41,4114.0
2021-09-07 10:30:00,53.27,53.27,53.12,53.23,2846.0,53.27,53.27,53.12,53.23,2846.0
2021-09-07 11:00:00,53.23,53.33,53.11,53.33,2096.0,53.23,53.33,53.11,53.33,2096.0
2021-09-07 11:30:00,53.3,53.3,52.83,52.9,2498.0,53.3,53.3,52.83,52.9,2498.0
2021-09-07 12:00:00,52.99,53.0,52.87,52.91,1420.0,52.99,53.0,52.87,52.91,1420.0
2021-09-07 12:30:00,52.95,53.17,52.94,53.17,15164.0,52.95,53.17,52.94,53.17,15164.0
2021-09-07 13:00:00,53.23,53.23,53.07,53.1,5704.0,53.23,53.23,53.07,53.1,5704.0
2021-09-07 13:30:00,53.12,53.13,53.05,53.12,3121.0,53.12,53.13,53.05,53.12,3121.0
2021-09-07 14:00:00,53.09,53.25,52.98,52.98,6047.0,53.09,53.25,52.98,52.98,6047.0
2021-09-07 14:30:00,53.0,53.04,52.93,53.0,5601.0,53.0,53.04,52.93,53.0,5601.0
2021-09-07 15:00:00,53.03,53.1,52.91,52.98,5460.0,53.03,53.1,52.91,52.98,5460.0
2021-09-07 15:30:00,52.96,53.0,52.78,52.84,24210.0,52.96,53.0,52.78,52.84,24210.0
2021-09-08 09:30:00,52.51,53.09,52.29,52.35,10513.0,52.51,53.09,52.29,52.35,10513.0
2021-09-08 10:00:00,52.37,52.67,51.92,52.03,16491.0,52.37,52.67,51.92,52.03,16491.0
2021-09-08 10:30:00,52.08,52.09,51.32,51.41,14194.0,52.08,52.09,51.32,51.41,14194.0
2021-09-08 11:00:00,51.39,51.8,51.36,51.73,12701.0,51.39,51.8,51.36,51.73,12701.0
2021-09-08 11:30:00,51.73,51.73,51.38,51.43,4199.0,51.73,51.73,51.38,51.43,4199.0
2021-09-08 12:00:00,51.45,51.8,51.44,51.78,6432.0,51.45,51.8,51.44,51.78,6432.0
2021-09-08 12:30:00,51.78,51.85,51.69,51.69,6267.0,51.78,51.85,51.69,51.69,6267.0
2021-09-08 13:00:00,51.65,51.68,51.54,51.61,5395.0,51.65,51.68,51.54,51.61,5395.0
2021-09-08 13:30:00,51.63,51.75,51.56,51.72,10874.0,51.63,51.75,51.56,51.72,10874.0
2021-09-08 14:00:00,51.72,51.87,51.58,51.59,5427.0,51.72,51.87,51.58,51.59,5427.0
2021-09-08 14:30:00,51.57,51.88,51.57,51.88,10851.0,51.57,51.88,51.57,51.88,10851.0
2021-09-08 15:00:00,51.88,52.04,51.85,52.04,10126.0,51.88,52.04,51.85,52.04,10126.0
2021-09-08 15:30:00,52.04,52.18,51.98,52.1,33030.0,52.04,52.18,51.98,52.1,33030.0
2021-09-09 09:30:00,51.81,52.27,51.63,52.21,10037.0,51.81,52.27,51.63,52.21,10037.0
2021-09-09 10:00:00,52.21,52.57,52.21,52.35,13537.0,52.21,52.57,52.21,52.35,13537.0
2021-09-09 10:30:00,52.41,52.64,52.4,52.52,15402.0,52.41,52.64,52.4,52.52,15402.0
2021-09-09 11:00:00,52.52,52.76,52.41,52.41,14082.0,52.52,52.76,52.41,52.41,14082.0
2021-09-09 11:30:00,52.46,52.6,52.41,52.58,6708.0,52.46,52.6,52.41,52.58,6708.0
2021-09-09 12:00:00,52.66,52.66,52.19,52.48,27855.0,52.66,52.66,52.19,52.48,27855.0
2021-09-09 12:30:00,52.57,52.74,52.44,52.53,13456.0,52.57,52.74,52.44,52.53,13456.0
2021-09-09 13:00:00,52.52,52.58,52.17,52.27,5648.0,52.52,52.58,52.17,52.27,5648.0
2021-09-09 13:30:00,52.3,52.43,52.18,52.21,8410.0,52.3,52.43,52.18,52.21,8410.0
2021-09-09 14:00:00,52.3,52.3,52.06,52.1,4292.0,52.3,52.3,52.06,52.1,4292.0
2021-09-09 14:30:00,52.07,52.17,52.01,52.08,3931.0,52.07,52.17,52.01,52.08,3931.0
2021-09-09 15:00:00,52.04,52.2,52.04,52.12,6096.0,52.04,52.2,52.04,52.12,6096.0
2021-09-09 15:30:00,52.07,52.31,52.03,52.07,27295.0,52.07,52.31,52.03,52.07,27295.0
2021-09-10 09:30:00,52.45,52.45,51.81,51.81,8556.0,52.45,52.45,51.81,51.81,8556.0
2021-09-10 10:00:00,51.7,51.92,51.49,51.64,11595.0,51.7,51.92,51.49,51.64,11595.0
2021-09-10 10:30:00,51.5,51.58,51.27,51.36,4511.0,51.5,51.58,51.27,51.36,4511.0
2021-09-10 11:00:00,51.34,51.62,51.23,51.52,9668.0,51.34,51.62,51.23,51.52,9668.0
2021-09-10 11:30:00,51.57,51.86,51.51,51.79,23319.0,51.57,51.86,51.51,51.79,23319.0
2021-09-10 12:00:00,51.76,51.9,51.68,51.81,12355.0,51.76,51.9,51.68,51.81,12355.0
2021-09-10 12:30:00,51.79,51.79,51.6,51.63,5957.0,51.79,51.79,51.6,51.63,5957.0
2021-09-10 13:00:00,51.63,51.72,51.59,51.62,4102.0,51.63,51.72,51.59,51.62,4102.0
2021-09-10 13:30:00,51.62,51.69,51.55,51.66,6204.0,51.62,51.69,51.55,51.66,6204.0
2021-09-10 14:00:00,51.7,51.92,51.7,51.83,15124.0,51.7,51.92,51.7,51.83,15124.0
2021-09-10 14:30:00,51.82,51.96,51.82,51.85,9797.0,51.82,51.96,51.82,51.85,9797.0
2021-09-10 15:00:00,51.83,51.87,51.69,51.7,12210.0,51.83,51.87,51.69,51.7,12210.0
2021-09-10 15:30:00,51.68,51.68,51.39,51.39,32649.0,51.68,51.68,51.39,51.39,32649.0
2021-09-13 09:30:00,52.17,52.17,51.47,51.78,10031.0,52.17,52.17,51.47,51.78,10031.0
2021-09-13 10:00:00,51.81,52.2,51.57,52.19,19499.0,51.81,52.2,51.57,52.19,19499.0
2021-09-13 10:30:00,52.21,52.78,52.04,52.54,10997.0,52.21,52.78,52.04,52.54,10997.0
2021-09-13 11:00:00,52.62,52.95,52.21,52.57,11831.0,52.62,52.95,52.21,52.57,11831.0
2021-09-13 11:30:00,52.71,52.72,52.45,52.55,4400.0,52.71,52.72,52.45,52.55,4400.0
2021-09-13 12:00:00,52.53,52.64,52.44,52.48,9151.0,52.53,52.64,52.44,52.48,9151.0
2021-09-13 12:30:00,52.53,52.55,52.34,52.34,5553.0,52.53,52.55,52.34,52.34,5553.0
2021-09-13 13:00:00,52.28,52.39,52.13,52.13,3441.0,52.28,52.39,52.13,52.13,3441.0
2021-09-13 13:30:00,52.02,52.15,52.0,52.12,6205.0,52.02,52.15,52.0,52.12,6205.0
2021-09-13 14:00:00,52.17,52.22,52.05,52.06,5394.0,52.17,52.22,52.05,52.06,5394.0
2021-09-13 14:30:00,52.03,52.19,51.95,52.15,6389.0,52.03,52.19,51.95,52.15,6389.0
2021-09-13 15:00:00,52.17,52.31,51.98,52.31,11570.0,52.17,52.31,51.98,52.31,11570.0
2021-09-13 15:30:00,52.31,52.79,52.31,52.67,56956.0,52.31,52.79,52.31,52.67,56956.0
2021-09-14 09:30:00,53.11,53.11,52.22,52.34,6256.0,53.11,53.11,52.22,52.34,6256.0
2021-09-14 10:00:00,52.09,52.43,51.89,51.95,10797.0,52.09,52.43,51.89,51.95,10797.0
2021-09-14 10:30:00,51.95,52.02,51.6,51.8,10063.0,51.95,52.02,51.6,51.8,10063.0
2021-09-14 11:00:00,51.8,52.22,51.74,52.15,13787.0,51.8,52.22,51.74,52.15,13787.0
2021-09-14 11:30:00,52.19,52.24,51.96,52.04,24386.0,52.19,52.24,51.96,52.04,24386.0
2021-09-14 12:00:00,52.1,52.43,52.1,52.43,14365.0,52.1,52.43,52.1,52.43,14365.0
2021-09-14 12:30:00,52.44,52.65,52.29,52.38,27329.0,52.44,52.65,52.29,52.38,27329.0
2021-09-14 13:00:00,52.37,52.44,52.17,52.34,17157.0,52.37,52.44,52.17,52.34,17157.0
2021-09-14 13:30:00,52.35,52.38,52.25,52.27,6454.0,52.35,52.38,52.25,52.27,6454.0
2021-09-14 14:00:00,52.27,52.29,52.05,52.11,22496.0,52.27,52.29,52.05,52.11,22496.0
2021-09-14 14:30:00,52.07,52.08,51.86,52.0,13686.0,52.07,52.08,51.86,52.0,13686.0
2021-09-14 15:00:00,51.99,52.13,51.92,51.92,19737.0,51.99,52.13,51.92,51.92,19737.0
2021-09-14 15:30:00,51.91,52.07,51.84,51.96,67426.0,51.91,52.07,51.84,51.96,67426.0
2021-09-15 09:30:00,52.28,52.7,51.89,52.69,20175.0,52.28,52.7,51.89,52.69,20175.0
2021-09-15 10:00:00,52.81,52.85,52.5,52.78,13966.0,52.81,52.85,52.5,52.78,13966.0
2021-09-15 10:30:00,52.82,53.02,52.55,52.66,4998.0,52.82,53.02,52.55,52.66,4998.0
2021-09-15 11:00:00,52.73,53.09,52.64,53.09,5503.0,52.73,53.09,52.64,53.09,5503.0
2021-09-15 11:30:00,53.04,53.14,53.0,53.14,3478.0,53.04,53.14,53.0,53.14,3478.0
2021-09-15 12:00:00,53.14,53.14,52.75,52.89,12243.0,53.14,53.14,52.75,52.89,12243.0
2021-09-15 12:30:00,52.76,52.94,52.75,52.79,6402.0,52.76,52.94,52.75,52.79,6402.0
2021-09-15 13:00:00,52.81,53.15,52.79,53.09,14343.0,52.81,53.15,52.79,53.09,14343.0
2021-09-15 13:30:00,53.08,53.13,52.96,53.05,7535.0,53.08,53.13,52.96,53.05,7535.0
2021-09-15 14:00:00,52.99,53.07,52.96,53.0,6948.0,52.99,53.07,52.96,53.0,6948.0
2021-09-15 14:30:00,53.02,53.15,53.02,53.1,9394.0,53.02,53.15,53.02,53.1,9394.0
2021-09-15 15:00:00,53.12,53.32,53.08,53.15,8255.0,53.12,53.32,53.08,53.15,8255.0
2021-09-15 15:30:00,53.08,53.24,53.07,53.16,40549.0,53.08,53.24,53.07,53.16,40549.0
2021-09-16 09:30:00,53.41,53.41,52.71,52.72,9213.0,53.41,53.41,52.71,52.72,9213.0
2021-09-16 10:00:00,52.8,52.94,52.28,52.3,18555.0,52.8,52.94,52.28,52.3,18555.0
2021-09-16 10:30:00,52.39,52.44,51.81,51.86,10099.0,52.39,52.44,51.81,51.86,10099.0
2021-09-16 11:00:00,51.82,52.15,51.66,52.01,13457.0,51.82,52.15,51.66,52.01,13457.0
2021-09-16 11:30:00,51.96,52.13,51.95,52.11,7098.0,51.96,52.13,51.95,52.11,7098.0
2021-09-16 12:00:00,52.15,52.37,52.12,52.36,6952.0,52.15,52.37,52.12,52.36,6952.0
2021-09-16 12:30:00,52.36,52.38,52.26,52.35,8351.0,52.36,52.38,52.26,52.35,8351.0
2021-09-16 13:00:00,52.36,52.48,52.29,52.46,13422.0,52.36,52.48,52.29,52.46,13422.0
2021-09-16 13:30:00,52.44,52.56,52.37,52.55,8120.0,52.44,52.56,52.37,52.55,8120.0
2021-09-16 14:00:00,52.52,52.71,52.49,52.56,9708.0,52.52,52.71,52.49,52.56,9708.0
2021-09-16 14:30:00,52.59,52.71,52.54,52.58,7764.0,52.59,52.71,52.54,52.58,7764.0
2021-09-16 15:00:00,52.6,52.66,52.19,52.2,16263.0,52.6,52.66,52.19,52.2,16263.0
2021-09-16 15:30:00,52.15,52.29,52.06,52.1,34049.0,52.15,52.29,52.06,52.1,34049.0
2021-09-17 09:30:00,51.92,52.2,51.29,51.52,19978.0,51.92,52.2,51.29,51.52,19978.0
2021-09-17 10:00:00,51.45,51.74,51.35,51.4,4597.0,51.45,51.74,51.35,51.4,4597.0
2021-09-17 10:30:00,51.4,51.51,51.19,51.31,19689.0,51.4,51.51,51.19,51.31,19689.0
2021-09-17 11:00:00,51.34,51.64,51.31,51.43,9753.0,51.34,51.64,51.31,51.43,9753.0
2021-09-17 11:30:00,51.36,51.49,51.28,51.49,3017.0,51.36,51.49,51.28,51.49,3017.0
2021-09-17 12:00:00,51.48,51.48,51.19,51.28,2505.0,51.48,51.48,51.19,51.28,2505.0
2021-09-17 12:30:00,51.26,51.34,51.16,51.16,4718.0,51.26,51.34,51.16,51.16,4718.0
2021-09-17 13:00:00,51.23,51.23,51.05,51.22,5323.0,51.23,51.23,51.05,51.22,5323.0
2021-09-17 13:30:00,51.18,51.19,50.88,50.92,4506.0,51.18,51.19,50.88,50.92,4506.0
2021-09-17 14:00:00,50.93,51.01,50.77,50.78,4927.0,50.93,51.01,50.77,50.78,4927.0
2021-09-17 14:30:00,50.76,51.1,50.76,51.1,9398.0,50.76,51.1,50.76,51.1,9398.0
2021-09-17 15:00:00,51.09,51.26,51.0,51.09,10828.0,51.09,51.26,51.0,51.09,10828.0
2021-09-17 15:30:00,51.07,51.46,51.0,51.3,68968.0,51.07,51.46,51.0,51.3,68968.0
2021-09-20 09:30:00,49.91,50.24,49.28,49.77,7092.0,49.91,50.24,49.28,49.77,7092.0
2021-09-20 10:00:00,49.82,50.11,49.31,49.33,7126.0,49.82,50.11,49.31,49.33,7126.0
2021-09-20 10:30:00,49.4,49.49,49.06,49.27,8540.0,49.4,49.49,49.06,49.27,8540.0
2021-09-20 11:00:00,49.26,49.42,48.8,48.81,9118.0,49.26,49.42,48.8,48.81,9118.0
2021-09-20 11:30:00,48.81,49.06,48.69,48.97,20947.0,48.81,49.06,48.69,48.97,20947.0
2021-09-20 12:00:00,48.95,49.03,48.83,49.03,15027.0,48.95,49.03,48.83,49.03,15027.0
2021-09-20 12:30:00,49.03,49.09,48.5,48.55,10530.0,49.03,49.09,48.5,48.55,10530.0
2021-09-20 13:00:00,48.55,49.09,48.51,49.09,8611.0,48.55,49.09,48.51,49.09,8611.0
2021-09-20 13:30:00,49.08,49.27,49.05,49.27,4803.0,49.08,49.27,49.05,49.27,4803.0
2021-09-20 14:00:00,49.33,49.33,48.81,48.82,6445.0,49.33,49.33,48.81,48.82,6445.0
2021-09-20 14:30:00,48.84,48.87,48.59,48.81,6604.0,48.84,48.87,48.59,48.81,6604.0
2021-09-20 15:00:00,48.77,49.16,48.66,49.16,12383.0,48.77,49.16,48.66,49.16,12383.0
2021-09-20 15:30:00,49.13,49.57,49.1,49.5,31162.0,49.13,49.57,49.1,49.5,31162.0
2021-09-21 09:30:00,50.23,50.28,49.56,49.85,8366.0,50.23,50.28,49.56,49.85,8366.0
2021-09-21 10:00:00,49.66,49.66,49.17,49.25,3365.0,49.66,49.66,49.17,49.25,3365.0
2021-09-21 10:30:00,49.34,49.41,48.83,49.02,19339.0,49.34,49.41,48.83,49.02,19339.0
2021-09-21 11:00:00,49.0,49.25,48.61,48.66,8854.0,49.0,49.25,48.61,48.66,8854.0
2021-09-21 11:30:00,48.69,49.02,48.69,49.02,10821.0,48.69,49.02,48.69,49.02,10821.0
2021-09-21 12:00:00,49.03,49.38,49.03,49.38,10203.0,49.03,49.38,49.03,49.38,10203.0
2021-09-21 12:30:00,49.35,49.46,49.16,49.46,11810.0,49.35,49.46,49.16,49.46,11810.0
2021-09-21 13:00:00,49.48,49.81,49.48,49.73,14736.0,49.48,49.81,49.48,49.73,14736.0
2021-09-21 13:30:00,49.69,49.81,49.49,49.54,8711.0,49.69,49.81,49.49,49.54,8711.0
2021-09-21 14:00:00,49.57,49.64,49.42,49.42,6817.0,49.57,49.64,49.42,49.42,6817.0
2021-09-21 14:30:00,49.38,49.47,49.23,49.34,7159.0,49.38,49.47,49.23,49.34,7159.0
2021-09-21 15:00:00,49.39,49.62,49.39,49.58,11539.0,49.39,49.62,49.39,49.58,11539.0
2021-09-21 15:30:00,49.61,49.77,49.44,49.53,60828.0,49.61,49.77,49.44,49.53,60828.0
2021-09-22 09:30:00,50.2,50.52,49.79,50.5,4966.0,50.2,50.52,49.79,50.5,4966.0
2021-09-22 10:00:00,50.51,50.52,50.07,50.19,4361.0,50.51,50.52,50.07,50.19,4361.0
2021-09-22 10:30:00,50.15,50.64,50.05,50.44,19032.0,50.15,50.64,50.05,50.44,19032.0
2021-09-22 11:00:00,50.41,50.43,50.23,50.41,7720.0,50.41,50.43,50.23,50.41,7720.0
2021-09-22 11:30:00,50.5,50.58,50.45,50.47,1965.0,50.5,50.58,50.45,50.47,1965.0
2021-09-22 12:00:00,50.4,50.43,50.17,50.32,3041.0,50.4,50.43,50.17,50.32,3041.0
2021-09-22 12:30:00,50.3,50.39,50.27,50.36,3987.0,50.3,50.39,50.27,50.36,3987.0
2021-09-22 13:00:00,50.37,50.39,50.29,50.39,3931.0,50.37,50.39,50.29,50.39,3931.0
2021-09-22 13:30:00,50.4,50.46,50.36,50.46,3176.0,50.4,50.46,50.36,50.46,3176.0
2021-09-22 14:00:00,50.42,50.84,50.41,50.76,12935.0,50.42,50.84,50.41,50.76,12935.0
2021-09-22 14:30:00,50.8,50.88,50.31,50.46,16319.0,50.8,50.88,50.31,50.46,16319.0
2021-09-22 15:00:00,50.4,50.68,50.32,50.5,45426.0,50.4,50.68,50.32,50.5,45426.0
2021-09-22 15:30:00,50.5,50.55,50.07,50.12,49561.0,50.5,50.55,50.07,50.12,49561.0
2021-09-23 09:30:00,50.48,51.01,50.48,50.93,5996.0,50.48,51.01,50.48,50.93,5996.0
2021-09-23 10:00:00,50.91,51.36,50.84,50.86,10710.0,50.91,51.36,50.84,50.86,10710.0
2021-09-23 10:30:00,51.01,51.01,50.69,50.89,13213.0,51.01,51.01,50.69,50.89,13213.0
2021-09-23 11:00:00,50.85,51.2,50.79,51.2,14429.0,50.85,51.2,50.79,51.2,14429.0
2021-09-23 11:30:00,51.16,51.18,50.94,51.01,9102.0,51.16,51.18,50.94,51.01,9102.0
2021-09-23 12:00:00,51.05,51.1,50.94,51.06,33001.0,51.05,51.1,50.94,51.06,33001.0
2021-09-23 12:30:00,51.04,51.17,50.96,51.17,19301.0,51.04,51.17,50.96,51.17,19301.0
2021-09-23 13:00:00,51.18,51.33,51.18,51.2,5931.0,51.18,51.33,51.18,51.2,5931.0
2021-09-23 13:30:00,51.21,51.32,51.19,51.24,4653.0,51.21,51.32,51.19,51.24,4653.0
2021-09-23 14:00:00,51.27,51.29,51.11,51.24,3291.0,51.27,51.29,51.11,51.24,3291.0
2021-09-23 14:30:00,51.26,51.41,51.21,51.33,57502.0,51.26,51.41,51.21,51.33,57502.0
2021-09-23 15:00:00,51.35,51.36,51.05,51.09,7140.0,51.35,51.36,51.05,51.09,7140.0
2021-09-23 15:30:00,51.08,51.12,50.89,50.9,60190.0,51.08,51.12,50.89,50.9,60190.0
2021-09-24 09:30:00,50.69,50.76,50.21,50.61,6007.0,50.69,50.76,50.21,50.61,6007.0
2021-09-24 10:00:00,50.74,50.85,50.46,50.73,16378.0,50.74,50.85,50.46,50.73,16378.0
2021-09-24 10:30:00,50.69,50.72,50.34,50.65,13188.0,50.69,50.72,50.34,50.65,13188.0
2021-09-24 11:00:00,50.63,50.9,50.54,50.6,17566.0,50.63,50.9,50.54,50.6,17566.0
2021-09-24 11:30:00,50.63,50.78,50.61,50.73,12621.0,50.63,50.78,50.61,50.73,12621.0
2021-09-24 12:00:00,50.69,50.78,50.65,50.72,16853.0,50.69,50.78,50.65,50.72,16853.0
2021-09-24 12:30:00,50.72,51.0,50.7,50.98,46426.0,50.72,51.0,50.7,50.98,46426.0
2021-09-24 13:00:00,51.0,51.0,50.61,50.64,10052.0,51.0,51.0,50.61,50.64,10052.0
2021-09-24 13:30:00,50.66,50.66,50.41,50.41,16445.0,50.66,50.66,50.41,50.41,16445.0
2021-09-24 14:00:00,50.44,50.48,50.31,50.47,20908.0,50.44,50.48,50.31,50.47,20908.0
2021-09-24 14:30:00,50.47,50.61,50.42,50.56,22359.0,50.47,50.61,50.42,50.56,22359.0
2021-09-24 15:00:00,50.57,50.61,50.44,50.5,17361.0,50.57,50.61,50.44,50.5,17361.0
2021-09-24 15:30:00,50.48,50.5,50.15,50.24,120011.0,50.48,50.5,50.15,50.24,120011.0
2021-09-27 09:30:00,50.67,52.04,50.67,51.96,51224.0,50.67,52.04,50.67,51.96,51224.0
2021-09-27 10:00:00,52.0,52.37,51.83,52.37,26629.0,52.0,52.37,51.83,52.37,26629.0
2021-09-27 10:30:00,52.33,52.62,52.26,52.47,49396.0,52.33,52.62,52.26,52.47,49396.0
2021-09-27 11:00:00,52.5,52.5,52.18,52.28,31024.0,52.5,52.5,52.18,52.28,31024.0
2021-09-27 11:30:00,52.25,52.38,52.2,52.38,14478.0,52.25,52.38,52.2,52.38,14478.0
2021-09-27 12:00:00,52.34,52.63,52.23,52.61,28809.0,52.34,52.63,52.23,52.61,28809.0
2021-09-27 12:30:00,52.61,52.61,52.06,52.16,20815.0,52.61,52.61,52.06,52.16,20815.0
2021-09-27 13:00:00,52.13,52.28,51.84,51.92,26323.0,52.13,52.28,51.84,51.92,26323.0
2021-09-27 13:30:00,51.93,51.97,51.72,51.87,25881.0,51.93,51.97,51.72,51.87,25881.0
2021-09-27 14:00:00,51.88,52.06,51.81,51.84,24143.0,51.88,52.06,51.81,51.84,24143.0
2021-09-27 14:30:00,51.84,51.95,51.67,51.95,30547.0,51.84,51.95,51.67,51.95,30547.0
2021-09-27 15:00:00,51.95,51.95,51.57,51.64,44364.0,51.95,51.95,51.57,51.64,44364.0
2021-09-27 15:30:00,51.65,51.79,51.4,51.5,134724.0,51.65,51.79,51.4,51.5,134724.0
2021-09-28 09:30:00,51.5,52.24,51.39,51.56,25867.0,51.5,52.24,51.39,51.56,25867.0
2021-09-28 10:00:00,51.56,51.56,50.69,51.02,11819.0,51.56,51.56,50.69,51.02,11819.0
2021-09-28 10:30:00,51.04,51.3,50.88,51.2,15631.0,51.04,51.3,50.88,51.2,15631.0
2021-09-28 11:00:00,51.19,51.37,50.96,51.29,12703.0,51.19,51.37,50.96,51.29,12703.0
2021-09-28 11:30:00,51.29,51.29,51.1,51.16,13704.0,51.29,51.29,51.1,51.16,13704.0
2021-09-28 12:00:00,51.19,51.45,51.09,51.37,9319.0,51.19,51.45,51.09,51.37,9319.0
2021-09-28 12:30:00,51.36,51.36,50.98,50.98,21631.0,51.36,51.36,50.98,50.98,21631.0
2021-09-28 13:00:00,50.98,51.38,50.93,51.15,11983.0,50.98,51.38,50.93,51.15,11983.0
2021-09-28 13:30:00,51.14,51.14,50.81,50.9,12824.0,51.14,51.14,50.81,50.9,12824.0
2021-09-28 14:00:00,50.9,51.26,50.87,51.26,10591.0,50.9,51.26,50.87,51.26,10591.0
2021-09-28 14:30:00,51.24,51.42,51.14,51.34,9902.0,51.24,51.42,51.14,51.34,9902.0
2021-09-28 15:00:00,51.29,51.48,50.85,50.89,12100.0,51.29,51.48,50.85,50.89,12100.0
2021-09-28 15:30:00,50.88,51.03,50.7,50.89,60149.0,50.88,51.03,50.7,50.89,60149.0
2021-09-29 09:30:00,51.0,51.0,49.98,50.33,31685.0,51.0,51.0,49.98,50.33,31685.0
2021-09-29 10:00:00,50.41,51.01,50.23,50.42,26051.0,50.41,51.01,50.23,50.42,26051.0
2021-09-29 10:30:00,50.28,50.72,50.26,50.65,26261.0,50.28,50.72,50.26,50.65,26261.0
2021-09-29 11:00:00,50.62,50.91,50.55,50.74,30452.0,50.62,50.91,50.55,50.74,30452.0
2021-09-29 11:30:00,50.71,50.9,50.42,50.9,35663.0,50.71,50.9,50.42,50.9,35663.0
2021-09-29 12:00:00,50.85,50.91,50.56,50.7,23172.0,50.85,50.91,50.56,50.7,23172.0
2021-09-29 12:30:00,50.67,50.71,50.6,50.61,11322.0,50.67,50.71,50.6,50.61,11322.0
2021-09-29 13:00:00,50.64,50.73,50.57,50.7,11533.0,50.64,50.73,50.57,50.7,11533.0
2021-09-29 13:30:00,50.67,50.67,50.43,50.56,10122.0,50.67,50.67,50.43,50.56,10122.0
2021-09-29 14:00:00,50.55,50.78,50.55,50.74,24226.0,50.55,50.78,50.55,50.74,24226.0
2021-09-29 14:30:00,50.73,50.95,50.6,50.62,15791.0,50.73,50.95,50.6,50.62,15791.0
2021-09-29 15:00:00,50.62,50.65,50.45,50.6,17948.0,50.62,50.65,50.45,50.6,17948.0
2021-09-29 15:30:00,50.6,50.63,50.23,50.24,87904.0,50.6,50.63,50.23,50.24,87904.0
2021-09-30 09:30:00,49.18,49.76,48.97,48.98,34854.0,49.18,49.76,48.97,48.98,34854.0
2021-09-30 10:00:00,49.0,49.22,48.51,48.55,33914.0,49.0,49.22,48.51,48.55,33914.0
2021-09-30 10:30:00,48.51,48.83,48.51,48.62,23400.0,48.51,48.83,48.51,48.62,23400.0
2021-09-30 11:00:00,48.68,49.2,48.67,49.19,47571.0,48.68,49.2,48.67,49.19,47571.0
2021-09-30 11:30:00,49.27,49.3,48.58,48.71,16763.0,49.27,49.3,48.58,48.71,16763.0
2021-09-30 12:00:00,48.72,48.72,48.24,48.35,14369.0,48.72,48.72,48.24,48.35,14369.0
2021-09-30 12:30:00,48.28,48.41,48.2,48.3,13286.0,48.28,48.41,48.2,48.3,13286.0
2021-09-30 13:00:00,48.3,48.48,48.06,48.12,14187.0,48.3,48.48,48.06,48.12,14187.0
2021-09-30 13:30:00,48.08,48.25,47.94,48.25,14568.0,48.08,48.25,47.94,48.25,14568.0
2021-09-30 14:00:00,48.23,48.31,48.19,48.31,16812.0,48.23,48.31,48.19,48.31,16812.0
2021-09-30 14:30:00,48.38,48.44,48.28,48.28,42390.0,48.38,48.44,48.28,48.28,42390.0
2021-09-30 15:00:00,48.26,48.6,48.16,48.41,23960.0,48.26,48.6,48.16,48.41,23960.0
2021-09-30 15:30:00,48.41,48.57,47.91,47.96,93385.0,48.41,48.57,47.91,47.96,93385.0
2021-10-01 09:30:00,48.32,48.37,47.84,47.91,27863.0,48.32,48.37,47.84,47.91,27863.0
2021-10-01 10:00:00,47.95,48.5,47.8,47.8,25273.0,47.95,48.5,47.8,47.8,25273.0
2021-10-01 10:30:00,47.85,48.11,47.58,47.88,11358.0,47.85,48.11,47.58,47.88,11358.0
2021-10-01 11:00:00,47.98,48.14,47.87,47.96,12796.0,47.98,48.14,47.87,47.96,12796.0
2021-10-01 11:30:00,47.99,48.31,47.94,48.2,26567.0,47.99,48.31,47.94,48.2,26567.0
2021-10-01 12:00:00,48.19,48.28,47.92,48.23,10779.0,48.19,48.28,47.92,48.23,10779.0
2021-10-01 12:30:00,48.26,48.42,48.2,48.35,13625.0,48.26,48.42,48.2,48.35,13625.0
2021-10-01 13:00:00,48.37,48.74,48.35,48.7,10063.0,48.37,48.74,48.35,48.7,10063.0
2021-10-01 13:30:00,48.71,48.79,48.53,48.79,18073.0,48.71,48.79,48.53,48.79,18073.0
2021-10-01 14:00:00,48.84,49.13,48.81,49.13,9838.0,48.84,49.13,48.81,49.13,9838.0
2021-10-01 14:30:00,49.15,49.17,48.94,49.09,23077.0,49.15,49.17,48.94,49.09,23077.0
2021-10-01 15:00:00,49.15,49.25,48.96,48.97,14323.0,49.15,49.25,48.96,48.97,14323.0
2021-10-01 15:30:00,48.97,48.99,48.62,48.78,82426.0,48.97,48.99,48.62,48.78,82426.0
2021-10-04 09:30:00,48.84,49.59,48.61,49.59,10836.0,48.84,49.59,48.61,49.59,10836.0
2021-10-04 10:00:00,49.66,49.81,49.03,49.19,33238.0,49.66,49.81,49.03,49.19,33238.0
2021-10-04 10:30:00,49.2,49.26,48.64,49.01,15210.0,49.2,49.26,48.64,49.01,15210.0
2021-10-04 11:00:00,49.02,49.02,48.63,48.76,7601.0,49.02,49.02,48.63,48.76,7601.0
2021-10-04 11:30:00,48.79,49.19,48.78,49.19,11801.0,48.79,49.19,48.78,49.19,11801.0
2021-10-04 12:00:00,49.15,49.2,48.96,49.08,7563.0,49.15,49.2,48.96,49.08,7563.0
2021-10-04 12:30:00,49.06,49.27,48.9,49.23,9055.0,49.06,49.27,48.9,49.23,9055.0
2021-10-04 13:00:00,49.18,49.23,49.01,49.13,6629.0,49.18,49.23,49.01,49.13,6629.0
2021-10-04 13:30:00,49.13,49.23,49.03,49.06,5970.0,49.13,49.23,49.03,49.06,5970.0
2021-10-04 14:00:00,49.11,49.12,48.68,48.72,10284.0,49.11,49.12,48.68,48.72,10284.0
2021-10-04 14:30:00,48.7,48.82,48.62,48.78,10271.0,48.7,48.82,48.62,48.78,10271.0
2021-10-04 15:00:00,48.8,48.91,48.72,48.86,10750.0,48.8,48.91,48.72,48.86,10750.0
2021-10-04 15:30:00,48.84,48.99,48.66,48.91,54830.0,48.84,48.99,48.66,48.91,54830.0
2021-10-05 09:30:00,48.91,49.2,48.64,49.02,8902.0,48.91,49.2,48.64,49.02,8902.0
2021-10-05 10:00:00,48.93,49.52,48.93,49.41,11218.0,48.93,49.52,48.93,49.41,11218.0
2021-10-05 10:30:00,49.41,49.71,49.26,49.45,13858.0,49.41,49.71,49.26,49.45,13858.0
2021-10-05 11:00:00,49.51,49.58,49.25,49.3,13264.0,49.51,49.58,49.25,49.3,13264.0
2021-10-05 11:30:00,49.25,49.25,48.9,48.9,5759.0,49.25,49.25,48.9,48.9,5759.0
2021-10-05 12:00:00,48.92,49.34,48.92,49.18,71424.0,48.92,49.34,48.92,49.18,71424.0
2021-10-05 12:30:00,49.22,49.3,49.1,49.29,8707.0,49.22,49.3,49.1,49.29,8707.0
2021-10-05 13:00:00,49.3,49.42,49.21,49.34,5846.0,49.3,49.42,49.21,49.34,5846.0
2021-10-05 13:30:00,49.36,49.36,49.17,49.25,5007.0,49.36,49.36,49.17,49.25,5007.0
2021-10-05 14:00:00,49.26,49.46,49.26,49.46,18931.0,49.26,49.46,49.26,49.46,18931.0
2021-10-05 14:30:00,49.46,49.47,49.21,49.22,11835.0,49.46,49.47,49.21,49.22,11835.0
2021-10-05 15:00:00,49.25,49.51,49.24,49.38,20596.0,49.25,49.51,49.24,49.38,20596.0
2021-10-05 15:30:00,49.39,49.71,49.36,49.53,124568.0,49.39,49.71,49.36,49.53,124568.0
2021-10-06 09:30:00,48.82,49.02,48.5,48.57,2883.0,48.82,49.02,48.5,48.57,2883.0
2021-10-06 10:00:00,48.65,48.66,48.21,48.3,6718.0,48.65,48.66,48.21,48.3,6718.0
2021-10-06 10:30:00,48.36,48.38,47.87,48.05,14417.0,48.36,48.38,47.87,48.05,14417.0
2021-10-06 11:00:00,48.07,48.41,48.07,48.31,12443.0,48.07,48.41,48.07,48.31,12443.0
2021-10-06 11:30:00,48.27,48.95,48.27,48.95,10232.0,48.27,48.95,48.27,48.95,10232.0
2021-10-06 12:00:00,48.95,48.96,48.57,48.63,8845.0,48.95,48.96,48.57,48.63,8845.0
2021-10-06 12:30:00,48.64,48.93,48.62,48.86,9131.0,48.64,48.93,48.62,48.86,9131.0
2021-10-06 13:00:00,48.87,48.87,48.66,48.8,8711.0,48.87,48.87,48.66,48.8,8711.0
2021-10-06 13:30:00,48.81,49.05,48.81,48.94,8241.0,48.81,49.05,48.81,48.94,8241.0
2021-10-06 14:00:00,48.95,49.09,48.91,49.09,14726.0,48.95,49.09,48.91,49.09,14726.0
2021-10-06 14:30:00,49.05,49.23,48.99,48.99,13442.0,49.05,49.23,48.99,48.99,13442.0
2021-10-06 15:00:00,48.99,49.18,48.99,49.12,25407.0,48.99,49.18,48.99,49.12,25407.0
2021-10-06 15:30:00,49.09,49.14,48.94,49.08,57381.0,49.09,49.14,48.94,49.08,57381.0
2021-10-07 09:30:00,49.59,49.93,49.59,49.89,6489.0,49.59,49.93,49.59,49.89,6489.0
2021-10-07 10:00:00,49.89,50.33,49.68,50.33,7196.0,49.89,50.33,49.68,50.33,7196.0
2021-10-07 10:30:00,50.23,50.33,50.0,50.11,9993.0,50.23,50.33,50.0,50.11,9993.0
2021-10-07 11:00:00,50.1,50.39,50.03,50.19,22146.0,50.1,50.39,50.03,50.19,22146.0
2021-10-07 11:30:00,50.22,50.28,49.95,49.95,10919.0,50.22,50.28,49.95,49.95,10919.0
2021-10-07 12:00:00,49.98,50.25,49.98,50.22,13375.0,49.98,50.25,49.98,50.22,13375.0
2021-10-07 12:30:00,50.23,50.28,50.05,50.26,10189.0,50.23,50.28,50.05,50.26,10189.0
2021-10-07 13:00:00,50.18,50.29,50.03,50.17,15088.0,50.18,50.29,50.03,50.17,15088.0
2021-10-07 13:30:00,50.17,50.2,49.81,49.83,13252.0,50.17,50.2,49.81,49.83,13252.0
2021-10-07 14:00:00,49.78,49.78,49.63,49.66,11666.0,49.78,49.78,49.63,49.66,11666.0
2021-10-07 14:30:00,49.65,49.85,49.54,49.81,42359.0,49.65,49.85,49.54,49.81,42359.0
2021-10-07 15:00:00,49.8,50.0,49.75,49.81,19380.0,49.8,50.0,49.75,49.81,19380.0
2021-10-07 15:30:00,49.79,49.98,49.71,49.76,65525.0,49.79,49.98,49.71,49.76,65525.0
2021-10-08 09:30:00,49.6,50.31,49.6,50.25,9591.0,49.6,50.31,49.6,50.25,9591.0
2021-10-08 10:00:00,50.21,50.41,50.15,50.3,6723.0,50.21,50.41,50.15,50.3,6723.0
2021-10-08 10:30:00,50.39,50.71,50.28,50.7,9008.0,50.39,50.71,50.28,50.7,9008.0
2021-10-08 11:00:00,50.75,50.88,50.71,50.78,30544.0,50.75,50.88,50.71,50.78,30544.0
2021-10-08 11:30:00,50.77,51.26,50.77,51.17,23489.0,50.77,51.26,50.77,51.17,23489.0
2021-10-08 12:00:00,51.18,51.41,51.03,51.41,23670.0,51.18,51.41,51.03,51.41,23670.0
2021-10-08 12:30:00,51.32,51.72,51.23,51.7,42926.0,51.32,51.72,51.23,51.7,42926.0
2021-10-08 13:00:00,51.69,51.79,51.47,51.47,32293.0,51.69,51.79,51.47,51.47,32293.0
2021-10-08 13:30:00,51.55,51.7,51.51,51.7,12327.0,51.55,51.7,51.51,51.7,12327.0
2021-10-08 14:00:00,51.7,51.71,51.5,51.62,14285.0,51.7,51.71,51.5,51.62,14285.0
2021-10-08 14:30:00,51.6,51.87,51.57,51.75,20464.0,51.6,51.87,51.57,51.75,20464.0
2021-10-08 15:00:00,51.75,51.87,51.7,51.83,23644.0,51.75,51.87,51.7,51.83,23644.0
2021-10-08 15:30:00,51.83,52.14,51.82,51.99,88910.0,51.83,52.14,51.82,51.99,88910.0
2021-10-11 09:30:00,52.35,53.35,52.11,53.14,21237.0,52.35,53.35,52.11,53.14,21237.0
2021-10-11 10:00:00,53.24,53.62,53.1,53.58,25599.0,53.24,53.62,53.1,53.58,25599.0
2021-10-11 10:30:00,53.55,53.61,53.43,53.52,15403.0,53.55,53.61,53.43,53.52,15403.0
2021-10-11 11:00:00,53.5,53.6,53.39,53.57,13693.0,53.5,53.6,53.39,53.57,13693.0
2021-10-11 11:30:00,53.58,53.65,53.53,53.63,13595.0,53.58,53.65,53.53,53.63,13595.0
2021-10-11 12:00:00,53.64,53.66,53.48,53.56,18884.0,53.64,53.66,53.48,53.56,18884.0
2021-10-11 12:30:00,53.54,53.56,53.41,53.51,37709.0,53.54,53.56,53.41,53.51,37709.0
2021-10-11 13:00:00,53.5,53.51,53.26,53.37,51926.0,53.5,53.51,53.26,53.37,51926.0
2021-10-11 13:30:00,53.39,53.39,52.99,53.03,39130.0,53.39,53.39,52.99,53.03,39130.0
2021-10-11 14:00:00,53.0,53.12,52.79,52.88,16333.0,53.0,53.12,52.79,52.88,16333.0
2021-10-11 14:30:00,52.91,53.09,52.82,53.0,28403.0,52.91,53.09,52.82,53.0,28403.0
2021-10-11 15:00:00,53.01,53.14,52.96,53.11,41461.0,53.01,53.14,52.96,53.11,41461.0
2021-10-11 15:30:00,53.11,53.26,52.59,52.63,93205.0,53.11,53.26,52.59,52.63,93205.0
2021-10-12 09:30:00,54.1,54.95,53.55,54.8,40342.0,54.1,54.95,53.55,54.8,40342.0
2021-10-12 10:00:00,54.9,54.91,54.3,54.57,23913.0,54.9,54.91,54.3,54.57,23913.0
2021-10-12 10:30:00,54.48,54.68,54.38,54.62,23831.0,54.48,54.68,54.38,54.62,23831.0
2021-10-12 11:00:00,54.59,55.05,54.51,55.03,26304.0,54.59,55.05,54.51,55.03,26304.0
2021-10-12 11:30:00,54.96,55.09,54.64,54.7,26160.0,54.96,55.09,54.64,54.7,26160.0
2021-10-12 12:00:00,54.76,54.82,54.41,54.47,17194.0,54.76,54.82,54.41,54.47,17194.0
2021-10-12 12:30:00,54.44,54.51,54.3,54.32,19792.0,54.44,54.51,54.3,54.32,19792.0
2021-10-12 13:00:00,54.37,54.38,53.92,53.96,50741.0,54.37,54.38,53.92,53.96,50741.0
2021-10-12 13:30:00,54.0,54.31,53.91,54.24,33987.0,54.0,54.31,53.91,54.24,33987.0
2021-10-12 14:00:00,54.2,54.29,53.92,53.92,39508.0,54.2,54.29,53.92,53.92,39508.0
2021-10-12 14:30:00,53.93,54.42,53.86,54.34,31468.0,53.93,54.42,53.86,54.34,31468.0
2021-10-12 15:00:00,54.35,54.37,54.07,54.33,29332.0,54.35,54.37,54.07,54.33,29332.0
2021-10-12 15:30:00,54.3,54.41,54.2,54.37,115282.0,54.3,54.41,54.2,54.37,115282.0
2021-10-13 09:30:00,53.95,54.61,53.87,54.14,22943.0,53.95,54.61,53.87,54.14,22943.0
2021-10-13 10:00:00,54.21,54.21,53.66,53.85,26447.0,54.21,54.21,53.66,53.85,26447.0
2021-10-13 10:30:00,53.85,53.98,53.6,53.78,34333.0,53.85,53.98,53.6,53.78,34333.0
2021-10-13 11:00:00,53.85,54.18,53.84,54.0,18662.0,53.85,54.18,53.84,54.0,18662.0
2021-10-13 11:30:00,53.99,54.37,53.97,54.22,9707.0,53.99,54.37,53.97,54.22,9707.0
2021-10-13 12:00:00,54.26,54.35,54.15,54.26,14517.0,54.26,54.35,54.15,54.26,14517.0
2021-10-13 12:30:00,54.27,54.58,54.2,54.58,23735.0,54.27,54.58,54.2,54.58,23735.0
2021-10-13 13:00:00,54.65,54.7,54.55,54.56,11846.0,54.65,54.7,54.55,54.56,11846.0
2021-10-13 13:30:00,54.59,54.74,54.51,54.68,12837.0,54.59,54.74,54.51,54.68,12837.0
2021-10-13 14:00:00,54.71,54.93,54.6,54.87,8879.0,54.71,54.93,54.6,54.87,8879.0
2021-10-13 14:30:00,54.83,54.83,54.54,54.61,16903.0,54.83,54.83,54.54,54.61,16903.0
2021-10-13 15:00:00,54.64,54.89,54.57,54.63,16617.0,54.64,54.89,54.57,54.63,16617.0
2021-10-13 15:30:00,54.6,55.04,54.51,54.63,123252.0,54.6,55.04,54.51,54.63,123252.0
2021-10-14 09:30:00,55.27,55.39,54.78,55.0,13194.0,55.27,55.39,54.78,55.0,13194.0
2021-10-14 10:00:00,54.97,55.32,54.9,55.32,16269.0,54.97,55.32,54.9,55.32,16269.0
2021-10-14 10:30:00,55.3,55.49,55.12,55.47,18555.0,55.3,55.49,55.12,55.47,18555.0
2021-10-14 11:00:00,55.44,55.45,54.77,54.78,14828.0,55.44,55.45,54.77,54.78,14828.0
2021-10-14 11:30:00,54.8,55.03,54.78,55.0,17197.0,54.8,55.03,54.78,55.0,17197.0
2021-10-14 12:00:00,54.95,54.95,54.39,54.5,36681.0,54.95,54.95,54.39,54.5,36681.0
2021-10-14 12:30:00,54.5,54.88,54.41,54.88,11658.0,54.5,54.88,54.41,54.88,11658.0
2021-10-14 13:00:00,54.89,54.91,54.51,54.54,11815.0,54.89,54.91,54.51,54.54,11815.0
2021-10-14 13:30:00,54.57,54.58,54.29,54.33,31244.0,54.57,54.58,54.29,54.33,31244.0
2021-10-14 14:00:00,54.28,54.41,54.17,54.41,15792.0,54.28,54.41,54.17,54.41,15792.0
2021-10-14 14:30:00,54.35,54.53,54.33,54.48,14888.0,54.35,54.53,54.33,54.48,14888.0
2021-10-14 15:00:00,54.46,54.49,54.32,54.41,23834.0,54.46,54.49,54.32,54.41,23834.0
2021-10-14 15:30:00,54.42,54.42,54.29,54.38,66044.0,54.42,54.42,54.29,54.38,66044.0
2021-10-15 09:30:00,55.18,55.43,54.76,54.93,9146.0,55.18,55.43,54.76,54.93,9146.0
2021-10-15 10:00:00,55.08,55.32,54.98,55.04,8563.0,55.08,55.32,54.98,55.04,8563.0
2021-10-15 10:30:00,55.05,55.25,54.92,54.96,15409.0,55.05,55.25,54.92,54.96,15409.0
2021-10-15 11:00:00,54.97,55.2,54.83,55.2,8533.0,54.97,55.2,54.83,55.2,8533.0
2021-10-15 11:30:00,55.16,55.46,55.16,55.46,9546.0,55.16,55.46,55.16,55.46,9546.0
2021-10-15 12:00:00,55.4,55.4,55.09,55.22,6076.0,55.4,55.4,55.09,55.22,6076.0
2021-10-15 12:30:00,55.24,55.24,55.06,55.18,6301.0,55.24,55.24,55.06,55.18,6301.0
2021-10-15 13:00:00,55.16,55.17,54.73,55.04,9829.0,55.16,55.17,54.73,55.04,9829.0
2021-10-15 13:30:00,55.06,55.19,55.04,55.15,3800.0,55.06,55.19,55.04,55.15,3800.0
2021-10-15 14:00:00,55.15,55.26,55.13,55.15,7382.0,55.15,55.26,55.13,55.15,7382.0
2021-10-15 14:30:00,55.13,55.13,54.95,55.05,6820.0,55.13,55.13,54.95,55.05,6820.0
2021-10-15 15:00:00,55.01,55.07,54.88,54.97,12183.0,55.01,55.07,54.88,54.97,12183.0
2021-10-15 15:30:00,54.94,54.96,54.61,54.63,48358.0,54.94,54.96,54.61,54.63,48358.0
2021-10-18 09:30:00,54.77,55.15,54.5,55.05,7296.0,54.77,55.15,54.5,55.05,7296.0
2021-10-18 10:00:00,55.13,55.33,55.01,55.32,10154.0,55.13,55.33,55.01,55.32,10154.0
2021-10-18 10:30:00,55.26,55.37,55.01,55.13,7101.0,55.26,55.37,55.01,55.13,7101.0
2021-10-18 11:00:00,55.04,55.22,54.92,55.12,8623.0,55.04,55.22,54.92,55.12,8623.0
2021-10-18 11:30:00,55.09,55.35,55.07,55.35,6500.0,55.09,55.35,55.07,55.35,6500.0
2021-10-18 12:00:00,55.31,55.34,55.26,55.29,4330.0,55.31,55.34,55.26,55.29,4330.0
2021-10-18 12:30:00,55.31,55.31,55.06,55.07,10766.0,55.31,55.31,55.06,55.07,10766.0
2021-10-18 13:00:00,55.15,55.19,54.98,54.99,10242.0,55.15,55.19,54.98,54.99,10242.0
2021-10-18 13:30:00,54.95,55.12,54.93,55.05,12138.0,54.95,55.12,54.93,55.05,12138.0
2021-10-18 14:00:00,55.05,55.12,54.81,55.03,32254.0,55.05,55.12,54.81,55.03,32254.0
2021-10-18 14:30:00,55.03,55.05,54.83,54.93,21033.0,55.03,55.05,54.83,54.93,21033.0
2021-10-18 15:00:00,54.94,55.16,54.92,55.08,15222.0,54.94,55.16,54.92,55.08,15222.0
2021-10-18 15:30:00,55.06,55.3,55.06,55.14,48901.0,55.06,55.3,55.06,55.14,48901.0
2021-10-19 09:30:00,55.61,55.97,55.34,55.76,15569.0,55.61,55.97,55.34,55.76,15569.0
2021-10-19 10:00:00,55.71,55.93,55.33,55.47,15861.0,55.71,55.93,55.33,55.47,15861.0
2021-10-19 10:30:00,55.45,55.53,55.21,55.43,11626.0,55.45,55.53,55.21,55.43,11626.0
2021-10-19 11:00:00,55.34,55.54,55.28,55.52,12970.0,55.34,55.54,55.28,55.52,12970.0
2021-10-19 11:30:00,55.53,55.62,55.27,55.27,12294.0,55.53,55.62,55.27,55.27,12294.0
2021-10-19 12:00:00,55.3,55.54,55.3,55.47,12161.0,55.3,55.54,55.3,55.47,12161.0
2021-10-19 12:30:00,55.48,55.54,55.47,55.48,6011.0,55.48,55.54,55.47,55.48,6011.0
2021-10-19 13:00:00,55.48,55.5,55.35,55.36,12466.0,55.48,55.5,55.35,55.36,12466.0
2021-10-19 13:30:00,55.35,55.42,55.34,55.38,5874.0,55.35,55.42,55.34,55.38,5874.0
2021-10-19 14:00:00,55.38,55.38,55.21,55.32,8570.0,55.38,55.38,55.21,55.32,8570.0
2021-10-19 14:30:00,55.31,55.33,55.14,55.3,36376.0,55.31,55.33,55.14,55.3,36376.0
2021-10-19 15:00:00,55.32,55.44,55.29,55.3,10090.0,55.32,55.44,55.29,55.3,10090.0
2021-10-19 15:30:00,55.3,55.4,55.09,55.4,72298.0,55.3,55.4,55.09,55.4,72298.0
2021-10-20 09:30:00,55.13,55.24,54.92,55.14,15024.0,55.13,55.24,54.92,55.14,15024.0
2021-10-20 10:00:00,55.13,55.23,54.99,55.23,13311.0,55.13,55.23,54.99,55.23,13311.0
2021-10-20 10:30:00,55.27,55.52,55.23,55.39,17184.0,55.27,55.52,55.23,55.39,17184.0
2021-10-20 11:00:00,55.39,55.53,55.29,55.32,7725.0,55.39,55.53,55.29,55.32,7725.0
2021-10-20 11:30:00,55.19,55.55,55.19,55.5,8384.0,55.19,55.55,55.19,55.5,8384.0
2021-10-20 12:00:00,55.51,55.56,55.37,55.41,5117.0,55.51,55.56,55.37,55.41,5117.0
2021-10-20 12:30:00,55.41,55.43,55.37,55.37,6533.0,55.41,55.43,55.37,55.37,6533.0
2021-10-20 13:00:00,55.38,55.39,55.18,55.3,5670.0,55.38,55.39,55.18,55.3,5670.0
2021-10-20 13:30:00,55.34,55.34,55.15,55.18,10194.0,55.34,55.34,55.15,55.18,10194.0
2021-10-20 14:00:00,55.2,55.42,55.16,55.41,10534.0,55.2,55.42,55.16,55.41,10534.0
2021-10-20 14:30:00,55.41,55.62,55.4,55.57,7380.0,55.41,55.62,55.4,55.57,7380.0
2021-10-20 15:00:00,55.57,55.69,55.46,55.58,10296.0,55.57,55.69,55.46,55.58,10296.0
2021-10-20 15:30:00,55.56,55.79,55.56,55.78,31751.0,55.56,55.79,55.56,55.78,31751.0
2021-10-21 09:30:00,55.51,55.99,55.51,55.9,20562.0,55.51,55.99,55.51,55.9,20562.0
2021-10-21 10:00:00,55.91,55.92,55.54,55.63,33471.0,55.91,55.92,55.54,55.63,33471.0
2021-10-21 10:30:00,55.59,55.78,55.48,55.53,12008.0,55.59,55.78,55.48,55.53,12008.0
2021-10-21 11:00:00,55.52,55.59,55.31,55.32,30028.0,55.52,55.59,55.31,55.32,30028.0
2021-10-21 11:30:00,55.36,55.62,55.3,55.47,20271.0,55.36,55.62,55.3,55.47,20271.0
2021-10-21 12:00:00,55.52,55.63,55.43,55.6,7686.0,55.52,55.63,55.43,55.6,7686.0
2021-10-21 12:30:00,55.6,55.74,55.58,55.7,8731.0,55.6,55.74,55.58,55.7,8731.0
2021-10-21 13:00:00,55.73,55.85,55.66,55.75,10218.0,55.73,55.85,55.66,55.75,10218.0
2021-10-21 13:30:00,55.73,55.79,55.63,55.74,12209.0,55.73,55.79,55.63,55.74,12209.0
2021-10-21 14:00:00,55.75,55.99,55.71,55.93,9904.0,55.75,55.99,55.71,55.93,9904.0
2021-10-21 14:30:00,55.91,56.18,55.82,56.1,18200.0,55.91,56.18,55.82,56.1,18200.0
2021-10-21 15:00:00,56.13,56.4,56.1,56.34,20991.0,56.13,56.4,56.1,56.34,20991.0
2021-10-21 15:30:00,56.34,56.69,56.32,56.6,97834.0,56.34,56.69,56.32,56.6,97834.0
2021-10-22 09:30:00,56.63,57.26,56.39,57.12,8027.0,56.63,57.26,56.39,57.12,8027.0
2021-10-22 10:00:00,57.05,57.19,56.92,57.12,6811.0,57.05,57.19,56.92,57.12,6811.0
2021-10-22 10:30:00,57.14,57.21,56.86,56.93,12710.0,57.14,57.21,56.86,56.93,12710.0
2021-10-22 11:00:00,56.94,57.08,56.63,56.7,6097.0,56.94,57.08,56.63,56.7,6097.0
2021-10-22 11:30:00,56.7,56.72,56.45,56.63,9134.0,56.7,56.72,56.45,56.63,9134.0
2021-10-22 12:00:00,56.65,56.77,56.56,56.65,11737.0,56.65,56.77,56.56,56.65,11737.0
2021-10-22 12:30:00,56.64,56.86,56.59,56.84,9265.0,56.64,56.86,56.59,56.84,9265.0
2021-10-22 13:00:00,56.78,56.94,56.74,56.86,5650.0,56.78,56.94,56.74,56.86,5650.0
2021-10-22 13:30:00,56.87,57.01,56.82,56.95,8027.0,56.87,57.01,56.82,56.95,8027.0
2021-10-22 14:00:00,56.97,57.06,56.91,57.03,5035.0,56.97,57.06,56.91,57.03,5035.0
2021-10-22 14:30:00,57.05,57.09,56.81,56.81,8068.0,57.05,57.09,56.81,56.81,8068.0
2021-10-22 15:00:00,56.82,56.92,56.75,56.8,8349.0,56.82,56.92,56.75,56.8,8349.0
2021-10-22 15:30:00,56.84,56.95,56.77,56.82,43341.0,56.84,56.95,56.77,56.82,43341.0
2021-10-25 09:30:00,56.87,56.99,56.5,56.76,5312.0,56.87,56.99,56.5,56.76,5312.0
2021-10-25 10:00:00,56.86,56.86,56.53,56.72,8887.0,56.86,56.86,56.53,56.72,8887.0
2021-10-25 10:30:00,56.69,56.78,56.61,56.69,4109.0,56.69,56.78,56.61,56.69,4109.0
2021-10-25 11:00:00,56.63,56.69,56.53,56.53,7336.0,56.63,56.69,56.53,56.53,7336.0
2021-10-25 11:30:00,56.61,56.84,56.53,56.66,6706.0,56.61,56.84,56.53,56.66,6706.0
2021-10-25 12:00:00,56.68,56.7,56.45,56.45,8912.0,56.68,56.7,56.45,56.45,8912.0
2021-10-25 12:30:00,56.45,56.6,56.43,56.55,17031.0,56.45,56.6,56.43,56.55,17031.0
2021-10-25 13:00:00,56.58,56.67,56.48,56.67,5993.0,56.58,56.67,56.48,56.67,5993.0
2021-10-25 13:30:00,56.68,56.73,56.51,56.56,32804.0,56.68,56.73,56.51,56.56,32804.0
2021-10-25 14:00:00,56.61,56.62,56.55,56.58,3468.0,56.61,56.62,56.55,56.58,3468.0
2021-10-25 14:30:00,56.57,56.63,56.46,56.5,8964.0,56.57,56.63,56.46,56.5,8964.0
2021-10-25 15:00:00,56.51,56.65,56.5,56.59,10995.0,56.51,56.65,56.5,56.59,10995.0
2021-10-25 15:30:00,56.58,56.58,56.4,56.44,39149.0,56.58,56.58,56.4,56.44,39149.0
2021-10-26 09:30:00,56.34,56.64,56.12,56.64,16251.0,56.34,56.64,56.12,56.64,16251.0
2021-10-26 10:00:00,56.39,56.67,56.3,56.47,6030.0,56.39,56.67,56.3,56.47,6030.0
2021-10-26 10:30:00,56.4,56.42,56.08,56.15,40997.0,56.4,56.42,56.08,56.15,40997.0
2021-10-26 11:00:00,56.16,56.16,55.98,56.1,11154.0,56.16,56.16,55.98,56.1,11154.0
2021-10-26 11:30:00,56.09,56.1,55.78,55.83,9972.0,56.09,56.1,55.78,55.83,9972.0
2021-10-26 12:00:00,55.74,55.88,55.69,55.71,9729.0,55.74,55.88,55.69,55.71,9729.0
2021-10-26 12:30:00,55.69,55.73,55.55,55.65,12074.0,55.69,55.73,55.55,55.65,12074.0
2021-10-26 13:00:00,55.61,55.73,55.52,55.6,18704.0,55.61,55.73,55.52,55.6,18704.0
2021-10-26 13:30:00,55.54,56.1,55.54,56.04,26112.0,55.54,56.1,55.54,56.04,26112.0
2021-10-26 14:00:00,56.06,56.18,55.76,55.76,18323.0,56.06,56.18,55.76,55.76,18323.0
2021-10-26 14:30:00,55.81,55.9,55.7,55.76,7653.0,55.81,55.9,55.7,55.76,7653.0
2021-10-26 15:00:00,55.74,55.82,55.62,55.63,12930.0,55.74,55.82,55.62,55.63,12930.0
2021-10-26 15:30:00,55.61,55.76,55.5,55.76,60318.0,55.61,55.76,55.5,55.76,60318.0
2021-10-27 09:30:00,55.3,55.68,55.15,55.63,12203.0,55.3,55.68,55.15,55.63,12203.0
2021-10-27 10:00:00,55.57,56.0,55.47,55.7,10767.0,55.57,56.0,55.47,55.7,10767.0
2021-10-27 10:30:00,55.68,55.8,55.34,55.43,13834.0,55.68,55.8,55.34,55.43,13834.0
2021-10-27 11:00:00,55.48,55.85,55.48,55.6,6645.0,55.48,55.85,55.48,55.6,6645.0
2021-10-27 11:30:00,55.64,55.85,55.53,55.59,8307.0,55.64,55.85,55.53,55.59,8307.0
2021-10-27 12:00:00,55.51,55.63,55.48,55.59,6942.0,55.51,55.63,55.48,55.59,6942.0
2021-10-27 12:30:00,55.55,55.6,55.4,55.55,8504.0,55.55,55.6,55.4,55.55,8504.0
2021-10-27 13:00:00,55.56,55.72,55.52,55.63,7594.0,55.56,55.72,55.52,55.63,7594.0
2021-10-27 13:30:00,55.63,55.63,55.49,55.57,8192.0,55.63,55.63,55.49,55.57,8192.0
2021-10-27 14:00:00,55.58,55.91,55.57,55.86,14422.0,55.58,55.91,55.57,55.86,14422.0
2021-10-27 14:30:00,55.89,56.07,55.76,56.05,40454.0,55.89,56.07,55.76,56.05,40454.0
2021-10-27 15:00:00,56.05,56.05,55.58,55.79,37012.0,56.05,56.05,55.58,55.79,37012.0
2021-10-27 15:30:00,55.82,55.96,55.56,55.56,67409.0,55.82,55.96,55.56,55.56,67409.0
2021-10-28 09:30:00,55.57,56.08,54.32,55.14,25996.0,55.57,56.08,54.32,55.14,25996.0
2021-10-28 10:00:00,55.01,55.1,54.68,54.78,49373.0,55.01,55.1,54.68,54.78,49373.0
2021-10-28 10:30:00,54.8,54.81,54.16,54.74,27311.0,54.8,54.81,54.16,54.74,27311.0
2021-10-28 11:00:00,54.8,54.9,53.55,53.79,28687.0,54.8,54.9,53.55,53.79,28687.0
2021-10-28 11:30:00,53.77,54.01,53.59,53.77,51672.0,53.77,54.01,53.59,53.77,51672.0
2021-10-28 12:00:00,53.78,54.25,53.74,54.19,72050.0,53.78,54.25,53.74,54.19,72050.0
2021-10-28 12:30:00,54.19,54.55,54.18,54.5,29233.0,54.19,54.55,54.18,54.5,29233.0
2021-10-28 13:00:00,54.49,54.81,54.46,54.52,29673.0,54.49,54.81,54.46,54.52,29673.0
2021-10-28 13:30:00,54.57,54.62,54.29,54.3,13622.0,54.57,54.62,54.29,54.3,13622.0
2021-10-28 14:00:00,54.34,54.37,54.04,54.04,13417.0,54.34,54.37,54.04,54.04,13417.0
2021-10-28 14:30:00,54.07,54.39,54.07,54.18,56759.0,54.07,54.39,54.07,54.18,56759.0
2021-10-28 15:00:00,54.14,54.43,53.99,54.37,34437.0,54.14,54.43,53.99,54.37,34437.0
2021-10-28 15:30:00,54.38,54.41,54.08,54.23,81630.0,54.38,54.41,54.08,54.23,81630.0
2021-10-29 09:30:00,53.56,53.86,53.29,53.58,14116.0,53.56,53.86,53.29,53.58,14116.0
2021-10-29 10:00:00,53.51,53.69,53.45,53.48,13086.0,53.51,53.69,53.45,53.48,13086.0
2021-10-29 10:30:00,53.51,53.94,53.49,53.89,9991.0,53.51,53.94,53.49,53.89,9991.0
2021-10-29 11:00:00,53.8,53.93,53.63,53.88,13689.0,53.8,53.93,53.63,53.88,13689.0
2021-10-29 11:30:00,53.88,53.96,53.68,53.73,23795.0,53.88,53.96,53.68,53.73,23795.0
2021-10-29 12:00:00,53.68,53.69,52.93,53.3,48539.0,53.68,53.69,52.93,53.3,48539.0
2021-10-29 12:30:00,53.25,53.37,53.08,53.19,17257.0,53.25,53.37,53.08,53.19,17257.0
2021-10-29 13:00:00,53.21,53.34,53.07,53.2,14650.0,53.21,53.34,53.07,53.2,14650.0
2021-10-29 13:30:00,53.2,53.31,53.09,53.09,6853.0,53.2,53.31,53.09,53.09,6853.0
2021-10-29 14:00:00,53.09,53.1,52.88,52.91,14328.0,53.09,53.1,52.88,52.91,14328.0
2021-10-29 14:30:00,52.91,53.07,52.83,52.91,19037.0,52.91,53.07,52.83,52.91,19037.0
2021-10-29 15:00:00,52.94,52.95,52.56,52.61,16924.0,52.94,52.95,52.56,52.61,16924.0
2021-10-29 15:30:00,52.59,52.83,52.4,52.42,98120.0,52.59,52.83,52.4,52.42,98120.0
2021-11-01 09:30:00,53.08,53.77,52.89,53.73,15988.0,53.08,53.77,52.89,53.73,15988.0
2021-11-01 10:00:00,53.75,53.78,53.05,53.3,24752.0,53.75,53.78,53.05,53.3,24752.0
2021-11-01 10:30:00,53.37,53.84,53.33,53.62,14505.0,53.37,53.84,53.33,53.62,14505.0
2021-11-01 11:00:00,53.67,53.76,53.46,53.6,20185.0,53.67,53.76,53.46,53.6,20185.0
2021-11-01 11:30:00,53.61,53.7,53.29,53.48,68709.0,53.61,53.7,53.29,53.48,68709.0
2021-11-01 12:00:00,53.48,54.0,53.24,53.84,36326.0,53.48,54.0,53.24,53.84,36326.0
2021-11-01 12:30:00,53.86,54.06,53.7,54.0,7209.0,53.86,54.06,53.7,54.0,7209.0
2021-11-01 13:00:00,53.96,53.99,53.72,53.81,7272.0,53.96,53.99,53.72,53.81,7272.0
2021-11-01 13:30:00,53.81,53.81,53.64,53.64,8407.0,53.81,53.81,53.64,53.64,8407.0
2021-11-01 14:00:00,53.64,53.68,53.36,53.51,8620.0,53.64,53.68,53.36,53.51,8620.0
2021-11-01 14:30:00,53.49,54.63,53.48,54.48,55383.0,53.49,54.63,53.48,54.48,55383.0
2021-11-01 15:00:00,54.45,55.06,54.44,55.02,33589.0,54.45,55.06,54.44,55.02,33589.0
2021-11-01 15:30:00,55.06,55.28,54.81,54.91,77221.0,55.06,55.28,54.81,54.91,77221.0
2021-11-02 09:30:00,55.0,55.09,54.21,54.55,20542.0,55.0,55.09,54.21,54.55,20542.0
2021-11-02 10:00:00,54.52,55.05,54.39,54.77,14239.0,54.52,55.05,54.39,54.77,14239.0
2021-11-02 10:30:00,54.7,55.29,54.61,55.11,25371.0,54.7,55.29,54.61,55.11,25371.0
2021-11-02 11:00:00,55.04,55.51,55.04,55.46,12924.0,55.04,55.51,55.04,55.46,12924.0
2021-11-02 11:30:00,55.47,55.47,55.12,55.15,6519.0,55.47,55.47,55.12,55.15,6519.0
2021-11-02 12:00:00,55.15,55.4,55.15,55.26,8175.0,55.15,55.4,55.15,55.26,8175.0
2021-11-02 12:30:00,55.29,55.42,55.19,55.41,11041.0,55.29,55.42,55.19,55.41,11041.0
2021-11-02 13:00:00,55.37,55.62,55.33,55.6,6326.0,55.37,55.62,55.33,55.6,6326.0
2021-11-02 13:30:00,55.6,55.67,55.51,55.62,10098.0,55.6,55.67,55.51,55.62,10098.0
2021-11-02 14:00:00,55.6,55.7,55.48,55.48,8139.0,55.6,55.7,55.48,55.48,8139.0
2021-11-02 14:30:00,55.49,55.71,55.48,55.56,9985.0,55.49,55.71,55.48,55.56,9985.0
2021-11-02 15:00:00,55.56,55.73,55.56,55.73,8081.0,55.56,55.73,55.56,55.73,8081.0
2021-11-02 15:30:00,55.73,55.94,55.67,55.94,56947.0,55.73,55.94,55.67,55.94,56947.0
2021-11-03 09:30:00,55.68,56.56,55.36,56.37,11362.0,55.68,56.56,55.36,56.37,11362.0
2021-11-03 10:00:00,56.51,56.81,56.27,56.78,9427.0,56.51,56.81,56.27,56.78,9427.0
2021-11-03 10:30:00,56.86,57.15,56.75,56.96,7864.0,56.86,57.15,56.75,56.96,7864.0
2021-11-03 11:00:00,56.97,57.08,56.81,56.94,11218.0,56.97,57.08,56.81,56.94,11218.0
2021-11-03 11:30:00,57.03,57.26,57.03,57.09,11382.0,57.03,57.26,57.03,57.09,11382.0
2021-11-03 12:00:00,57.12,57.31,56.93,56.99,7908.0,57.12,57.31,56.93,56.99,7908.0
2021-11-03 12:30:00,57.04,57.27,56.93,57.18,16189.0,57.04,57.27,56.93,57.18,16189.0
2021-11-03 13:00:00,57.14,57.61,57.07,57.29,26099.0,57.14,57.61,57.07,57.29,26099.0
2021-11-03 13:30:00,57.26,57.28,57.07,57.21,10559.0,57.26,57.28,57.07,57.21,10559.0
2021-11-03 14:00:00,57.25,57.68,57.25,57.6,11207.0,57.25,57.68,57.25,57.6,11207.0
2021-11-03 14:30:00,57.57,57.91,57.54,57.85,9928.0,57.57,57.91,57.54,57.85,9928.0
2021-11-03 15:00:00,57.8,57.93,57.68,57.85,18265.0,57.8,57.93,57.68,57.85,18265.0
2021-11-03 15:30:00,57.86,58.01,57.54,57.57,54388.0,57.86,58.01,57.54,57.57,54388.0
2021-11-04 09:30:00,58.04,58.44,57.78,58.12,15344.0,58.04,58.44,57.78,58.12,15344.0
2021-11-04 10:00:00,58.15,58.22,57.77,57.77,7529.0,58.15,58.22,57.77,57.77,7529.0
2021-11-04 10:30:00,57.72,57.85,57.38,57.6,13651.0,57.72,57.85,57.38,57.6,13651.0
2021-11-04 11:00:00,57.5,57.53,57.04,57.23,12137.0,57.5,57.53,57.04,57.23,12137.0
2021-11-04 11:30:00,57.18,57.37,57.08,57.29,6231.0,57.18,57.37,57.08,57.29,6231.0
2021-11-04 12:00:00,57.33,57.33,57.06,57.06,3823.0,57.33,57.33,57.06,57.06,3823.0
2021-11-04 12:30:00,57.06,57.6,57.05,57.55,16950.0,57.06,57.6,57.05,57.55,16950.0
2021-11-04 13:00:00,57.56,57.56,57.38,57.48,7244.0,57.56,57.56,57.38,57.48,7244.0
2021-11-04 13:30:00,57.47,57.48,57.36,57.43,7456.0,57.47,57.48,57.36,57.43,7456.0
2021-11-04 14:00:00,57.39,57.58,57.35,57.5,18204.0,57.39,57.58,57.35,57.5,18204.0
2021-11-04 14:30:00,57.5,57.53,57.2,57.21,21661.0,57.5,57.53,57.2,57.21,21661.0
2021-11-04 15:00:00,57.2,57.46,57.14,57.39,26169.0,57.2,57.46,57.14,57.39,26169.0
2021-11-04 15:30:00,57.4,57.68,57.4,57.44,95092.0,57.4,57.68,57.4,57.44,95092.0
2021-11-05 09:30:00,58.15,58.53,57.94,58.0,18969.0,58.15,58.53,57.94,58.0,18969.0
2021-11-05 10:00:00,58.12,58.22,58.05,58.13,3871.0,58.12,58.22,58.05,58.13,3871.0
2021-11-05 10:30:00,58.13,58.33,58.09,58.24,6217.0,58.13,58.33,58.09,58.24,6217.0
2021-11-05 11:00:00,58.25,58.64,58.25,58.54,13376.0,58.25,58.64,58.25,58.54,13376.0
2021-11-05 11:30:00,58.54,58.61,58.4,58.59,3810.0,58.54,58.61,58.4,58.59,3810.0
2021-11-05 12:00:00,58.5,58.53,58.25,58.48,5416.0,58.5,58.53,58.25,58.48,5416.0
2021-11-05 12:30:00,58.47,58.67,58.29,58.52,6788.0,58.47,58.67,58.29,58.52,6788.0
2021-11-05 13:00:00,58.52,58.56,58.28,58.28,11430.0,58.52,58.56,58.28,58.28,11430.0
2021-11-05 13:30:00,58.28,58.58,58.28,58.58,3791.0,58.28,58.58,58.28,58.58,3791.0
2021-11-05 14:00:00,58.63,58.85,58.52,58.76,4613.0,58.63,58.85,58.52,58.76,4613.0
2021-11-05 14:30:00,58.76,58.79,58.62,58.73,4891.0,58.76,58.79,58.62,58.73,4891.0
2021-11-05 15:00:00,58.75,59.0,58.58,58.87,18259.0,58.75,59.0,58.58,58.87,18259.0
2021-11-05 15:30:00,58.87,58.95,58.74,58.87,34516.0,58.87,58.95,58.74,58.87,34516.0
2021-11-08 09:30:00,59.51,59.9,58.8,58.97,9716.0,59.51,59.9,58.8,58.97,9716.0
2021-11-08 10:00:00,58.86,59.26,58.77,58.95,11783.0,58.86,59.26,58.77,58.95,11783.0
2021-11-08 10:30:00,58.79,58.85,58.57,58.77,8108.0,58.79,58.85,58.57,58.77,8108.0
2021-11-08 11:00:00,58.77,58.85,58.57,58.65,10319.0,58.77,58.85,58.57,58.65,10319.0
2021-11-08 11:30:00,58.66,58.73,58.5,58.51,4441.0,58.66,58.73,58.5,58.51,4441.0
2021-11-08 12:00:00,58.51,58.61,58.11,58.15,7751.0,58.51,58.61,58.11,58.15,7751.0
2021-11-08 12:30:00,58.16,58.23,58.05,58.05,4929.0,58.16,58.23,58.05,58.05,4929.0
2021-11-08 13:00:00,58.12,58.15,57.96,58.01,5404.0,58.12,58.15,57.96,58.01,5404.0
2021-11-08 13:30:00,58.01,58.01,57.71,57.85,5605.0,58.01,58.01,57.71,57.85,5605.0
2021-11-08 14:00:00,57.87,57.9,57.79,57.85,2532.0,57.87,57.9,57.79,57.85,2532.0
2021-11-08 14:30:00,57.84,57.96,57.79,57.86,3822.0,57.84,57.96,57.79,57.86,3822.0
2021-11-08 15:00:00,57.87,57.96,57.54,57.62,20957.0,57.87,57.96,57.54,57.62,20957.0
2021-11-08 15:30:00,57.64,57.77,57.07,57.65,99382.0,57.64,57.77,57.07,57.65,99382.0
2021-11-09 09:30:00,57.76,57.76,56.73,56.91,6137.0,57.76,57.76,56.73,56.91,6137.0
2021-11-09 10:00:00,57.0,57.39,57.0,57.39,11719.0,57.0,57.39,57.0,57.39,11719.0
2021-11-09 10:30:00,57.46,57.62,57.34,57.61,8277.0,57.46,57.62,57.34,57.61,8277.0
2021-11-09 11:00:00,57.69,57.75,57.49,57.65,6905.0,57.69,57.75,57.49,57.65,6905.0
2021-11-09 11:30:00,57.65,57.71,57.38,57.43,5553.0,57.65,57.71,57.38,57.43,5553.0
2021-11-09 12:00:00,57.42,57.44,57.12,57.15,7609.0,57.42,57.44,57.12,57.15,7609.0
2021-11-09 12:30:00,57.18,57.34,57.04,57.18,11711.0,57.18,57.34,57.04,57.18,11711.0
2021-11-09 13:00:00,57.2,57.35,57.04,57.2,36945.0,57.2,57.35,57.04,57.2,36945.0
2021-11-09 13:30:00,57.22,57.41,57.09,57.27,25909.0,57.22,57.41,57.09,57.27,25909.0
2021-11-09 14:00:00,57.22,57.47,57.22,57.37,13581.0,57.22,57.47,57.22,57.37,13581.0
2021-11-09 14:30:00,57.43,57.52,57.34,57.51,13064.0,57.43,57.52,57.34,57.51,13064.0
2021-11-09 15:00:00,57.49,57.68,57.47,57.48,8739.0,57.49,57.68,57.47,57.48,8739.0
2021-11-09 15:30:00,57.41,57.6,57.31,57.46,62063.0,57.41,57.6,57.31,57.46,62063.0
2021-11-10 09:30:00,57.38,58.01,57.38,57.78,7572.0,57.38,58.01,57.38,57.78,7572.0
2021-11-10 10:00:00,57.77,58.0,57.76,57.8,18174.0,57.77,58.0,57.76,57.8,18174.0
2021-11-10 10:30:00,57.78,58.11,57.62,58.02,8641.0,57.78,58.11,57.62,58.02,8641.0
2021-11-10 11:00:00,58.13,58.4,58.12,58.35,6667.0,58.13,58.4,58.12,58.35,6667.0
2021-11-10 11:30:00,58.31,58.77,58.3,58.7,9002.0,58.31,58.77,58.3,58.7,9002.0
2021-11-10 12:00:00,58.67,58.78,58.44,58.49,6608.0,58.67,58.78,58.44,58.49,6608.0
2021-11-10 12:30:00,58.5,58.54,58.37,58.46,7849.0,58.5,58.54,58.37,58.46,7849.0
2021-11-10 13:00:00,58.48,58.48,58.1,58.16,6922.0,58.48,58.48,58.1,58.16,6922.0
2021-11-10 13:30:00,58.18,58.43,58.12,58.22,19119.0,58.18,58.43,58.12,58.22,19119.0
2021-11-10 14:00:00,58.15,58.17,57.91,57.91,10633.0,58.15,58.17,57.91,57.91,10633.0
2021-11-10 14:30:00,57.88,57.94,57.66,57.77,5374.0,57.88,57.94,57.66,57.77,5374.0
2021-11-10 15:00:00,57.81,58.13,57.73,57.97,12743.0,57.81,58.13,57.73,57.97,12743.0
2021-11-10 15:30:00,57.98,58.02,57.82,58.0,25670.0,57.98,58.02,57.82,58.0,25670.0
2021-11-11 09:30:00,58.13,58.68,57.96,58.57,7892.0,58.13,58.68,57.96,58.57,7892.0
2021-11-11 10:00:00,58.55,58.8,58.47,58.64,10284.0,58.55,58.8,58.47,58.64,10284.0
2021-11-11 10:30:00,58.47,58.72,58.44,58.51,12048.0,58.47,58.72,58.44,58.51,12048.0
2021-11-11 11:00:00,58.46,58.46,58.14,58.14,4770.0,58.46,58.46,58.14,58.14,4770.0
2021-11-11 11:30:00,58.17,58.28,58.13,58.21,3574.0,58.17,58.28,58.13,58.21,3574.0
2021-11-11 12:00:00,58.24,58.41,58.13,58.25,14762.0,58.24,58.41,58.13,58.25,14762.0
2021-11-11 12:30:00,58.29,58.51,58.29,58.37,3568.0,58.29,58.51,58.29,58.37,3568.0
2021-11-11 13:00:00,58.35,58.4,58.22,58.3,3979.0,58.35,58.4,58.22,58.3,3979.0
2021-11-11 13:30:00,58.24,58.31,57.96,57.96,5553.0,58.24,58.31,57.96,57.96,5553.0
2021-11-11 14:00:00,57.88,58.01,57.87,58.01,3379.0,57.88,58.01,57.87,58.01,3379.0
2021-11-11 14:30:00,58.03,58.04,57.87,58.01,9437.0,58.03,58.04,57.87,58.01,9437.0
2021-11-11 15:00:00,58.0,58.23,58.0,58.2,9057.0,58.0,58.23,58.0,58.2,9057.0
2021-11-11 15:30:00,58.18,58.39,58.04,58.08,45160.0,58.18,58.39,58.04,58.08,45160.0
2021-11-12 09:30:00,57.83,58.3,57.63,58.3,6572.0,57.83,58.3,57.63,58.3,6572.0
2021-11-12 10:00:00,58.38,58.81,58.27,58.6,14585.0,58.38,58.81,58.27,58.6,14585.0
2021-11-12 10:30:00,58.55,58.77,58.47,58.56,8117.0,58.55,58.77,58.47,58.56,8117.0
2021-11-12 11:00:00,58.59,58.91,58.58,58.71,14092.0,58.59,58.91,58.58,58.71,14092.0
2021-11-12 11:30:00,58.74,58.94,58.74,58.84,5592.0,58.74,58.94,58.74,58.84,5592.0
2021-11-12 12:00:00,58.83,58.83,58.56,58.59,7016.0,58.83,58.83,58.56,58.59,7016.0
2021-11-12 12:30:00,58.55,58.55,58.4,58.45,6914.0,58.55,58.55,58.4,58.45,6914.0
2021-11-12 13:00:00,58.4,58.52,58.31,58.43,5047.0,58.4,58.52,58.31,58.43,5047.0
2021-11-12 13:30:00,58.4,58.44,58.33,58.44,4259.0,58.4,58.44,58.33,58.44,4259.0
2021-11-12 14:00:00,58.42,58.46,58.36,58.36,2149.0,58.42,58.46,58.36,58.36,2149.0
2021-11-12 14:30:00,58.36,58.42,58.28,58.33,6964.0,58.36,58.42,58.28,58.33,6964.0
2021-11-12 15:00:00,58.34,58.38,58.22,58.29,8415.0,58.34,58.38,58.22,58.29,8415.0
2021-11-12 15:30:00,58.32,58.42,58.16,58.32,28633.0,58.32,58.42,58.16,58.32,28633.0
2021-11-15 09:30:00,58.62,58.62,57.68,57.8,8778.0,58.62,58.62,57.68,57.8,8778.0
2021-11-15 10:00:00,57.79,58.01,57.56,58.01,3859.0,57.79,58.01,57.56,58.01,3859.0
2021-11-15 10:30:00,57.98,57.99,57.85,57.91,9602.0,57.98,57.99,57.85,57.91,9602.0
2021-11-15 11:00:00,57.86,58.06,57.86,57.97,2216.0,57.86,58.06,57.86,57.97,2216.0
2021-11-15 11:30:00,57.88,57.99,57.86,57.9,14057.0,57.88,57.99,57.86,57.9,14057.0
2021-11-15 12:00:00,57.9,58.13,57.9,58.13,2501.0,57.9,58.13,57.9,58.13,2501.0
2021-11-15 12:30:00,58.15,58.32,58.13,58.26,3530.0,58.15,58.32,58.13,58.26,3530.0
2021-11-15 13:00:00,58.29,58.36,58.22,58.22,3180.0,58.29,58.36,58.22,58.22,3180.0
2021-11-15 13:30:00,58.23,58.23,58.12,58.12,1102.0,58.23,58.23,58.12,58.12,1102.0
2021-11-15 14:00:00,58.15,58.18,58.07,58.17,2093.0,58.15,58.18,58.07,58.17,2093.0
2021-11-15 14:30:00,58.19,58.22,58.1,58.15,1829.0,58.19,58.22,58.1,58.15,1829.0
2021-11-15 15:00:00,58.16,58.26,58.15,58.26,3502.0,58.16,58.26,58.15,58.26,3502.0
2021-11-15 15:30:00,58.27,58.38,58.14,58.38,26474.0,58.27,58.38,58.14,58.38,26474.0
2021-11-16 09:30:00,58.18,58.18,57.83,58.06,5566.0,58.18,58.18,57.83,58.06,5566.0
2021-11-16 10:00:00,58.0,58.19,57.93,58.06,5092.0,58.0,58.19,57.93,58.06,5092.0
2021-11-16 10:30:00,58.14,58.21,58.02,58.12,3459.0,58.14,58.21,58.02,58.12,3459.0
2021-11-16 11:00:00,58.1,58.35,57.99,58.12,5215.0,58.1,58.35,57.99,58.12,5215.0
2021-11-16 11:30:00,58.09,58.23,58.03,58.2,5055.0,58.09,58.23,58.03,58.2,5055.0
2021-11-16 12:00:00,58.23,58.28,58.15,58.2,2018.0,58.23,58.28,58.15,58.2,2018.0
2021-11-16 12:30:00,58.18,58.27,58.17,58.27,2373.0,58.18,58.27,58.17,58.27,2373.0
2021-11-16 13:00:00,58.3,58.3,58.06,58.09,3614.0,58.3,58.3,58.06,58.09,3614.0
2021-11-16 13:30:00,58.12,58.12,58.0,58.06,6028.0,58.12,58.12,58.0,58.06,6028.0
2021-11-16 14:00:00,58.1,58.14,58.01,58.1,9434.0,58.1,58.14,58.01,58.1,9434.0
2021-11-16 14:30:00,58.13,58.15,58.0,58.04,33507.0,58.13,58.15,58.0,58.04,33507.0
2021-11-16 15:00:00,58.03,58.19,57.99,58.0,21150.0,58.03,58.19,57.99,58.0,21150.0
2021-11-16 15:30:00,57.98,58.05,57.93,57.97,73202.0,57.98,58.05,57.93,57.97,73202.0
2021-11-17 09:30:00,57.88,58.31,57.45,57.85,7714.0,57.88,58.31,57.45,57.85,7714.0
2021-11-17 10:00:00,57.69,58.08,57.69,58.08,6847.0,57.69,58.08,57.69,58.08,6847.0
2021-11-17 10:30:00,58.08,58.12,57.75,57.76,3287.0,58.08,58.12,57.75,57.76,3287.0
2021-11-17 11:00:00,57.78,57.91,57.66,57.66,5404.0,57.78,57.91,57.66,57.66,5404.0
2021-11-17 11:30:00,57.56,57.58,57.33,57.4,8606.0,57.56,57.58,57.33,57.4,8606.0
2021-11-17 12:00:00,57.35,57.35,57.26,57.31,8788.0,57.35,57.35,57.26,57.31,8788.0
2021-11-17 12:30:00,57.3,57.39,57.22,57.3,5312.0,57.3,57.39,57.22,57.3,5312.0
2021-11-17 13:00:00,57.33,57.39,57.23,57.31,4364.0,57.33,57.39,57.23,57.31,4364.0
2021-11-17 13:30:00,57.33,57.36,57.28,57.36,7808.0,57.33,57.36,57.28,57.36,7808.0
2021-11-17 14:00:00,57.28,57.32,57.02,57.07,2338.0,57.28,57.32,57.02,57.07,2338.0
2021-11-17 14:30:00,57.07,57.19,57.06,57.09,3332.0,57.07,57.19,57.06,57.09,3332.0
2021-11-17 15:00:00,57.11,57.28,57.07,57.26,4120.0,57.11,57.28,57.07,57.26,4120.0
2021-11-17 15:30:00,57.19,57.37,57.05,57.27,27499.0,57.19,57.37,57.05,57.27,27499.0
2021-11-18 09:30:00,57.21,57.21,56.36,56.48,5380.0,57.21,57.21,56.36,56.48,5380.0
2021-11-18 10:00:00,56.2,56.2,55.52,55.53,9871.0,56.2,56.2,55.52,55.53,9871.0
2021-11-18 10:30:00,55.55,56.07,55.52,56.07,7802.0,55.55,56.07,55.52,56.07,7802.0
2021-11-18 11:00:00,56.07,56.52,56.06,56.4,4218.0,56.07,56.52,56.06,56.4,4218.0
2021-11-18 11:30:00,56.42,56.71,56.37,56.67,10154.0,56.42,56.71,56.37,56.67,10154.0
2021-11-18 12:00:00,56.61,56.68,56.41,56.51,6582.0,56.61,56.68,56.41,56.51,6582.0
2021-11-18 12:30:00,56.45,56.45,56.33,56.35,1602.0,56.45,56.45,56.33,56.35,1602.0
2021-11-18 13:00:00,56.38,56.5,56.37,56.5,5559.0,56.38,56.5,56.37,56.5,5559.0
2021-11-18 13:30:00,56.53,56.74,56.49,56.67,3178.0,56.53,56.74,56.49,56.67,3178.0
2021-11-18 14:00:00,56.69,56.69,56.15,56.19,3935.0,56.69,56.69,56.15,56.19,3935.0
2021-11-18 14:30:00,56.18,56.51,56.06,56.51,6741.0,56.18,56.51,56.06,56.51,6741.0
2021-11-18 15:00:00,56.55,56.71,56.36,56.58,8608.0,56.55,56.71,56.36,56.58,8608.0
2021-11-18 15:30:00,56.61,56.67,56.36,56.57,40576.0,56.61,56.67,56.36,56.57,40576.0
2021-11-19 09:30:00,55.99,56.16,55.74,56.0,3898.0,55.99,56.16,55.74,56.0,3898.0
2021-11-19 10:00:00,55.7,55.92,55.03,55.29,42237.0,55.7,55.92,55.03,55.29,42237.0
2021-11-19 10:30:00,55.27,55.51,54.75,54.75,22307.0,55.27,55.51,54.75,54.75,22307.0
2021-11-19 11:00:00,54.76,55.48,54.76,55.23,15160.0,54.76,55.48,54.76,55.23,15160.0
2021-11-19 11:30:00,55.2,55.36,55.18,55.2,3059.0,55.2,55.36,55.18,55.2,3059.0
2021-11-19 12:00:00,55.21,55.39,55.21,55.39,5171.0,55.21,55.39,55.21,55.39,5171.0
2021-11-19 12:30:00,55.32,55.46,55.26,55.46,8134.0,55.32,55.46,55.26,55.46,8134.0
2021-11-19 13:00:00,55.46,55.53,55.32,55.32,3123.0,55.46,55.53,55.32,55.32,3123.0
2021-11-19 13:30:00,55.3,55.37,55.14,55.21,14340.0,55.3,55.37,55.14,55.21,14340.0
2021-11-19 14:00:00,55.17,55.25,55.16,55.23,3904.0,55.17,55.25,55.16,55.23,3904.0
2021-11-19 14:30:00,55.18,55.18,54.89,54.9,5850.0,55.18,55.18,54.89,54.9,5850.0
2021-11-19 15:00:00,54.91,54.92,54.4,54.63,13127.0,54.91,54.92,54.4,54.63,13127.0
2021-11-19 15:30:00,54.6,54.77,54.31,54.76,46573.0,54.6,54.77,54.31,54.76,46573.0
2021-11-22 09:30:00,55.07,55.5,54.75,54.98,7672.0,55.07,55.5,54.75,54.98,7672.0
2021-11-22 10:00:00,55.1,55.87,55.1,55.87,19986.0,55.1,55.87,55.1,55.87,19986.0
2021-11-22 10:30:00,55.85,55.88,55.49,55.65,4601.0,55.85,55.88,55.49,55.65,4601.0
2021-11-22 11:00:00,55.62,56.26,55.61,56.19,4552.0,55.62,56.26,55.61,56.19,4552.0
2021-11-22 11:30:00,56.09,56.14,55.8,55.81,8458.0,56.09,56.14,55.8,55.81,8458.0
2021-11-22 12:00:00,55.83,56.0,55.7,55.88,6537.0,55.83,56.0,55.7,55.88,6537.0
2021-11-22 12:30:00,55.8,55.87,55.63,55.65,2294.0,55.8,55.87,55.63,55.65,2294.0
2021-11-22 13:00:00,55.72,55.89,55.72,55.78,3393.0,55.72,55.89,55.72,55.78,3393.0
2021-11-22 13:30:00,55.73,55.79,55.72,55.75,1700.0,55.73,55.79,55.72,55.75,1700.0
2021-11-22 14:00:00,55.78,56.0,55.78,56.0,3130.0,55.78,56.0,55.78,56.0,3130.0
2021-11-22 14:30:00,56.01,56.21,56.0,56.21,7394.0,56.01,56.21,56.0,56.21,7394.0
2021-11-22 15:00:00,56.19,56.35,56.03,56.1,5009.0,56.19,56.35,56.03,56.1,5009.0
2021-11-22 15:30:00,56.05,56.1,55.75,55.8,33463.0,56.05,56.1,55.75,55.8,33463.0
2021-11-23 09:30:00,55.77,56.29,55.77,56.29,3984.0,55.77,56.29,55.77,56.29,3984.0
2021-11-23 10:00:00,56.2,56.68,56.07,56.4,5662.0,56.2,56.68,56.07,56.4,5662.0
2021-11-23 10:30:00,56.36,56.36,56.07,56.1,4405.0,56.36,56.36,56.07,56.1,4405.0
2021-11-23 11:00:00,56.16,56.33,56.08,56.24,7763.0,56.16,56.33,56.08,56.24,7763.0
2021-11-23 11:30:00,56.34,56.6,56.34,56.45,3723.0,56.34,56.6,56.34,56.45,3723.0
2021-11-23 12:00:00,56.48,56.51,56.29,56.51,3534.0,56.48,56.51,56.29,56.51,3534.0
2021-11-23 12:30:00,56.52,56.53,56.35,56.36,2199.0,56.52,56.53,56.35,56.36,2199.0
2021-11-23 13:00:00,56.33,56.35,56.21,56.31,3172.0,56.33,56.35,56.21,56.31,3172.0
2021-11-23 13:30:00,56.3,56.47,56.28,56.4,2955.0,56.3,56.47,56.28,56.4,2955.0
2021-11-23 14:00:00,56.41,56.64,56.38,56.64,3795.0,56.41,56.64,56.38,56.64,3795.0
2021-11-23 14:30:00,56.57,56.79,56.4,56.72,8722.0,56.57,56.79,56.4,56.72,8722.0
2021-11-23 15:00:00,56.71,56.8,56.56,56.71,7750.0,56.71,56.8,56.56,56.71,7750.0
2021-11-23 15:30:00,56.71,57.1,56.65,57.02,48016.0,56.71,57.1,56.65,57.02,48016.0
2021-11-24 09:30:00,57.12,57.85,57.1,57.77,6185.0,57.12,57.85,57.1,57.77,6185.0
2021-11-24 10:00:00,57.86,58.02,57.55,57.82,8557.0,57.86,58.02,57.55,57.82,8557.0
2021-11-24 10:30:00,57.91,58.09,57.76,58.0,6268.0,57.91,58.09,57.76,58.0,6268.0
2021-11-24 11:00:00,58.0,58.07,57.58,57.62,7099.0,58.0,58.07,57.58,57.62,7099.0
2021-11-24 11:30:00,57.62,58.0,57.5,57.92,10434.0,57.62,58.0,57.5,57.92,10434.0
2021-11-24 12:00:00,57.88,57.97,57.76,57.93,8931.0,57.88,57.97,57.76,57.93,8931.0
2021-11-24 12:30:00,58.01,58.19,57.93,58.0,7723.0,58.01,58.19,57.93,58.0,7723.0
2021-11-24 13:00:00,58.04,58.29,58.04,58.22,6482.0,58.04,58.29,58.04,58.22,6482.0
2021-11-24 13:30:00,58.21,58.22,58.15,58.16,5350.0,58.21,58.22,58.15,58.16,5350.0
2021-11-24 14:00:00,58.19,58.19,57.82,57.9,5284.0,58.19,58.19,57.82,57.9,5284.0
2021-11-24 14:30:00,57.93,57.94,57.77,57.84,10104.0,57.93,57.94,57.77,57.84,10104.0
2021-11-24 15:00:00,57.84,57.96,57.64,57.69,7720.0,57.84,57.96,57.64,57.69,7720.0
2021-11-24 15:30:00,57.67,57.75,57.57,57.7,24409.0,57.67,57.75,57.57,57.7,24409.0
2021-11-26 09:30:00,55.38,56.12,53.72,53.72,17728.0,55.38,56.12,53.72,53.72,17728.0
2021-11-26 10:00:00,53.67,53.84,52.77,52.81,19730.0,53.67,53.84,52.77,52.81,19730.0
2021-11-26 10:30:00,52.91,52.95,52.5,52.63,13474.0,52.91,52.95,52.5,52.63,13474.0
2021-11-26 11:00:00,52.67,52.75,52.1,52.24,13775.0,52.67,52.75,52.1,52.24,13775.0
2021-11-26 11:30:00,52.26,53.5,52.21,53.46,33799.0,52.26,53.5,52.21,53.46,33799.0
2021-11-26 12:00:00,53.48,53.97,53.3,53.97,28743.0,53.48,53.97,53.3,53.97,28743.0
2021-11-26 12:30:00,54.05,54.4,53.98,54.16,44162.0,54.05,54.4,53.98,54.16,44162.0
2021-11-29 09:30:00,55.13,55.24,54.13,54.35,7877.0,55.13,55.24,54.13,54.35,7877.0
2021-11-29 10:00:00,54.44,55.0,54.2,54.33,12329.0,54.44,55.0,54.2,54.33,12329.0
2021-11-29 10:30:00,54.13,54.17,53.71,54.06,10081.0,54.13,54.17,53.71,54.06,10081.0
2021-11-29 11:00:00,54.18,54.72,54.18,54.49,10699.0,54.18,54.72,54.18,54.49,10699.0
2021-11-29 11:30:00,54.48,54.65,54.34,54.59,8250.0,54.48,54.65,54.34,54.59,8250.0
2021-11-29 12:00:00,54.69,55.09,54.64,54.95,7128.0,54.69,55.09,54.64,54.95,7128.0
2021-11-29 12:30:00,54.97,55.11,54.96,55.11,4780.0,54.97,55.11,54.96,55.11,4780.0
2021-11-29 13:00:00,55.15,55.2,54.93,55.0,8184.0,55.15,55.2,54.93,55.0,8184.0
2021-11-29 13:30:00,55.0,55.03,54.81,54.91,4438.0,55.0,55.03,54.81,54.91,4438.0
2021-11-29 14:00:00,54.9,54.94,54.73,54.73,3072.0,54.9,54.94,54.73,54.73,3072.0
2021-11-29 14:30:00,54.68,54.79,54.58,54.72,4968.0,54.68,54.79,54.58,54.72,4968.0
2021-11-29 15:00:00,54.73,54.93,54.62,54.62,8610.0,54.73,54.93,54.62,54.62,8610.0
2021-11-29 15:30:00,54.59,54.67,54.36,54.46,41475.0,54.59,54.67,54.36,54.46,41475.0
2021-11-30 09:30:00,53.61,53.65,53.15,53.15,8882.0,53.61,53.65,53.15,53.15,8882.0
2021-11-30 10:00:00,53.27,53.27,52.86,52.86,5879.0,53.27,53.27,52.86,52.86,5879.0
2021-11-30 10:30:00,52.96,53.28,52.45,52.45,8862.0,52.96,53.28,52.45,52.45,8862.0
2021-11-30 11:00:00,52.5,52.8,52.46,52.49,9243.0,52.5,52.8,52.46,52.49,9243.0
2021-11-30 11:30:00,52.41,52.44,52.01,52.14,14321.0,52.41,52.44,52.01,52.14,14321.0
2021-11-30 12:00:00,52.18,52.29,52.0,52.25,8324.0,52.18,52.29,52.0,52.25,8324.0
2021-11-30 12:30:00,52.21,52.31,52.0,52.17,9202.0,52.21,52.31,52.0,52.17,9202.0
2021-11-30 13:00:00,52.23,52.29,52.01,52.04,9994.0,52.23,52.29,52.01,52.04,9994.0
2021-11-30 13:30:00,52.09,52.48,52.08,52.47,15316.0,52.09,52.48,52.08,52.47,15316.0
2021-11-30 14:00:00,52.49,52.54,52.34,52.34,6452.0,52.49,52.54,52.34,52.34,6452.0
2021-11-30 14:30:00,52.33,52.42,52.13,52.15,6746.0,52.33,52.42,52.13,52.15,6746.0
2021-11-30 15:00:00,52.22,52.49,52.17,52.4,14858.0,52.22,52.49,52.17,52.4,14858.0
2021-11-30 15:30:00,52.43,52.67,52.15,52.15,72935.0,52.43,52.67,52.15,52.15,72935.0
2021-12-01 09:30:00,53.69,53.69,52.43,52.71,10756.0,53.69,53.69,52.43,52.71,10756.0
2021-12-01 10:00:00,52.94,53.52,52.93,53.43,9200.0,52.94,53.52,52.93,53.43,9200.0
2021-12-01 10:30:00,53.4,53.53,53.02,53.16,22088.0,53.4,53.53,53.02,53.16,22088.0
2021-12-01 11:00:00,53.16,53.5,53.12,53.4,7023.0,53.16,53.5,53.12,53.4,7023.0
2021-12-01 11:30:00,53.39,53.39,52.43,52.51,20128.0,53.39,53.39,52.43,52.51,20128.0
2021-12-01 12:00:00,52.51,52.85,52.49,52.5,17153.0,52.51,52.85,52.49,52.5,17153.0
2021-12-01 12:30:00,52.57,52.82,52.07,52.08,10276.0,52.57,52.82,52.07,52.08,10276.0
2021-12-01 13:00:00,52.0,52.05,51.68,52.05,12689.0,52.0,52.05,51.68,52.05,12689.0
2021-12-01 13:30:00,52.06,52.32,51.49,51.6,19795.0,52.06,52.32,51.49,51.6,19795.0
2021-12-01 14:00:00,51.59,51.73,51.14,51.46,11157.0,51.59,51.73,51.14,51.46,11157.0
2021-12-01 14:30:00,51.47,51.61,51.38,51.4,10915.0,51.47,51.61,51.38,51.4,10915.0
2021-12-01 15:00:00,51.43,51.43,50.85,51.05,15094.0,51.43,51.43,50.85,51.05,15094.0
2021-12-01 15:30:00,51.04,51.49,50.82,50.83,59855.0,51.04,51.49,50.82,50.83,59855.0
2021-12-02 09:30:00,51.03,52.39,50.58,52.39,23154.0,51.03,52.39,50.58,52.39,23154.0
2021-12-02 10:00:00,52.21,52.21,51.74,52.18,7940.0,52.21,52.21,51.74,52.18,7940.0
2021-12-02 10:30:00,52.26,52.3,51.81,52.3,9368.0,52.26,52.3,51.81,52.3,9368.0
2021-12-02 11:00:00,52.46,52.74,52.34,52.64,12668.0,52.46,52.74,52.34,52.64,12668.0
2021-12-02 11:30:00,52.63,53.0,52.44,53.0,13179.0,52.63,53.0,52.44,53.0,13179.0
2021-12-02 12:00:00,52.95,53.16,52.92,53.13,6099.0,52.95,53.16,52.92,53.13,6099.0
2021-12-02 12:30:00,53.13,53.27,52.83,52.92,6127.0,53.13,53.27,52.83,52.92,6127.0
2021-12-02 13:00:00,52.89,53.07,52.81,52.9,8184.0,52.89,53.07,52.81,52.9,8184.0
2021-12-02 13:30:00,52.88,53.35,52.87,53.35,7033.0,52.88,53.35,52.87,53.35,7033.0
2021-12-02 14:00:00,53.32,53.44,53.2,53.2,5713.0,53.32,53.44,53.2,53.2,5713.0
2021-12-02 14:30:00,53.38,53.51,53.2,53.22,8932.0,53.38,53.51,53.2,53.22,8932.0
2021-12-02 15:00:00,53.24,53.49,53.24,53.32,17689.0,53.24,53.49,53.24,53.32,17689.0
2021-12-02 15:30:00,53.39,53.46,53.06,53.26,45833.0,53.39,53.46,53.06,53.26,45833.0
2021-12-03 09:30:00,53.54,53.54,52.47,52.61,24020.0,53.54,53.54,52.47,52.61,24020.0
2021-12-03 10:00:00,52.61,53.01,52.47,52.9,7651.0,52.61,53.01,52.47,52.9,7651.0
2021-12-03 10:30:00,53.0,53.0,52.39,52.78,16601.0,53.0,53.0,52.39,52.78,16601.0
2021-12-03 11:00:00,52.67,53.23,52.5,53.16,28352.0,52.67,53.23,52.5,53.16,28352.0
2021-12-03 11:30:00,53.14,53.89,53.14,53.66,38902.0,53.14,53.89,53.14,53.66,38902.0
2021-12-03 12:00:00,53.52,54.01,53.51,53.96,10398.0,53.52,54.01,53.51,53.96,10398.0
2021-12-03 12:30:00,53.96,54.23,53.9,54.05,27295.0,53.96,54.23,53.9,54.05,27295.0
2021-12-03 13:00:00,53.99,54.28,53.94,54.21,14522.0,53.99,54.28,53.94,54.21,14522.0
2021-12-03 13:30:00,54.14,54.27,53.96,54.01,29930.0,54.14,54.27,53.96,54.01,29930.0
2021-12-03 14:00:00,54.01,54.21,53.85,54.11,24548.0,54.01,54.21,53.85,54.11,24548.0
2021-12-03 14:30:00,54.1,54.16,53.86,54.09,28842.0,54.1,54.16,53.86,54.09,28842.0
2021-12-03 15:00:00,53.98,54.41,53.97,54.29,29785.0,53.98,54.41,53.97,54.29,29785.0
2021-12-03 15:30:00,54.34,54.59,54.04,54.33,50867.0,54.34,54.59,54.04,54.33,50867.0
2021-12-06 09:30:00,55.37,55.78,54.61,55.63,34153.0,55.37,55.78,54.61,55.63,34153.0
2021-12-06 10:00:00,55.58,55.67,55.1,55.24,43348.0,55.58,55.67,55.1,55.24,43348.0
2021-12-06 10:30:00,55.32,55.79,55.07,55.71,17620.0,55.32,55.79,55.07,55.71,17620.0
2021-12-06 11:00:00,55.73,55.77,55.29,55.45,17748.0,55.73,55.77,55.29,55.45,17748.0
2021-12-06 11:30:00,55.51,55.74,55.37,55.62,4996.0,55.51,55.74,55.37,55.62,4996.0
2021-12-06 12:00:00,55.56,55.65,55.4,55.52,7250.0,55.56,55.65,55.4,55.52,7250.0
2021-12-06 12:30:00,55.44,55.6,55.39,55.43,62054.0,55.44,55.6,55.39,55.43,62054.0
2021-12-06 13:00:00,55.43,55.81,55.39,55.69,22604.0,55.43,55.81,55.39,55.69,22604.0
2021-12-06 13:30:00,55.67,55.73,55.63,55.66,10972.0,55.67,55.73,55.63,55.66,10972.0
2021-12-06 14:00:00,55.73,55.82,55.64,55.68,24446.0,55.73,55.82,55.64,55.68,24446.0
2021-12-06 14:30:00,55.7,56.01,55.7,55.87,18867.0,55.7,56.01,55.7,55.87,18867.0
2021-12-06 15:00:00,55.76,55.91,55.62,55.66,15758.0,55.76,55.91,55.62,55.66,15758.0
2021-12-06 15:30:00,55.7,55.78,55.2,55.29,100607.0,55.7,55.78,55.2,55.29,100607.0
2021-12-07 09:30:00,55.58,56.69,55.35,56.52,21405.0,55.58,56.69,55.35,56.52,21405.0
2021-12-07 10:00:00,56.4,56.45,55.72,56.11,11366.0,56.4,56.45,55.72,56.11,11366.0
2021-12-07 10:30:00,56.11,56.52,56.03,56.52,9477.0,56.11,56.52,56.03,56.52,9477.0
2021-12-07 11:00:00,56.52,56.57,56.04,56.04,9768.0,56.52,56.57,56.04,56.04,9768.0
2021-12-07 11:30:00,56.11,56.15,55.6,55.8,8354.0,56.11,56.15,55.6,55.8,8354.0
2021-12-07 12:00:00,55.73,55.76,55.39,55.57,8770.0,55.73,55.76,55.39,55.57,8770.0
2021-12-07 12:30:00,55.59,55.85,55.5,55.61,7257.0,55.59,55.85,55.5,55.61,7257.0
2021-12-07 13:00:00,55.57,55.57,55.28,55.48,7561.0,55.57,55.57,55.28,55.48,7561.0
2021-12-07 13:30:00,55.52,55.69,55.39,55.5,11157.0,55.52,55.69,55.39,55.5,11157.0
2021-12-07 14:00:00,55.51,55.64,55.35,55.6,11232.0,55.51,55.64,55.35,55.6,11232.0
2021-12-07 14:30:00,55.55,55.55,55.19,55.27,9132.0,55.55,55.55,55.19,55.27,9132.0
2021-12-07 15:00:00,55.28,55.32,54.99,55.14,34662.0,55.28,55.32,54.99,55.14,34662.0
2021-12-07 15:30:00,55.18,55.5,55.06,55.47,77725.0,55.18,55.5,55.06,55.47,77725.0
2021-12-08 09:30:00,55.83,56.4,54.99,56.4,29151.0,55.83,56.4,54.99,56.4,29151.0
2021-12-08 10:00:00,56.29,56.6,56.15,56.28,9705.0,56.29,56.6,56.15,56.28,9705.0
2021-12-08 10:30:00,56.5,56.5,55.94,55.95,5321.0,56.5,56.5,55.94,55.95,5321.0
2021-12-08 11:00:00,56.05,56.4,56.05,56.3,4879.0,56.05,56.4,56.05,56.3,4879.0
2021-12-08 11:30:00,56.3,56.52,56.21,56.25,20701.0,56.3,56.52,56.21,56.25,20701.0
2021-12-08 12:00:00,56.33,56.56,56.24,56.28,4959.0,56.33,56.56,56.24,56.28,4959.0
2021-12-08 12:30:00,56.4,56.54,56.32,56.41,8837.0,56.4,56.54,56.32,56.41,8837.0
2021-12-08 13:00:00,56.4,56.5,56.31,56.45,5279.0,56.4,56.5,56.31,56.45,5279.0
2021-12-08 13:30:00,56.43,56.47,56.21,56.25,15435.0,56.43,56.47,56.21,56.25,15435.0
2021-12-08 14:00:00,56.2,56.44,56.2,56.25,10845.0,56.2,56.44,56.2,56.25,10845.0
2021-12-08 14:30:00,56.21,56.38,56.21,56.38,11175.0,56.21,56.38,56.21,56.38,11175.0
2021-12-08 15:00:00,56.37,56.37,56.24,56.29,14612.0,56.37,56.37,56.24,56.29,14612.0
2021-12-08 15:30:00,56.29,56.44,56.24,56.28,54348.0,56.29,56.44,56.24,56.28,54348.0
2021-12-09 09:30:00,56.09,57.07,55.93,56.97,28186.0,56.09,57.07,55.93,56.97,28186.0
2021-12-09 10:00:00,56.9,57.38,56.89,57.05,35582.0,56.9,57.38,56.89,57.05,35582.0
2021-12-09 10:30:00,56.99,57.41,56.92,57.41,10503.0,56.99,57.41,56.92,57.41,10503.0
2021-12-09 11:00:00,57.36,57.74,57.3,57.74,16247.0,57.36,57.74,57.3,57.74,16247.0
2021-12-09 11:30:00,57.71,57.89,57.57,57.84,17800.0,57.71,57.89,57.57,57.84,17800.0
2021-12-09 12:00:00,57.86,58.12,57.81,58.09,16074.0,57.86,58.12,57.81,58.09,16074.0
2021-12-09 12:30:00,58.11,58.28,57.99,58.21,13032.0,58.11,58.28,57.99,58.21,13032.0
2021-12-09 13:00:00,58.27,58.38,58.12,58.2,8977.0,58.27,58.38,58.12,58.2,8977.0
2021-12-09 13:30:00,58.27,58.27,57.9,58.13,5795.0,58.27,58.27,57.9,58.13,5795.0
2021-12-09 14:00:00,58.13,58.25,58.11,58.17,8220.0,58.13,58.25,58.11,58.17,8220.0
2021-12-09 14:30:00,58.15,58.5,58.12,58.26,18566.0,58.15,58.5,58.12,58.26,18566.0
2021-12-09 15:00:00,58.25,58.44,58.11,58.2,33438.0,58.25,58.44,58.11,58.2,33438.0
2021-12-09 15:30:00,58.19,58.25,57.93,58.03,107163.0,58.19,58.25,57.93,58.03,107163.0
2021-12-10 09:30:00,58.67,58.88,57.93,57.93,12621.0,58.67,58.88,57.93,57.93,12621.0
2021-12-10 10:00:00,57.72,57.82,57.35,57.69,6907.0,57.72,57.82,57.35,57.69,6907.0
2021-12-10 10:30:00,57.71,57.75,57.43,57.43,5068.0,57.71,57.75,57.43,57.43,5068.0
2021-12-10 11:00:00,57.42,57.56,57.18,57.5,12246.0,57.42,57.56,57.18,57.5,12246.0
2021-12-10 11:30:00,57.57,57.68,57.46,57.68,7828.0,57.57,57.68,57.46,57.68,7828.0
2021-12-10 12:00:00,57.71,58.01,57.66,57.69,14331.0,57.71,58.01,57.66,57.69,14331.0
2021-12-10 12:30:00,57.66,57.89,57.58,57.86,8720.0,57.66,57.89,57.58,57.86,8720.0
2021-12-10 13:00:00,57.9,58.05,57.73,58.03,10023.0,57.9,58.05,57.73,58.03,10023.0
2021-12-10 13:30:00,58.0,58.23,58.0,58.1,8702.0,58.0,58.23,58.0,58.1,8702.0
2021-12-10 14:00:00,58.02,58.05,57.48,57.6,19455.0,58.02,58.05,57.48,57.6,19455.0
2021-12-10 14:30:00,57.63,57.68,57.48,57.52,11195.0,57.63,57.68,57.48,57.52,11195.0
2021-12-10 15:00:00,57.5,57.59,57.25,57.33,16136.0,57.5,57.59,57.25,57.33,16136.0
2021-12-10 15:30:00,57.32,58.02,57.31,58.0,74576.0,57.32,58.02,57.31,58.0,74576.0
2021-12-13 09:30:00,57.59,58.55,57.25,57.97,30677.0,57.59,58.55,57.25,57.97,30677.0
2021-12-13 10:00:00,57.94,58.12,57.42,57.45,34311.0,57.94,58.12,57.42,57.45,34311.0
2021-12-13 10:30:00,57.51,57.99,57.51,57.93,38336.0,57.51,57.99,57.51,57.93,38336.0
2021-12-13 11:00:00,57.88,57.89,57.53,57.71,18690.0,57.88,57.89,57.53,57.71,18690.0
2021-12-13 11:30:00,57.6,57.82,57.44,57.64,17508.0,57.6,57.82,57.44,57.64,17508.0
2021-12-13 12:00:00,57.64,57.85,57.38,57.71,31359.0,57.64,57.85,57.38,57.71,31359.0
2021-12-13 12:30:00,57.75,58.08,57.68,58.02,11596.0,57.75,58.08,57.68,58.02,11596.0
2021-12-13 13:00:00,58.0,58.08,57.93,58.06,9481.0,58.0,58.08,57.93,58.06,9481.0
2021-12-13 13:30:00,58.07,58.29,58.0,58.16,18054.0,58.07,58.29,58.0,58.16,18054.0
2021-12-13 14:00:00,58.21,58.24,57.86,57.9,22947.0,58.21,58.24,57.86,57.9,22947.0
2021-12-13 14:30:00,57.93,58.1,57.89,58.1,14005.0,57.93,58.1,57.89,58.1,14005.0
2021-12-13 15:00:00,58.1,58.11,57.89,57.95,19134.0,58.1,58.11,57.89,57.95,19134.0
2021-12-13 15:30:00,57.97,58.16,57.57,57.59,68937.0,57.97,58.16,57.57,57.59,68937.0
2021-12-14 09:30:00,57.34,58.79,57.04,58.45,30776.0,57.34,58.79,57.04,58.45,30776.0
2021-12-14 10:00:00,58.47,59.17,58.46,59.16,20411.0,58.47,59.17,58.46,59.16,20411.0
2021-12-14 10:30:00,59.04,59.04,58.69,58.77,6321.0,59.04,59.04,58.69,58.77,6321.0
2021-12-14 11:00:00,58.78,59.08,58.77,59.08,13154.0,58.78,59.08,58.77,59.08,13154.0
2021-12-14 11:30:00,58.98,59.18,58.77,58.85,19869.0,58.98,59.18,58.77,58.85,19869.0
2021-12-14 12:00:00,58.93,59.02,58.6,58.64,6408.0,58.93,59.02,58.6,58.64,6408.0
2021-12-14 12:30:00,58.61,58.69,58.42,58.69,6947.0,58.61,58.69,58.42,58.69,6947.0
2021-12-14 13:00:00,58.63,58.87,58.51,58.51,10314.0,58.63,58.87,58.51,58.51,10314.0
2021-12-14 13:30:00,58.51,58.57,58.35,58.39,8622.0,58.51,58.57,58.35,58.39,8622.0
2021-12-14 14:00:00,58.4,58.57,58.38,58.47,8136.0,58.4,58.57,58.38,58.47,8136.0
2021-12-14 14:30:00,58.47,58.47,58.14,58.33,14721.0,58.47,58.47,58.14,58.33,14721.0
2021-12-14 15:00:00,58.29,58.54,58.29,58.54,24085.0,58.29,58.54,58.29,58.54,24085.0
2021-12-14 15:30:00,58.56,58.56,57.99,58.13,47273.0,58.56,58.56,57.99,58.13,47273.0
2021-12-15 09:30:00,58.3,58.53,57.0,57.06,38596.0,58.3,58.53,57.0,57.06,38596.0
2021-12-15 10:00:00,57.28,57.55,57.13,57.55,13548.0,57.28,57.55,57.13,57.55,13548.0
2021-12-15 10:30:00,57.46,57.72,57.06,57.12,29425.0,57.46,57.72,57.06,57.12,29425.0
2021-12-15 11:00:00,57.05,57.37,57.04,57.04,12151.0,57.05,57.37,57.04,57.04,12151.0
2021-12-15 11:30:00,57.17,57.47,56.99,57.22,24831.0,57.17,57.47,56.99,57.22,24831.0
2021-12-15 12:00:00,57.29,57.57,57.05,57.3,19499.0,57.29,57.57,57.05,57.3,19499.0
2021-12-15 12:30:00,57.33,57.61,57.27,57.5,8429.0,57.33,57.61,57.27,57.5,8429.0
2021-12-15 13:00:00,57.43,57.6,57.29,57.41,13580.0,57.43,57.6,57.29,57.41,13580.0
2021-12-15 13:30:00,57.35,57.48,57.29,57.44,11892.0,57.35,57.48,57.29,57.44,11892.0
2021-12-15 14:00:00,57.39,57.91,57.31,57.54,14955.0,57.39,57.91,57.31,57.54,14955.0
2021-12-15 14:30:00,57.55,57.86,57.3,57.3,14048.0,57.55,57.86,57.3,57.3,14048.0
2021-12-15 15:00:00,57.4,58.23,57.34,58.19,27617.0,57.4,58.23,57.34,58.19,27617.0
2021-12-15 15:30:00,58.16,58.33,57.66,57.97,60033.0,58.16,58.33,57.66,57.97,60033.0
2021-12-16 09:30:00,58.46,58.62,58.13,58.13,19708.0,58.46,58.62,58.13,58.13,19708.0
2021-12-16 10:00:00,58.21,58.37,57.98,58.07,11045.0,58.21,58.37,57.98,58.07,11045.0
2021-12-16 10:30:00,58.07,58.53,58.0,58.43,17892.0,58.07,58.53,58.0,58.43,17892.0
2021-12-16 11:00:00,58.5,58.69,58.23,58.69,7583.0,58.5,58.69,58.23,58.69,7583.0
2021-12-16 11:30:00,58.68,58.86,58.46,58.73,14189.0,58.68,58.86,58.46,58.73,14189.0
2021-12-16 12:00:00,58.74,58.8,58.61,58.67,14025.0,58.74,58.8,58.61,58.67,14025.0
2021-12-16 12:30:00,58.75,58.93,58.64,58.65,41302.0,58.75,58.93,58.64,58.65,41302.0
2021-12-16 13:00:00,58.7,58.88,58.58,58.66,11032.0,58.7,58.88,58.58,58.66,11032.0
2021-12-16 13:30:00,58.62,58.81,58.59,58.67,10255.0,58.62,58.81,58.59,58.67,10255.0
2021-12-16 14:00:00,58.63,58.68,58.35,58.49,12370.0,58.63,58.68,58.35,58.49,12370.0
2021-12-16 14:30:00,58.44,58.45,58.2,58.35,33244.0,58.44,58.45,58.2,58.35,33244.0
2021-12-16 15:00:00,58.28,58.8,58.23,58.79,35858.0,58.28,58.8,58.23,58.79,35858.0
2021-12-16 15:30:00,58.8,58.8,58.27,58.31,49476.0,58.8,58.8,58.27,58.31,49476.0
2021-12-17 09:30:00,58.09,58.16,57.33,57.67,58322.0,58.09,58.16,57.33,57.67,58322.0
2021-12-17 10:00:00,57.62,57.77,57.41,57.72,6941.0,57.62,57.77,57.41,57.72,6941.0
2021-12-17 10:30:00,57.79,58.61,57.78,58.59,6933.0,57.79,58.61,57.78,58.59,6933.0
2021-12-17 11:00:00,58.65,58.86,58.48,58.86,6702.0,58.65,58.86,58.48,58.86,6702.0
2021-12-17 11:30:00,58.95,58.95,58.37,58.44,7296.0,58.95,58.95,58.37,58.44,7296.0
2021-12-17 12:00:00,58.42,58.42,58.1,58.3,6218.0,58.42,58.42,58.1,58.3,6218.0
2021-12-17 12:30:00,58.24,58.39,58.07,58.2,11210.0,58.24,58.39,58.07,58.2,11210.0
2021-12-17 13:00:00,58.21,58.29,57.91,58.16,6275.0,58.21,58.29,57.91,58.16,6275.0
2021-12-17 13:30:00,58.08,58.35,58.04,58.24,4449.0,58.08,58.35,58.04,58.24,4449.0
2021-12-17 14:00:00,58.19,58.21,58.07,58.1,7084.0,58.19,58.21,58.07,58.1,7084.0
2021-12-17 14:30:00,58.07,58.39,58.02,58.26,9514.0,58.07,58.39,58.02,58.26,9514.0
2021-12-17 15:00:00,58.32,58.42,58.18,58.23,15292.0,58.32,58.42,58.18,58.23,15292.0
2021-12-17 15:30:00,58.28,58.5,57.85,58.48,90117.0,58.28,58.5,57.85,58.48,90117.0
2021-12-20 09:30:00,57.74,58.34,56.28,56.74,10456.0,57.74,58.34,56.28,56.74,10456.0
2021-12-20 10:00:00,56.8,57.23,56.68,56.85,12537.0,56.8,57.23,56.68,56.85,12537.0
2021-12-20 10:30:00,56.7,56.72,56.05,56.12,5114.0,56.7,56.72,56.05,56.12,5114.0
2021-12-20 11:00:00,56.23,56.23,55.68,56.06,9656.0,56.23,56.23,55.68,56.06,9656.0
2021-12-20 11:30:00,56.05,56.45,55.96,56.38,6538.0,56.05,56.45,55.96,56.38,6538.0
2021-12-20 12:00:00,56.35,56.4,56.19,56.3,3534.0,56.35,56.4,56.19,56.3,3534.0
2021-12-20 12:30:00,56.25,56.25,55.97,56.11,3856.0,56.25,56.25,55.97,56.11,3856.0
2021-12-20 13:00:00,56.12,56.52,56.08,56.52,9365.0,56.12,56.52,56.08,56.52,9365.0
2021-12-20 13:30:00,56.46,57.11,56.46,57.03,9975.0,56.46,57.11,56.46,57.03,9975.0
2021-12-20 14:00:00,57.08,57.08,56.84,56.87,3528.0,57.08,57.08,56.84,56.87,3528.0
2021-12-20 14:30:00,56.78,57.14,56.75,56.95,5805.0,56.78,57.14,56.75,56.95,5805.0
2021-12-20 15:00:00,57.0,57.1,56.61,57.09,22899.0,57.0,57.1,56.61,57.09,22899.0
2021-12-20 15:30:00,56.92,57.14,56.65,56.92,68480.0,56.92,57.14,56.65,56.92,68480.0
2021-12-21 09:30:00,57.22,58.2,57.01,58.2,14906.0,57.22,58.2,57.01,58.2,14906.0
2021-12-21 10:00:00,58.19,58.78,58.04,58.3,22354.0,58.19,58.78,58.04,58.3,22354.0
2021-12-21 10:30:00,58.25,58.47,58.02,58.21,10678.0,58.25,58.47,58.02,58.21,10678.0
2021-12-21 11:00:00,58.23,58.64,58.19,58.62,3389.0,58.23,58.64,58.19,58.62,3389.0
2021-12-21 11:30:00,58.57,58.83,58.5,58.61,12660.0,58.57,58.83,58.5,58.61,12660.0
2021-12-21 12:00:00,58.69,58.74,58.44,58.44,6254.0,58.69,58.74,58.44,58.44,6254.0
2021-12-21 12:30:00,58.44,58.59,58.38,58.5,5769.0,58.44,58.59,58.38,58.5,5769.0
2021-12-21 13:00:00,58.51,58.51,58.33,58.37,6050.0,58.51,58.51,58.33,58.37,6050.0
2021-12-21 13:30:00,58.4,58.95,58.4,58.95,9099.0,58.4,58.95,58.4,58.95,9099.0
2021-12-21 14:00:00,58.97,59.06,58.71,58.75,11395.0,58.97,59.06,58.71,58.75,11395.0
2021-12-21 14:30:00,58.77,58.88,58.65,58.65,7151.0,58.77,58.88,58.65,58.65,7151.0
2021-12-21 15:00:00,58.65,58.67,58.43,58.48,14110.0,58.65,58.67,58.43,58.48,14110.0
2021-12-21 15:30:00,58.52,58.57,58.11,58.5,86906.0,58.52,58.57,58.11,58.5,86906.0
2021-12-22 09:30:00,58.77,59.25,58.41,58.95,8918.0,58.77,59.25,58.41,58.95,8918.0
2021-12-22 10:00:00,58.98,59.35,58.98,59.29,5163.0,58.98,59.35,58.98,59.29,5163.0
2021-12-22 10:30:00,59.17,59.43,59.13,59.37,2809.0,59.17,59.43,59.13,59.37,2809.0
2021-12-22 11:00:00,59.32,59.42,59.18,59.34,3833.0,59.32,59.42,59.18,59.34,3833.0
2021-12-22 11:30:00,59.36,59.55,59.32,59.37,10306.0,59.36,59.55,59.32,59.37,10306.0
2021-12-22 12:00:00,59.41,59.43,59.28,59.31,7217.0,59.41,59.43,59.28,59.31,7217.0
2021-12-22 12:30:00,59.37,59.42,59.32,59.34,1270.0,59.37,59.42,59.32,59.34,1270.0
2021-12-22 13:00:00,59.42,59.54,59.36,59.39,8859.0,59.42,59.54,59.36,59.39,8859.0
2021-12-22 13:30:00,59.43,59.53,59.35,59.47,3216.0,59.43,59.53,59.35,59.47,3216.0
2021-12-22 14:00:00,59.47,59.51,59.28,59.3,6837.0,59.47,59.51,59.28,59.3,6837.0
2021-12-22 14:30:00,59.28,59.42,59.24,59.37,8328.0,59.28,59.42,59.24,59.37,8328.0
2021-12-22 15:00:00,59.4,59.54,59.31,59.47,11485.0,59.4,59.54,59.31,59.47,11485.0
2021-12-22 15:30:00,59.47,59.72,59.41,59.64,47180.0,59.47,59.72,59.41,59.64,47180.0
2021-12-23 09:30:00,59.55,60.17,58.82,59.9,16010.0,59.55,60.17,58.82,59.9,16010.0
2021-12-23 10:00:00,59.84,60.05,59.26,59.77,9298.0,59.84,60.05,59.26,59.77,9298.0
2021-12-23 10:30:00,59.82,59.83,59.57,59.65,3581.0,59.82,59.83,59.57,59.65,3581.0
2021-12-23 11:00:00,59.71,60.09,59.67,59.73,12516.0,59.71,60.09,59.67,59.73,12516.0
2021-12-23 11:30:00,59.82,59.87,59.57,59.71,11382.0,59.82,59.87,59.57,59.71,11382.0
2021-12-23 12:00:00,59.66,59.73,59.57,59.73,3692.0,59.66,59.73,59.57,59.73,3692.0
2021-12-23 12:30:00,59.74,59.85,59.68,59.72,3897.0,59.74,59.85,59.68,59.72,3897.0
2021-12-23 13:00:00,59.67,59.84,59.67,59.79,8705.0,59.67,59.84,59.67,59.79,8705.0
2021-12-23 13:30:00,59.78,60.03,59.73,59.88,16923.0,59.78,60.03,59.73,59.88,16923.0
2021-12-23 14:00:00,59.96,60.0,59.76,59.9,6204.0,59.96,60.0,59.76,59.9,6204.0
2021-12-23 14:30:00,59.9,59.9,59.57,59.61,3738.0,59.9,59.9,59.57,59.61,3738.0
2021-12-23 15:00:00,59.56,59.68,59.48,59.64,5420.0,59.56,59.68,59.48,59.64,5420.0
2021-12-23 15:30:00,59.61,59.75,59.54,59.7,73183.0,59.61,59.75,59.54,59.7,73183.0
2021-12-27 09:30:00,59.17,59.71,58.76,59.39,11371.0,59.17,59.71,58.76,59.39,11371.0
2021-12-27 10:00:00,59.26,59.68,59.25,59.59,3368.0,59.26,59.68,59.25,59.59,3368.0
2021-12-27 10:30:00,59.69,59.77,59.61,59.76,2871.0,59.69,59.77,59.61,59.76,2871.0
2021-12-27 11:00:00,59.77,59.77,59.54,59.75,4083.0,59.77,59.77,59.54,59.75,4083.0
2021-12-27 11:30:00,59.67,59.73,59.49,59.57,5427.0,59.67,59.73,59.49,59.57,5427.0
2021-12-27 12:00:00,59.57,59.7,59.53,59.69,4578.0,59.57,59.7,59.53,59.69,4578.0
2021-12-27 12:30:00,59.58,59.59,59.51,59.51,1753.0,59.58,59.59,59.51,59.51,1753.0
2021-12-27 13:00:00,59.48,59.68,59.48,59.62,3589.0,59.48,59.68,59.48,59.62,3589.0
2021-12-27 13:30:00,59.58,59.58,59.48,59.49,1342.0,59.58,59.58,59.48,59.49,1342.0
2021-12-27 14:00:00,59.47,59.71,59.45,59.65,5246.0,59.47,59.71,59.45,59.65,5246.0
2021-12-27 14:30:00,59.66,59.74,59.34,59.41,22405.0,59.66,59.74,59.34,59.41,22405.0
2021-12-27 15:00:00,59.35,59.55,59.31,59.51,7922.0,59.35,59.55,59.31,59.51,7922.0
2021-12-27 15:30:00,59.56,59.78,59.35,59.78,37361.0,59.56,59.78,59.35,59.78,37361.0
2021-12-28 09:30:00,59.6,60.6,59.6,60.51,18096.0,59.6,60.6,59.6,60.51,18096.0
2021-12-28 10:00:00,60.55,60.67,60.01,60.1,19454.0,60.55,60.67,60.01,60.1,19454.0
2021-12-28 10:30:00,60.12,60.13,59.49,59.62,7174.0,60.12,60.13,59.49,59.62,7174.0
2021-12-28 11:00:00,59.48,59.64,59.4,59.57,4500.0,59.48,59.64,59.4,59.57,4500.0
2021-12-28 11:30:00,59.55,59.74,59.43,59.68,4797.0,59.55,59.74,59.43,59.68,4797.0
2021-12-28 12:00:00,59.71,59.89,59.56,59.56,35251.0,59.71,59.89,59.56,59.56,35251.0
2021-12-28 12:30:00,59.55,59.63,59.46,59.55,3933.0,59.55,59.63,59.46,59.55,3933.0
2021-12-28 13:00:00,59.59,59.59,59.51,59.59,3124.0,59.59,59.59,59.51,59.59,3124.0
2021-12-28 13:30:00,59.54,59.71,59.47,59.71,28974.0,59.54,59.71,59.47,59.71,28974.0
2021-12-28 14:00:00,59.65,59.66,59.54,59.64,3420.0,59.65,59.66,59.54,59.64,3420.0
2021-12-28 14:30:00,59.68,59.86,59.68,59.69,6543.0,59.68,59.86,59.68,59.69,6543.0
2021-12-28 15:00:00,59.69,59.82,59.67,59.72,13190.0,59.69,59.82,59.67,59.72,13190.0
2021-12-28 15:30:00,59.73,59.8,59.56,59.64,40631.0,59.73,59.8,59.56,59.64,40631.0
2021-12-29 09:30:00,59.93,59.97,59.28,59.7,160225.0,59.93,59.97,59.28,59.7,160225.0
2021-12-29 10:00:00,59.65,59.9,59.36,59.9,2637.0,59.65,59.9,59.36,59.9,2637.0
2021-12-29 10:30:00,59.96,60.03,59.77,59.8,14756.0,59.96,60.03,59.77,59.8,14756.0
2021-12-29 11:00:00,59.8,60.08,59.8,59.87,3780.0,59.8,60.08,59.8,59.87,3780.0
2021-12-29 11:30:00,59.82,59.96,59.82,59.93,1705.0,59.82,59.96,59.82,59.93,1705.0
2021-12-29 12:00:00,59.95,59.99,59.87,59.97,3445.0,59.95,59.99,59.87,59.97,3445.0
2021-12-29 12:30:00,60.01,60.16,59.97,60.13,1880.0,60.01,60.16,59.97,60.13,1880.0
2021-12-29 13:00:00,60.13,60.35,60.03,60.35,4122.0,60.13,60.35,60.03,60.35,4122.0
2021-12-29 13:30:00,60.39,60.49,60.33,60.49,4155.0,60.39,60.49,60.33,60.49,4155.0
2021-12-29 14:00:00,60.46,60.48,60.15,60.15,2998.0,60.46,60.48,60.15,60.15,2998.0
2021-12-29 14:30:00,60.2,60.21,60.08,60.11,4267.0,60.2,60.21,60.08,60.11,4267.0
2021-12-29 15:00:00,60.15,60.21,59.89,59.91,3693.0,60.15,60.21,59.89,59.91,3693.0
2021-12-29 15:30:00,59.93,59.97,59.57,59.64,69848.0,59.93,59.97,59.57,59.64,69848.0
2021-12-30 09:30:00,60.06,60.61,59.61,60.23,111264.0,60.06,60.61,59.61,60.23,111264.0
2021-12-30 10:00:00,59.99,59.99,59.4,59.4,7429.0,59.99,59.99,59.4,59.4,7429.0
2021-12-30 10:30:00,59.43,59.43,59.19,59.34,4639.0,59.43,59.43,59.19,59.34,4639.0
2021-12-30 11:00:00,59.41,59.54,59.14,59.14,3974.0,59.41,59.54,59.14,59.14,3974.0
2021-12-30 11:30:00,59.18,59.33,59.16,59.33,2216.0,59.18,59.33,59.16,59.33,2216.0
2021-12-30 12:00:00,59.38,59.38,59.01,59.01,5359.0,59.38,59.38,59.01,59.01,5359.0
2021-12-30 12:30:00,58.98,59.12,58.9,59.09,1935.0,58.98,59.12,58.9,59.09,1935.0
2021-12-30 13:00:00,59.1,59.17,59.06,59.08,3823.0,59.1,59.17,59.06,59.08,3823.0
2021-12-30 13:30:00,59.08,59.28,59.08,59.26,5261.0,59.08,59.28,59.08,59.26,5261.0
2021-12-30 14:00:00,59.18,59.37,59.15,59.31,5138.0,59.18,59.37,59.15,59.31,5138.0
2021-12-30 14:30:00,59.36,59.47,59.34,59.45,10738.0,59.36,59.47,59.34,59.45,10738.0
2021-12-30 15:00:00,59.4,59.43,58.92,59.03,25407.0,59.4,59.43,58.92,59.03,25407.0
2021-12-30 15:30:00,59.09,59.24,58.95,59.02,127649.0,59.09,59.24,58.95,59.02,127649.0
2021-12-31 09:30:00,59.0,59.01,58.6,59.01,54110.0,59.0,59.01,58.6,59.01,54110.0
2021-12-31 10:00:00,59.05,59.38,59.0,59.04,14376.0,59.05,59.38,59.0,59.04,14376.0
2021-12-31 10:30:00,58.96,59.08,58.8,59.05,6837.0,58.96,59.08,58.8,59.05,6837.0
2021-12-31 11:00:00,59.05,59.25,59.01,59.18,7459.0,59.05,59.25,59.01,59.18,7459.0
2021-12-31 11:30:00,59.19,59.4,59.18,59.19,6280.0,59.19,59.4,59.18,59.19,6280.0
2021-12-31 12:00:00,59.11,59.19,59.05,59.13,5879.0,59.11,59.19,59.05,59.13,5879.0
2021-12-31 12:30:00,59.16,59.36,59.16,59.31,8877.0,59.16,59.36,59.16,59.31,8877.0
2021-12-31 13:00:00,59.37,59.47,59.32,59.37,4225.0,59.37,59.47,59.32,59.37,4225.0
2021-12-31 13:30:00,59.39,59.56,59.36,59.52,4187.0,59.39,59.56,59.36,59.52,4187.0
2021-12-31 14:00:00,59.48,59.54,59.46,59.51,3267.0,59.48,59.54,59.46,59.51,3267.0
2021-12-31 14:30:00,59.48,59.52,59.32,59.4,4895.0,59.48,59.52,59.32,59.4,4895.0
2021-12-31 15:00:00,59.4,59.58,59.37,59.55,6737.0,59.4,59.58,59.37,59.55,6737.0
2021-12-31 15:30:00,59.52,59.71,59.36,59.46,46193.0,59.52,59.71,59.36,59.46,46193.0
2022-01-03 09:30:00,60.0,60.41,59.74,60.26,117883.0,60.0,60.41,59.74,60.26,117883.0
2022-01-03 10:00:00,60.26,60.73,60.22,60.43,70815.0,60.26,60.73,60.22,60.43,70815.0
2022-01-03 10:30:00,60.43,60.43,59.47,59.64,20421.0,60.43,60.43,59.47,59.64,20421.0
2022-01-03 11:00:00,59.65,59.75,59.33,59.44,20415.0,59.65,59.75,59.33,59.44,20415.0
2022-01-03 11:30:00,59.48,59.58,59.18,59.56,11941.0,59.48,59.58,59.18,59.56,11941.0
2022-01-03 12:00:00,59.5,59.5,59.09,59.23,14375.0,59.5,59.5,59.09,59.23,14375.0
2022-01-03 12:30:00,59.28,59.44,59.1,59.31,8878.0,59.28,59.44,59.1,59.31,8878.0
2022-01-03 13:00:00,59.32,59.42,59.21,59.28,11407.0,59.32,59.42,59.21,59.28,11407.0
2022-01-03 13:30:00,59.23,59.23,58.84,59.19,11033.0,59.23,59.23,58.84,59.19,11033.0
2022-01-03 14:00:00,59.2,59.55,59.08,59.34,19448.0,59.2,59.55,59.08,59.34,19448.0
2022-01-03 14:30:00,59.38,59.93,59.28,59.81,55035.0,59.38,59.93,59.28,59.81,55035.0
2022-01-03 15:00:00,59.8,59.9,59.64,59.83,17879.0,59.8,59.9,59.64,59.83,17879.0
2022-01-03 15:30:00,59.81,60.06,59.76,59.85,122392.0,59.81,60.06,59.76,59.85,122392.0
2022-01-04 09:30:00,59.96,60.75,59.12,60.32,157709.0,59.96,60.75,59.12,60.32,157709.0
2022-01-04 10:00:00,60.36,60.97,60.15,60.61,62985.0,60.36,60.97,60.15,60.61,62985.0
2022-01-04 10:30:00,60.65,60.87,60.37,60.43,102661.0,60.65,60.87,60.37,60.43,102661.0
2022-01-04 11:00:00,60.51,60.52,59.88,59.97,46289.0,60.51,60.52,59.88,59.97,46289.0
2022-01-04 11:30:00,60.05,60.68,59.95,60.47,39543.0,60.05,60.68,59.95,60.47,39543.0
2022-01-04 12:00:00,60.47,60.52,60.27,60.45,79527.0,60.47,60.52,60.27,60.45,79527.0
2022-01-04 12:30:00,60.45,60.81,60.36,60.58,61644.0,60.45,60.81,60.36,60.58,61644.0
2022-01-04 13:00:00,60.54,60.63,60.23,60.33,75942.0,60.54,60.63,60.23,60.33,75942.0
2022-01-04 13:30:00,60.36,60.69,60.21,60.53,57975.0,60.36,60.69,60.21,60.53,57975.0
2022-01-04 14:00:00,60.49,60.88,60.49,60.83,45709.0,60.49,60.88,60.49,60.83,45709.0
2022-01-04 14:30:00,60.83,61.13,60.82,61.13,93406.0,60.83,61.13,60.82,61.13,93406.0
2022-01-04 15:00:00,61.08,61.32,60.96,60.98,38968.0,61.08,61.32,60.96,60.98,38968.0
2022-01-04 15:30:00,61.0,61.0,60.55,60.93,126110.0,61.0,61.0,60.55,60.93,126110.0
2022-01-05 09:30:00,61.33,62.72,61.14,62.71,33414.0,61.33,62.72,61.14,62.71,33414.0
2022-01-05 10:00:00,62.65,63.01,62.49,62.94,48818.0,62.65,63.01,62.49,62.94,48818.0
2022-01-05 10:30:00,62.89,63.11,62.64,62.74,23647.0,62.89,63.11,62.64,62.74,23647.0
2022-01-05 11:00:00,62.77,63.32,62.68,63.26,29732.0,62.77,63.32,62.68,63.26,29732.0
2022-01-05 11:30:00,63.22,63.34,62.89,63.16,28086.0,63.22,63.34,62.89,63.16,28086.0
2022-01-05 12:00:00,63.11,63.37,63.04,63.34,29391.0,63.11,63.37,63.04,63.34,29391.0
2022-01-05 12:30:00,63.33,63.58,63.24,63.34,45195.0,63.33,63.58,63.24,63.34,45195.0
2022-01-05 13:00:00,63.33,63.52,63.18,63.23,18201.0,63.33,63.52,63.18,63.23,18201.0
2022-01-05 13:30:00,63.23,63.78,63.18,63.25,69001.0,63.23,63.78,63.18,63.25,69001.0
2022-01-05 14:00:00,63.21,63.29,62.7,62.93,40679.0,63.21,63.29,62.7,62.93,40679.0
2022-01-05 14:30:00,62.86,62.86,62.35,62.67,31414.0,62.86,62.86,62.35,62.67,31414.0
2022-01-05 15:00:00,62.66,62.89,62.26,62.56,59048.0,62.66,62.89,62.26,62.56,59048.0
2022-01-05 15:30:00,62.49,62.8,62.26,62.49,184556.0,62.49,62.8,62.26,62.49,184556.0
2022-01-06 09:30:00,63.86,63.86,62.64,62.64,31872.0,63.86,63.86,62.64,62.64,31872.0
2022-01-06 10:00:00,62.75,63.08,62.26,62.55,20651.0,62.75,63.08,62.26,62.55,20651.0
2022-01-06 10:30:00,62.7,63.31,62.7,63.05,30899.0,62.7,63.31,62.7,63.05,30899.0
2022-01-06 11:00:00,63.05,63.33,62.75,62.87,21521.0,63.05,63.33,62.75,62.87,21521.0
2022-01-06 11:30:00,62.88,63.28,62.81,63.14,10187.0,62.88,63.28,62.81,63.14,10187.0
2022-01-06 12:00:00,63.15,63.67,63.07,63.36,19420.0,63.15,63.67,63.07,63.36,19420.0
2022-01-06 12:30:00,63.48,63.91,63.4,63.71,14764.0,63.48,63.91,63.4,63.71,14764.0
2022-01-06 13:00:00,63.7,63.76,63.58,63.71,14709.0,63.7,63.76,63.58,63.71,14709.0
2022-01-06 13:30:00,63.64,63.76,63.56,63.64,15387.0,63.64,63.76,63.56,63.64,15387.0
2022-01-06 14:00:00,63.73,63.94,63.62,63.89,8654.0,63.73,63.94,63.62,63.89,8654.0
2022-01-06 14:30:00,63.87,63.9,63.68,63.85,18395.0,63.87,63.9,63.68,63.85,18395.0
2022-01-06 15:00:00,63.92,63.92,63.64,63.79,19039.0,63.92,63.92,63.64,63.79,19039.0
2022-01-06 15:30:00,63.79,63.89,63.39,63.65,118326.0,63.79,63.89,63.39,63.65,118326.0
2022-01-07 09:30:00,64.08,64.69,63.8,63.95,47749.0,64.08,64.69,63.8,63.95,47749.0
2022-01-07 10:00:00,63.8,64.0,63.68,63.9,16041.0,63.8,64.0,63.68,63.9,16041.0
2022-01-07 10:30:00,63.87,64.01,63.71,63.98,15862.0,63.87,64.01,63.71,63.98,15862.0
2022-01-07 11:00:00,63.89,64.01,63.42,64.0,12387.0,63.89,64.01,63.42,64.0,12387.0
2022-01-07 11:30:00,63.98,64.19,63.84,64.11,9271.0,63.98,64.19,63.84,64.11,9271.0
2022-01-07 12:00:00,64.1,64.15,63.89,63.98,10385.0,64.1,64.15,63.89,63.98,10385.0
2022-01-07 12:30:00,63.9,63.96,63.8,63.81,3908.0,63.9,63.96,63.8,63.81,3908.0
2022-01-07 13:00:00,63.8,63.91,63.79,63.8,7394.0,63.8,63.91,63.79,63.8,7394.0
2022-01-07 13:30:00,63.82,63.86,63.58,63.68,8437.0,63.82,63.86,63.58,63.68,8437.0
2022-01-07 14:00:00,63.63,63.65,63.51,63.57,7128.0,63.63,63.65,63.51,63.57,7128.0
2022-01-07 14:30:00,63.56,63.85,63.55,63.78,9048.0,63.56,63.85,63.55,63.78,9048.0
2022-01-07 15:00:00,63.79,63.81,63.64,63.72,9422.0,63.79,63.81,63.64,63.72,9422.0
2022-01-07 15:30:00,63.73,63.82,63.52,63.67,87420.0,63.73,63.82,63.52,63.67,87420.0
2022-01-10 09:30:00,63.73,63.99,62.69,62.95,6499.0,63.73,63.99,62.69,62.95,6499.0
2022-01-10 10:00:00,63.05,63.49,62.8,63.02,6690.0,63.05,63.49,62.8,63.02,6690.0
2022-01-10 10:30:00,63.14,63.18,62.37,62.8,20807.0,63.14,63.18,62.37,62.8,20807.0
2022-01-10 11:00:00,62.69,62.86,62.52,62.83,18520.0,62.69,62.86,62.52,62.83,18520.0
2022-01-10 11:30:00,62.74,62.74,62.33,62.48,5540.0,62.74,62.74,62.33,62.48,5540.0
2022-01-10 12:00:00,62.54,62.85,62.38,62.83,8427.0,62.54,62.85,62.38,62.83,8427.0
2022-01-10 12:30:00,62.77,62.79,62.37,62.37,7412.0,62.77,62.79,62.37,62.37,7412.0
2022-01-10 13:00:00,62.44,62.49,62.15,62.21,6945.0,62.44,62.49,62.15,62.21,6945.0
2022-01-10 13:30:00,62.23,62.78,62.19,62.76,9230.0,62.23,62.78,62.19,62.76,9230.0
2022-01-10 14:00:00,62.8,62.96,62.66,62.91,9915.0,62.8,62.96,62.66,62.91,9915.0
2022-01-10 14:30:00,62.87,62.91,62.49,62.55,7703.0,62.87,62.91,62.49,62.55,7703.0
2022-01-10 15:00:00,62.64,62.73,62.49,62.7,11657.0,62.64,62.73,62.49,62.7,11657.0
2022-01-10 15:30:00,62.65,63.45,62.56,63.38,119490.0,62.65,63.45,62.56,63.38,119490.0
2022-01-11 09:30:00,63.58,63.58,62.8,62.95,3743.0,63.58,63.58,62.8,62.95,3743.0
2022-01-11 10:00:00,63.37,63.43,63.07,63.33,14396.0,63.37,63.43,63.07,63.33,14396.0
2022-01-11 10:30:00,63.27,63.39,62.99,63.38,6002.0,63.27,63.39,62.99,63.38,6002.0
2022-01-11 11:00:00,63.38,63.68,63.35,63.42,7848.0,63.38,63.68,63.35,63.42,7848.0
2022-01-11 11:30:00,63.45,63.54,63.34,63.34,3944.0,63.45,63.54,63.34,63.34,3944.0
2022-01-11 12:00:00,63.37,63.4,63.27,63.33,3958.0,63.37,63.4,63.27,63.33,3958.0
2022-01-11 12:30:00,63.3,63.75,63.3,63.75,3131.0,63.3,63.75,63.3,63.75,3131.0
2022-01-11 13:00:00,63.69,63.73,63.5,63.61,2818.0,63.69,63.73,63.5,63.61,2818.0
2022-01-11 13:30:00,63.57,63.75,63.56,63.74,6217.0,63.57,63.75,63.56,63.74,6217.0
2022-01-11 14:00:00,63.72,63.86,63.65,63.85,8764.0,63.72,63.86,63.65,63.85,8764.0
2022-01-11 14:30:00,63.82,63.98,63.81,63.98,7275.0,63.82,63.98,63.81,63.98,7275.0
2022-01-11 15:00:00,63.97,64.12,63.94,64.12,8317.0,63.97,64.12,63.94,64.12,8317.0
2022-01-11 15:30:00,64.11,64.17,63.86,63.97,80162.0,64.11,64.17,63.86,63.97,80162.0
2022-01-12 09:30:00,63.9,64.31,63.81,64.27,3795.0,63.9,64.31,63.81,64.27,3795.0
2022-01-12 10:00:00,64.21,64.23,63.68,63.85,8497.0,64.21,64.23,63.68,63.85,8497.0
2022-01-12 10:30:00,63.83,64.06,63.64,64.02,9767.0,63.83,64.06,63.64,64.02,9767.0
2022-01-12 11:00:00,64.09,64.18,63.78,64.01,5883.0,64.09,64.18,63.78,64.01,5883.0
2022-01-12 11:30:00,64.04,64.13,63.91,64.07,3400.0,64.04,64.13,63.91,64.07,3400.0
2022-01-12 12:00:00,64.04,64.09,63.99,64.09,2838.0,64.04,64.09,63.99,64.09,2838.0
2022-01-12 12:30:00,64.02,64.12,64.01,64.05,4165.0,64.02,64.12,64.01,64.05,4165.0
2022-01-12 13:00:00,64.1,64.11,63.91,64.09,10667.0,64.1,64.11,63.91,64.09,10667.0
2022-01-12 13:30:00,64.03,64.05,63.92,64.03,5730.0,64.03,64.05,63.92,64.03,5730.0
2022-01-12 14:00:00,63.98,64.02,63.94,64.0,6800.0,63.98,64.02,63.94,64.0,6800.0
2022-01-12 14:30:00,64.02,64.05,63.92,64.01,8586.0,64.02,64.05,63.92,64.01,8586.0
2022-01-12 15:00:00,64.04,64.12,63.91,64.03,12388.0,64.04,64.12,63.91,64.03,12388.0
2022-01-12 15:30:00,64.01,64.1,63.85,63.88,44706.0,64.01,64.1,63.85,63.88,44706.0
2022-01-13 09:30:00,64.0,64.86,63.8,64.86,7934.0,64.0,64.86,63.8,64.86,7934.0
2022-01-13 10:00:00,64.93,65.16,64.71,64.78,16141.0,64.93,65.16,64.71,64.78,16141.0
2022-01-13 10:30:00,64.79,64.88,64.63,64.72,8686.0,64.79,64.88,64.63,64.72,8686.0
2022-01-13 11:00:00,64.77,65.01,64.7,65.01,28483.0,64.77,65.01,64.7,65.01,28483.0
2022-01-13 11:30:00,65.07,65.09,64.82,64.99,34738.0,65.07,65.09,64.82,64.99,34738.0
2022-01-13 12:00:00,64.98,65.45,64.97,65.25,20764.0,64.98,65.45,64.97,65.25,20764.0
2022-01-13 12:30:00,65.18,65.5,65.12,65.5,11717.0,65.18,65.5,65.12,65.5,11717.0
2022-01-13 13:00:00,65.5,65.88,65.48,65.68,27883.0,65.5,65.88,65.48,65.68,27883.0
2022-01-13 13:30:00,65.81,66.16,65.75,66.05,12054.0,65.81,66.16,65.75,66.05,12054.0
2022-01-13 14:00:00,66.02,66.17,65.82,66.03,16932.0,66.02,66.17,65.82,66.03,16932.0
2022-01-13 14:30:00,66.06,66.19,65.78,66.03,11974.0,66.06,66.19,65.78,66.03,11974.0
2022-01-13 15:00:00,66.04,66.04,65.62,65.67,23127.0,66.04,66.04,65.62,65.67,23127.0
2022-01-13 15:30:00,65.67,65.67,65.16,65.33,51777.0,65.67,65.67,65.16,65.33,51777.0
2022-01-14 09:30:00,64.9,65.44,64.25,65.33,13411.0,64.9,65.44,64.25,65.33,13411.0
2022-01-14 10:00:00,65.19,65.85,64.98,65.25,30158.0,65.19,65.85,64.98,65.25,30158.0
2022-01-14 10:30:00,65.33,65.55,65.16,65.32,15073.0,65.33,65.55,65.16,65.32,15073.0
2022-01-14 11:00:00,65.35,65.41,65.22,65.26,6993.0,65.35,65.41,65.22,65.26,6993.0
2022-01-14 11:30:00,65.28,65.46,65.21,65.23,13905.0,65.28,65.46,65.21,65.23,13905.0
2022-01-14 12:00:00,65.23,65.47,65.23,65.38,14432.0,65.23,65.47,65.23,65.38,14432.0
2022-01-14 12:30:00,65.34,65.78,65.33,65.78,16369.0,65.34,65.78,65.33,65.78,16369.0
2022-01-14 13:00:00,65.75,65.78,65.5,65.57,24666.0,65.75,65.78,65.5,65.57,24666.0
2022-01-14 13:30:00,65.63,65.88,65.59,65.78,13393.0,65.63,65.88,65.59,65.78,13393.0
2022-01-14 14:00:00,65.81,65.86,65.73,65.82,15110.0,65.81,65.86,65.73,65.82,15110.0
2022-01-14 14:30:00,65.82,66.23,65.8,66.17,15269.0,65.82,66.23,65.8,66.17,15269.0
2022-01-14 15:00:00,66.21,66.42,66.03,66.21,42259.0,66.21,66.42,66.03,66.21,42259.0
2022-01-14 15:30:00,66.26,66.99,66.24,66.94,140830.0,66.26,66.99,66.24,66.94,140830.0
2022-01-18 09:30:00,66.38,66.84,66.16,66.32,31725.0,66.38,66.84,66.16,66.32,31725.0
2022-01-18 10:00:00,66.45,66.68,66.09,66.67,23379.0,66.45,66.68,66.09,66.67,23379.0
2022-01-18 10:30:00,66.57,66.81,66.38,66.57,22219.0,66.57,66.81,66.38,66.57,22219.0
2022-01-18 11:00:00,66.64,66.97,66.5,66.78,29074.0,66.64,66.97,66.5,66.78,29074.0
2022-01-18 11:30:00,66.76,66.76,66.38,66.41,17913.0,66.76,66.76,66.38,66.41,17913.0
2022-01-18 12:00:00,66.37,66.42,66.15,66.3,21180.0,66.37,66.42,66.15,66.3,21180.0
2022-01-18 12:30:00,66.31,66.46,66.22,66.24,7407.0,66.31,66.46,66.22,66.24,7407.0
2022-01-18 13:00:00,66.23,66.43,66.09,66.3,11469.0,66.23,66.43,66.09,66.3,11469.0
2022-01-18 13:30:00,66.3,66.68,66.27,66.68,12010.0,66.3,66.68,66.27,66.68,12010.0
2022-01-18 14:00:00,66.62,66.62,66.46,66.52,9073.0,66.62,66.62,66.46,66.52,9073.0
2022-01-18 14:30:00,66.5,66.85,66.47,66.73,10499.0,66.5,66.85,66.47,66.73,10499.0
2022-01-18 15:00:00,66.71,66.71,66.5,66.59,17972.0,66.71,66.71,66.5,66.59,17972.0
2022-01-18 15:30:00,66.57,66.67,66.34,66.62,55971.0,66.57,66.67,66.34,66.62,55971.0
2022-01-19 09:30:00,66.95,66.95,65.48,66.67,15443.0,66.95,66.95,65.48,66.67,15443.0
2022-01-19 10:00:00,66.74,66.75,65.67,65.76,34073.0,66.74,66.75,65.67,65.76,34073.0
2022-01-19 10:30:00,65.68,66.02,65.38,65.92,18531.0,65.68,66.02,65.38,65.92,18531.0
2022-01-19 11:00:00,65.95,66.18,65.89,66.05,9239.0,65.95,66.18,65.89,66.05,9239.0
2022-01-19 11:30:00,66.14,66.54,66.04,66.34,8364.0,66.14,66.54,66.04,66.34,8364.0
2022-01-19 12:00:00,66.39,66.48,66.19,66.2,6138.0,66.39,66.48,66.19,66.2,6138.0
2022-01-19 12:30:00,66.16,66.39,66.07,66.34,9552.0,66.16,66.39,66.07,66.34,9552.0
2022-01-19 13:00:00,66.28,66.32,66.15,66.2,8429.0,66.28,66.32,66.15,66.2,8429.0
2022-01-19 13:30:00,66.12,66.37,66.12,66.26,6160.0,66.12,66.37,66.12,66.26,6160.0
2022-01-19 14:00:00,66.26,66.27,66.04,66.18,4901.0,66.26,66.27,66.04,66.18,4901.0
2022-01-19 14:30:00,66.03,66.21,65.94,66.08,11224.0,66.03,66.21,65.94,66.08,11224.0
2022-01-19 15:00:00,66.05,66.22,65.87,65.94,16402.0,66.05,66.22,65.87,65.94,16402.0
2022-01-19 15:30:00,65.92,66.01,65.76,65.9,99658.0,65.92,66.01,65.76,65.9,99658.0
2022-01-20 09:30:00,66.1,66.43,65.84,66.33,18971.0,66.1,66.43,65.84,66.33,18971.0
2022-01-20 10:00:00,66.19,66.47,66.14,66.47,17821.0,66.19,66.47,66.14,66.47,17821.0
2022-01-20 10:30:00,66.47,66.94,66.47,66.82,37614.0,66.47,66.94,66.47,66.82,37614.0
2022-01-20 11:00:00,66.84,66.88,66.41,66.74,16155.0,66.84,66.88,66.41,66.74,16155.0
2022-01-20 11:30:00,66.7,66.82,66.16,66.2,33955.0,66.7,66.82,66.16,66.2,33955.0
2022-01-20 12:00:00,66.23,66.3,65.98,66.05,14631.0,66.23,66.3,65.98,66.05,14631.0
2022-01-20 12:30:00,66.07,66.17,66.0,66.11,13961.0,66.07,66.17,66.0,66.11,13961.0
2022-01-20 13:00:00,66.1,66.21,65.94,66.0,15578.0,66.1,66.21,65.94,66.0,15578.0
2022-01-20 13:30:00,65.97,66.05,65.92,65.93,13857.0,65.97,66.05,65.92,65.93,13857.0
2022-01-20 14:00:00,65.93,66.0,65.63,65.69,20735.0,65.93,66.0,65.63,65.69,20735.0
2022-01-20 14:30:00,65.6,65.65,65.25,65.48,21535.0,65.6,65.65,65.25,65.48,21535.0
2022-01-20 15:00:00,65.46,65.51,65.3,65.5,25399.0,65.46,65.51,65.3,65.5,25399.0
2022-01-20 15:30:00,65.45,65.52,64.83,64.95,99457.0,65.45,65.52,64.83,64.95,99457.0
2022-01-21 09:30:00,64.24,64.4,63.16,63.38,36962.0,64.24,64.4,63.16,63.38,36962.0
2022-01-21 10:00:00,63.16,63.32,62.43,62.76,26487.0,63.16,63.32,62.43,62.76,26487.0
2022-01-21 10:30:00,62.84,63.4,62.84,63.02,49205.0,62.84,63.4,62.84,63.02,49205.0
2022-01-21 11:00:00,62.84,63.78,62.82,63.63,18038.0,62.84,63.78,62.82,63.63,18038.0
2022-01-21 11:30:00,63.62,63.92,63.44,63.56,21947.0,63.62,63.92,63.44,63.56,21947.0
2022-01-21 12:00:00,63.54,63.58,63.12,63.23,28325.0,63.54,63.58,63.12,63.23,28325.0
2022-01-21 12:30:00,63.2,63.45,63.15,63.25,15462.0,63.2,63.45,63.15,63.25,15462.0
2022-01-21 13:00:00,63.14,63.29,62.83,62.84,14515.0,63.14,63.29,62.83,62.84,14515.0
2022-01-21 13:30:00,62.9,63.05,62.69,62.7,11452.0,62.9,63.05,62.69,62.7,11452.0
2022-01-21 14:00:00,62.77,62.86,62.63,62.85,14718.0,62.77,62.86,62.63,62.85,14718.0
2022-01-21 14:30:00,62.86,63.03,62.6,62.77,26854.0,62.86,63.03,62.6,62.77,26854.0
2022-01-21 15:00:00,62.71,62.87,62.53,62.56,24253.0,62.71,62.87,62.53,62.56,24253.0
2022-01-21 15:30:00,62.55,62.86,62.4,62.41,126238.0,62.55,62.86,62.4,62.41,126238.0
2022-01-24 09:30:00,61.32,61.73,60.66,61.22,21809.0,61.32,61.73,60.66,61.22,21809.0
2022-01-24 10:00:00,61.17,61.36,60.2,60.86,24779.0,61.17,61.36,60.2,60.86,24779.0
2022-01-24 10:30:00,60.82,61.36,60.67,60.91,16235.0,60.82,61.36,60.67,60.91,16235.0
2022-01-24 11:00:00,60.78,61.05,60.36,60.54,16212.0,60.78,61.05,60.36,60.54,16212.0
2022-01-24 11:30:00,60.58,60.82,60.01,60.42,30924.0,60.58,60.82,60.01,60.42,30924.0
2022-01-24 12:00:00,60.41,60.49,59.97,60.09,13752.0,60.41,60.49,59.97,60.09,13752.0
2022-01-24 12:30:00,60.08,60.4,59.83,60.36,17992.0,60.08,60.4,59.83,60.36,17992.0
2022-01-24 13:00:00,60.35,60.86,60.26,60.51,9185.0,60.35,60.86,60.26,60.51,9185.0
2022-01-24 13:30:00,60.54,61.11,60.45,61.11,18295.0,60.54,61.11,60.45,61.11,18295.0
2022-01-24 14:00:00,61.1,61.53,60.91,61.05,14235.0,61.1,61.53,60.91,61.05,14235.0
2022-01-24 14:30:00,61.05,61.53,60.91,61.53,16340.0,61.05,61.53,60.91,61.53,16340.0
2022-01-24 15:00:00,61.58,62.0,61.45,61.87,16129.0,61.58,62.0,61.45,61.87,16129.0
2022-01-24 15:30:00,61.82,63.22,61.79,63.0,123010.0,61.82,63.22,61.79,63.0,123010.0
2022-01-25 09:30:00,62.34,62.64,61.32,61.54,17093.0,62.34,62.64,61.32,61.54,17093.0
2022-01-25 10:00:00,61.44,61.48,60.98,61.3,18585.0,61.44,61.48,60.98,61.3,18585.0
2022-01-25 10:30:00,61.36,61.69,61.0,61.0,27992.0,61.36,61.69,61.0,61.0,27992.0
2022-01-25 11:00:00,60.91,61.83,60.89,61.67,34960.0,60.91,61.83,60.89,61.67,34960.0
2022-01-25 11:30:00,61.71,61.71,60.92,61.05,20632.0,61.71,61.71,60.92,61.05,20632.0
2022-01-25 12:00:00,61.05,61.29,60.71,61.18,20553.0,61.05,61.29,60.71,61.18,20553.0
2022-01-25 12:30:00,61.19,61.19,60.82,61.0,10727.0,61.19,61.19,60.82,61.0,10727.0
2022-01-25 13:00:00,60.98,61.44,60.91,61.44,12605.0,60.98,61.44,60.91,61.44,12605.0
2022-01-25 13:30:00,61.39,61.91,61.36,61.91,14721.0,61.39,61.91,61.36,61.91,14721.0
2022-01-25 14:00:00,61.87,61.96,61.6,61.91,18076.0,61.87,61.96,61.6,61.91,18076.0
2022-01-25 14:30:00,61.89,62.37,61.7,62.37,21110.0,61.89,62.37,61.7,62.37,21110.0
2022-01-25 15:00:00,62.42,62.64,62.19,62.32,14059.0,62.42,62.64,62.19,62.32,14059.0
2022-01-25 15:30:00,62.33,62.99,62.27,62.53,88784.0,62.33,62.99,62.27,62.53,88784.0
2022-01-26 09:30:00,63.03,63.49,62.46,63.49,15391.0,63.03,63.49,62.46,63.49,15391.0
2022-01-26 10:00:00,63.44,63.44,62.23,62.4,20801.0,63.44,63.44,62.23,62.4,20801.0
2022-01-26 10:30:00,62.33,62.58,62.03,62.55,22010.0,62.33,62.58,62.03,62.55,22010.0
2022-01-26 11:00:00,62.57,62.93,62.39,62.82,11014.0,62.57,62.93,62.39,62.82,11014.0
2022-01-26 11:30:00,62.92,62.96,62.5,62.78,18814.0,62.92,62.96,62.5,62.78,18814.0
2022-01-26 12:00:00,62.7,62.95,62.7,62.84,5923.0,62.7,62.95,62.7,62.84,5923.0
2022-01-26 12:30:00,62.83,62.94,62.64,62.86,10946.0,62.83,62.94,62.64,62.86,10946.0
2022-01-26 13:00:00,62.82,62.94,62.59,62.83,15350.0,62.82,62.94,62.59,62.83,15350.0
2022-01-26 13:30:00,62.85,62.88,62.73,62.75,9422.0,62.85,62.88,62.73,62.75,9422.0
2022-01-26 14:00:00,62.81,63.1,62.33,62.68,14702.0,62.81,63.1,62.33,62.68,14702.0
2022-01-26 14:30:00,62.72,62.73,61.89,62.04,14107.0,62.72,62.73,61.89,62.04,14107.0
2022-01-26 15:00:00,61.88,61.9,61.02,61.63,21799.0,61.88,61.9,61.02,61.63,21799.0
2022-01-26 15:30:00,61.64,62.21,61.42,62.02,118645.0,61.64,62.21,61.42,62.02,118645.0
2022-01-27 09:30:00,62.71,68.35,62.71,65.28,110503.0,62.71,68.35,62.71,65.28,110503.0
2022-01-27 10:00:00,65.46,65.63,64.33,64.33,27210.0,65.46,65.63,64.33,64.33,27210.0
2022-01-27 10:30:00,64.59,65.1,64.33,64.84,25564.0,64.59,65.1,64.33,64.84,25564.0
2022-01-27 11:00:00,64.87,65.18,64.4,64.4,21080.0,64.87,65.18,64.4,64.4,21080.0
2022-01-27 11:30:00,64.46,65.21,64.36,64.55,6399.0,64.46,65.21,64.36,64.55,6399.0
2022-01-27 12:00:00,64.54,64.63,63.99,64.12,12283.0,64.54,64.63,63.99,64.12,12283.0
2022-01-27 12:30:00,64.12,64.12,63.15,63.43,49326.0,64.12,64.12,63.15,63.43,49326.0
2022-01-27 13:00:00,63.44,63.94,63.42,63.6,33327.0,63.44,63.94,63.42,63.6,33327.0
2022-01-27 13:30:00,63.6,63.78,63.17,63.28,27627.0,63.6,63.78,63.17,63.28,27627.0
2022-01-27 14:00:00,63.32,63.9,63.31,63.48,20896.0,63.32,63.9,63.31,63.48,20896.0
2022-01-27 14:30:00,63.53,63.88,63.35,63.41,32375.0,63.53,63.88,63.35,63.41,32375.0
2022-01-27 15:00:00,63.41,63.97,63.38,63.95,40559.0,63.41,63.97,63.38,63.95,40559.0
2022-01-27 15:30:00,63.98,64.24,63.88,64.01,135007.0,63.98,64.24,63.88,64.01,135007.0
2022-01-28 09:30:00,65.0,66.4,64.72,66.12,76834.0,65.0,66.4,64.72,66.12,76834.0
2022-01-28 10:00:00,66.12,66.14,65.19,65.33,28698.0,66.12,66.14,65.19,65.33,28698.0
2022-01-28 10:30:00,65.26,65.34,64.74,64.85,23756.0,65.26,65.34,64.74,64.85,23756.0
2022-01-28 11:00:00,64.9,65.29,64.68,65.0,29963.0,64.9,65.29,64.68,65.0,29963.0
2022-01-28 11:30:00,65.06,65.11,64.57,65.03,62137.0,65.06,65.11,64.57,65.03,62137.0
2022-01-28 12:00:00,64.98,65.57,64.84,65.11,36838.0,64.98,65.57,64.84,65.11,36838.0
2022-01-28 12:30:00,65.08,65.33,64.75,64.83,24097.0,65.08,65.33,64.75,64.83,24097.0
2022-01-28 13:00:00,64.85,65.38,64.83,65.38,17331.0,64.85,65.38,64.83,65.38,17331.0
2022-01-28 13:30:00,65.45,65.55,64.97,65.38,22043.0,65.45,65.55,64.97,65.38,22043.0
2022-01-28 14:00:00,65.34,65.4,64.85,64.95,25657.0,65.34,65.4,64.85,64.95,25657.0
2022-01-28 14:30:00,64.97,65.73,64.89,65.69,19427.0,64.97,65.73,64.89,65.69,19427.0
2022-01-28 15:00:00,65.72,65.77,65.4,65.55,16734.0,65.72,65.77,65.4,65.55,16734.0
2022-01-28 15:30:00,65.52,66.0,65.37,66.0,119284.0,65.52,66.0,65.37,66.0,119284.0
2022-01-31 09:30:00,65.51,65.53,64.6,64.9,19981.0,65.51,65.53,64.6,64.9,19981.0
2022-01-31 10:00:00,64.96,65.93,64.96,65.85,18820.0,64.96,65.93,64.96,65.85,18820.0
2022-01-31 10:30:00,65.84,65.95,65.48,65.9,37940.0,65.84,65.95,65.48,65.9,37940.0
2022-01-31 11:00:00,65.9,66.0,65.59,65.65,50966.0,65.9,66.0,65.59,65.65,50966.0
2022-01-31 11:30:00,65.63,65.91,65.53,65.74,26337.0,65.63,65.91,65.53,65.74,26337.0
2022-01-31 12:00:00,65.79,66.12,65.78,65.84,35125.0,65.79,66.12,65.78,65.84,35125.0
2022-01-31 12:30:00,65.82,65.82,65.59,65.59,15114.0,65.82,65.82,65.59,65.59,15114.0
2022-01-31 13:00:00,65.65,65.68,65.41,65.5,15524.0,65.65,65.68,65.41,65.5,15524.0
2022-01-31 13:30:00,65.46,65.46,65.04,65.17,9656.0,65.46,65.46,65.04,65.17,9656.0
2022-01-31 14:00:00,65.14,65.4,65.06,65.31,24733.0,65.14,65.4,65.06,65.31,24733.0
2022-01-31 14:30:00,65.28,65.28,64.89,65.04,18281.0,65.28,65.28,64.89,65.04,18281.0
2022-01-31 15:00:00,65.07,65.17,64.72,64.92,12861.0,65.07,65.17,64.72,64.92,12861.0
2022-01-31 15:30:00,64.91,65.26,64.5,65.16,102819.0,64.91,65.26,64.5,65.16,102819.0
2022-02-01 09:30:00,65.28,66.13,65.28,65.96,6187.0,65.28,66.13,65.28,65.96,6187.0
2022-02-01 10:00:00,65.96,66.08,65.48,65.92,31912.0,65.96,66.08,65.48,65.92,31912.0
2022-02-01 10:30:00,65.97,66.27,65.77,65.84,22948.0,65.97,66.27,65.77,65.84,22948.0
2022-02-01 11:00:00,65.85,66.03,65.64,65.74,11265.0,65.85,66.03,65.64,65.74,11265.0
2022-02-01 11:30:00,65.64,66.0,65.53,65.81,8606.0,65.64,66.0,65.53,65.81,8606.0
2022-02-01 12:00:00,65.78,65.83,65.54,65.6,11471.0,65.78,65.83,65.54,65.6,11471.0
2022-02-01 12:30:00,65.64,65.75,65.48,65.75,11258.0,65.64,65.75,65.48,65.75,11258.0
2022-02-01 13:00:00,65.73,65.84,65.63,65.67,14623.0,65.73,65.84,65.63,65.67,14623.0
2022-02-01 13:30:00,65.63,65.77,65.56,65.77,14226.0,65.63,65.77,65.56,65.77,14226.0
2022-02-01 14:00:00,65.73,65.9,65.63,65.78,16252.0,65.73,65.9,65.63,65.78,16252.0
2022-02-01 14:30:00,65.81,65.95,65.68,65.87,23685.0,65.81,65.95,65.68,65.87,23685.0
2022-02-01 15:00:00,65.87,66.05,65.86,66.02,25275.0,65.87,66.05,65.86,66.02,25275.0
2022-02-01 15:30:00,65.98,66.11,65.69,65.9,107245.0,65.98,66.11,65.69,65.9,107245.0
2022-02-02 09:30:00,65.28,66.14,64.95,65.13,15972.0,65.28,66.14,64.95,65.13,15972.0
2022-02-02 10:00:00,65.04,65.19,64.61,65.01,8788.0,65.04,65.19,64.61,65.01,8788.0
2022-02-02 10:30:00,65.03,65.42,64.93,65.42,4688.0,65.03,65.42,64.93,65.42,4688.0
2022-02-02 11:00:00,65.33,65.41,64.86,64.97,6298.0,65.33,65.41,64.86,64.97,6298.0
2022-02-02 11:30:00,64.97,65.02,64.85,64.85,7204.0,64.97,65.02,64.85,64.85,7204.0
2022-02-02 12:00:00,64.9,65.28,64.86,65.2,9461.0,64.9,65.28,64.86,65.2,9461.0
2022-02-02 12:30:00,65.19,65.23,64.82,64.86,13267.0,65.19,65.23,64.82,64.86,13267.0
2022-02-02 13:00:00,64.87,64.97,64.61,64.68,10362.0,64.87,64.97,64.61,64.68,10362.0
2022-02-02 13:30:00,64.64,64.84,64.63,64.72,16335.0,64.64,64.84,64.63,64.72,16335.0
2022-02-02 14:00:00,64.74,64.75,64.53,64.56,8962.0,64.74,64.75,64.53,64.56,8962.0
2022-02-02 14:30:00,64.56,64.75,64.56,64.56,9839.0,64.56,64.75,64.56,64.56,9839.0
2022-02-02 15:00:00,64.6,64.84,64.51,64.84,14264.0,64.6,64.84,64.51,64.84,14264.0
2022-02-02 15:30:00,64.82,64.83,64.45,64.54,60761.0,64.82,64.83,64.45,64.54,60761.0
2022-02-03 09:30:00,64.79,65.14,64.08,64.21,22791.0,64.79,65.14,64.08,64.21,22791.0
2022-02-03 10:00:00,64.07,64.91,64.01,64.55,9140.0,64.07,64.91,64.01,64.55,9140.0
2022-02-03 10:30:00,64.61,65.06,64.43,65.02,12830.0,64.61,65.06,64.43,65.02,12830.0
2022-02-03 11:00:00,65.04,65.04,64.73,64.94,6263.0,65.04,65.04,64.73,64.94,6263.0
2022-02-03 11:30:00,64.99,65.15,64.72,64.72,6307.0,64.99,65.15,64.72,64.72,6307.0
2022-02-03 12:00:00,64.76,64.85,64.68,64.74,5034.0,64.76,64.85,64.68,64.74,5034.0
2022-02-03 12:30:00,64.8,64.84,64.66,64.78,6011.0,64.8,64.84,64.66,64.78,6011.0
2022-02-03 13:00:00,64.82,64.96,64.7,64.91,6386.0,64.82,64.96,64.7,64.91,6386.0
2022-02-03 13:30:00,64.94,65.1,64.89,65.1,5051.0,64.94,65.1,64.89,65.1,5051.0
2022-02-03 14:00:00,65.09,65.2,64.95,64.95,10445.0,65.09,65.2,64.95,64.95,10445.0
2022-02-03 14:30:00,64.95,65.08,64.75,64.77,9016.0,64.95,65.08,64.75,64.77,9016.0
2022-02-03 15:00:00,64.73,64.91,64.6,64.83,11338.0,64.73,64.91,64.6,64.83,11338.0
2022-02-03 15:30:00,64.79,64.93,64.56,64.58,58761.0,64.79,64.93,64.56,64.58,58761.0
2022-02-04 09:30:00,64.51,65.09,63.86,65.0,15300.0,64.51,65.09,63.86,65.0,15300.0
2022-02-04 10:00:00,65.04,65.17,64.78,64.78,8701.0,65.04,65.17,64.78,64.78,8701.0
2022-02-04 10:30:00,64.86,64.87,64.15,64.15,28100.0,64.86,64.87,64.15,64.15,28100.0
2022-02-04 11:00:00,64.3,64.43,63.92,64.23,26537.0,64.3,64.43,63.92,64.23,26537.0
2022-02-04 11:30:00,64.16,64.53,64.04,64.19,15148.0,64.16,64.53,64.04,64.19,15148.0
2022-02-04 12:00:00,64.12,64.21,63.79,63.8,9473.0,64.12,64.21,63.79,63.8,9473.0
2022-02-04 12:30:00,63.79,64.27,63.76,64.23,8510.0,63.79,64.27,63.76,64.23,8510.0
2022-02-04 13:00:00,64.42,64.85,64.34,64.85,7555.0,64.42,64.85,64.34,64.85,7555.0
2022-02-04 13:30:00,64.74,65.08,64.74,65.08,5536.0,64.74,65.08,64.74,65.08,5536.0
2022-02-04 14:00:00,65.1,65.13,64.82,64.92,5376.0,65.1,65.13,64.82,64.92,5376.0
2022-02-04 14:30:00,64.96,65.25,64.86,65.23,27202.0,64.96,65.25,64.86,65.23,27202.0
2022-02-04 15:00:00,65.22,65.53,65.17,65.49,12492.0,65.22,65.53,65.17,65.49,12492.0
2022-02-04 15:30:00,65.5,65.72,65.05,65.11,58489.0,65.5,65.72,65.05,65.11,58489.0
2022-02-07 09:30:00,64.82,65.03,64.22,64.59,8877.0,64.82,65.03,64.22,64.59,8877.0
2022-02-07 10:00:00,64.6,64.89,64.37,64.72,7405.0,64.6,64.89,64.37,64.72,7405.0
2022-02-07 10:30:00,64.72,65.0,64.68,64.96,14451.0,64.72,65.0,64.68,64.96,14451.0
2022-02-07 11:00:00,65.0,65.1,64.85,65.1,19707.0,65.0,65.1,64.85,65.1,19707.0
2022-02-07 11:30:00,64.93,64.93,64.56,64.65,5669.0,64.93,64.93,64.56,64.65,5669.0
2022-02-07 12:00:00,64.56,64.56,64.14,64.23,11647.0,64.56,64.56,64.14,64.23,11647.0
2022-02-07 12:30:00,64.15,64.35,63.99,64.0,5794.0,64.15,64.35,63.99,64.0,5794.0
2022-02-07 13:00:00,64.05,64.25,63.97,64.11,5453.0,64.05,64.25,63.97,64.11,5453.0
2022-02-07 13:30:00,64.19,64.19,64.02,64.1,8753.0,64.19,64.19,64.02,64.1,8753.0
2022-02-07 14:00:00,64.12,64.24,64.08,64.13,6630.0,64.12,64.24,64.08,64.13,6630.0
2022-02-07 14:30:00,64.14,64.37,64.07,64.35,10436.0,64.14,64.37,64.07,64.35,10436.0
2022-02-07 15:00:00,64.41,64.58,64.17,64.17,13270.0,64.41,64.58,64.17,64.17,13270.0
2022-02-07 15:30:00,64.25,64.3,63.78,63.95,56466.0,64.25,64.3,63.78,63.95,56466.0
2022-02-08 09:30:00,64.37,64.53,63.64,63.83,8032.0,64.37,64.53,63.64,63.83,8032.0
2022-02-08 10:00:00,63.61,63.78,63.29,63.66,54131.0,63.61,63.78,63.29,63.66,54131.0
2022-02-08 10:30:00,63.77,64.07,63.71,63.8,10693.0,63.77,64.07,63.71,63.8,10693.0
2022-02-08 11:00:00,63.83,63.91,63.41,63.55,7185.0,63.83,63.91,63.41,63.55,7185.0
2022-02-08 11:30:00,63.66,63.72,63.5,63.56,3203.0,63.66,63.72,63.5,63.56,3203.0
2022-02-08 12:00:00,63.55,63.64,63.43,63.56,8299.0,63.55,63.64,63.43,63.56,8299.0
2022-02-08 12:30:00,63.52,63.77,63.48,63.77,39668.0,63.52,63.77,63.48,63.77,39668.0
2022-02-08 13:00:00,63.72,63.85,63.44,63.58,13592.0,63.72,63.85,63.44,63.58,13592.0
2022-02-08 13:30:00,63.56,63.8,63.56,63.75,5579.0,63.56,63.8,63.56,63.75,5579.0
2022-02-08 14:00:00,63.72,63.94,63.64,63.64,11274.0,63.72,63.94,63.64,63.64,11274.0
2022-02-08 14:30:00,63.68,63.79,63.48,63.59,11891.0,63.68,63.79,63.48,63.59,11891.0
2022-02-08 15:00:00,63.52,63.53,63.11,63.33,18044.0,63.52,63.53,63.11,63.33,18044.0
2022-02-08 15:30:00,63.35,63.79,63.35,63.63,70440.0,63.35,63.79,63.35,63.63,70440.0
2022-02-09 09:30:00,64.36,65.09,63.75,64.86,23861.0,64.36,65.09,63.75,64.86,23861.0
2022-02-09 10:00:00,64.86,64.93,64.46,64.51,7325.0,64.86,64.93,64.46,64.51,7325.0
2022-02-09 10:30:00,64.53,64.8,64.38,64.46,7906.0,64.53,64.8,64.38,64.46,7906.0
2022-02-09 11:00:00,64.45,64.45,64.03,64.25,9959.0,64.45,64.45,64.03,64.25,9959.0
2022-02-09 11:30:00,64.26,64.69,64.18,64.53,36642.0,64.26,64.69,64.18,64.53,36642.0
2022-02-09 12:00:00,64.53,64.55,64.24,64.31,10534.0,64.53,64.55,64.24,64.31,10534.0
2022-02-09 12:30:00,64.34,64.35,64.11,64.11,5491.0,64.34,64.35,64.11,64.11,5491.0
2022-02-09 13:00:00,64.14,64.32,64.09,64.2,6199.0,64.14,64.32,64.09,64.2,6199.0
2022-02-09 13:30:00,64.22,64.25,64.11,64.11,6516.0,64.22,64.25,64.11,64.11,6516.0
2022-02-09 14:00:00,64.12,64.13,63.93,63.94,6456.0,64.12,64.13,63.93,63.94,6456.0
2022-02-09 14:30:00,63.95,64.02,63.74,63.94,7796.0,63.95,64.02,63.74,63.94,7796.0
2022-02-09 15:00:00,63.86,63.88,63.54,63.59,9961.0,63.86,63.88,63.54,63.59,9961.0
2022-02-09 15:30:00,63.6,63.73,63.25,63.73,81204.0,63.6,63.73,63.25,63.73,81204.0
2022-02-10 09:30:00,63.41,64.15,63.41,64.1,11759.0,63.41,64.15,63.41,64.1,11759.0
2022-02-10 10:00:00,64.11,64.34,63.84,64.34,7752.0,64.11,64.34,63.84,64.34,7752.0
2022-02-10 10:30:00,64.24,64.4,64.01,64.14,14654.0,64.24,64.4,64.01,64.14,14654.0
2022-02-10 11:00:00,64.2,64.78,64.14,64.32,45404.0,64.2,64.78,64.14,64.32,45404.0
2022-02-10 11:30:00,64.31,64.38,64.23,64.25,6195.0,64.31,64.38,64.23,64.25,6195.0
2022-02-10 12:00:00,64.22,64.47,64.19,64.38,6843.0,64.22,64.47,64.19,64.38,6843.0
2022-02-10 12:30:00,64.49,64.49,63.92,64.02,6741.0,64.49,64.49,63.92,64.02,6741.0
2022-02-10 13:00:00,63.94,63.96,63.53,63.55,3901.0,63.94,63.96,63.53,63.55,3901.0
2022-02-10 13:30:00,63.6,63.6,63.26,63.45,6537.0,63.6,63.6,63.26,63.45,6537.0
2022-02-10 14:00:00,63.47,63.47,63.18,63.35,7210.0,63.47,63.47,63.18,63.35,7210.0
2022-02-10 14:30:00,63.41,63.51,63.07,63.21,10875.0,63.41,63.51,63.07,63.21,10875.0
2022-02-10 15:00:00,63.18,63.37,63.0,63.16,11394.0,63.18,63.37,63.0,63.16,11394.0
2022-02-10 15:30:00,63.09,63.12,62.69,63.0,144667.0,63.09,63.12,62.69,63.0,144667.0
2022-02-11 09:30:00,63.35,63.36,62.68,63.36,4306.0,63.35,63.36,62.68,63.36,4306.0
2022-02-11 10:00:00,63.32,63.93,63.29,63.8,3262.0,63.32,63.93,63.29,63.8,3262.0
2022-02-11 10:30:00,63.8,64.0,63.5,63.63,9127.0,63.8,64.0,63.5,63.63,9127.0
2022-02-11 11:00:00,63.67,64.08,63.63,63.93,14395.0,63.67,64.08,63.63,63.93,14395.0
2022-02-11 11:30:00,63.97,63.97,63.57,63.8,6874.0,63.97,63.97,63.57,63.8,6874.0
2022-02-11 12:00:00,63.75,63.87,63.5,63.5,12128.0,63.75,63.87,63.5,63.5,12128.0
2022-02-11 12:30:00,63.55,63.66,63.32,63.52,6578.0,63.55,63.66,63.32,63.52,6578.0
2022-02-11 13:00:00,63.49,63.6,63.36,63.46,3633.0,63.49,63.6,63.36,63.46,3633.0
2022-02-11 13:30:00,63.38,63.4,62.7,62.84,8229.0,63.38,63.4,62.7,62.84,8229.0
2022-02-11 14:00:00,62.8,63.2,62.6,62.73,19205.0,62.8,63.2,62.6,62.73,19205.0
2022-02-11 14:30:00,62.79,63.22,62.76,63.08,15504.0,62.79,63.22,62.76,63.08,15504.0
2022-02-11 15:00:00,63.11,63.4,62.97,63.27,19996.0,63.11,63.4,62.97,63.27,19996.0
2022-02-11 15:30:00,63.29,63.61,63.15,63.43,296345.0,63.29,63.61,63.15,63.43,296345.0
2022-02-14 09:30:00,63.14,63.69,62.89,63.49,3639.0,63.14,63.69,62.89,63.49,3639.0
2022-02-14 10:00:00,63.4,63.47,63.01,63.12,9295.0,63.4,63.47,63.01,63.12,9295.0
2022-02-14 10:30:00,63.05,63.08,62.52,62.91,10351.0,63.05,63.08,62.52,62.91,10351.0
2022-02-14 11:00:00,62.89,63.21,62.84,63.11,7185.0,62.89,63.21,62.84,63.11,7185.0
2022-02-14 11:30:00,63.21,63.34,63.0,63.34,5399.0,63.21,63.34,63.0,63.34,5399.0
2022-02-14 12:00:00,63.46,63.48,63.2,63.35,6831.0,63.46,63.48,63.2,63.35,6831.0
2022-02-14 12:30:00,63.42,63.58,63.33,63.38,8012.0,63.42,63.58,63.33,63.38,8012.0
2022-02-14 13:00:00,63.41,63.52,63.3,63.47,5124.0,63.41,63.52,63.3,63.47,5124.0
2022-02-14 13:30:00,63.42,63.93,62.99,63.22,18196.0,63.42,63.93,62.99,63.22,18196.0
2022-02-14 14:00:00,63.27,63.35,63.09,63.31,12189.0,63.27,63.35,63.09,63.31,12189.0
2022-02-14 14:30:00,63.29,63.45,63.2,63.41,10437.0,63.29,63.45,63.2,63.41,10437.0
2022-02-14 15:00:00,63.41,63.46,63.0,63.29,10922.0,63.41,63.46,63.0,63.29,10922.0
2022-02-14 15:30:00,63.23,63.57,63.11,63.42,50063.0,63.23,63.57,63.11,63.42,50063.0
2022-02-15 09:30:00,63.88,64.99,63.88,64.48,22936.0,63.88,64.99,63.88,64.48,22936.0
2022-02-15 10:00:00,64.61,64.83,64.27,64.73,22885.0,64.61,64.83,64.27,64.73,22885.0
2022-02-15 10:30:00,64.75,64.91,64.53,64.6,9214.0,64.75,64.91,64.53,64.6,9214.0
2022-02-15 11:00:00,64.62,64.86,64.43,64.78,10415.0,64.62,64.86,64.43,64.78,10415.0
2022-02-15 11:30:00,64.91,65.32,64.91,65.15,19100.0,64.91,65.32,64.91,65.15,19100.0
2022-02-15 12:00:00,65.19,65.34,65.01,65.12,11213.0,65.19,65.34,65.01,65.12,11213.0
2022-02-15 12:30:00,65.12,65.35,65.1,65.24,35436.0,65.12,65.35,65.1,65.24,35436.0
2022-02-15 13:00:00,65.23,65.39,65.21,65.3,12871.0,65.23,65.39,65.21,65.3,12871.0
2022-02-15 13:30:00,65.33,65.49,65.33,65.46,7590.0,65.33,65.49,65.33,65.46,7590.0
2022-02-15 14:00:00,65.46,65.48,65.21,65.26,8565.0,65.46,65.48,65.21,65.26,8565.0
2022-02-15 14:30:00,65.25,65.26,64.99,65.15,12068.0,65.25,65.26,64.99,65.15,12068.0
2022-02-15 15:00:00,65.19,65.4,65.04,65.31,20309.0,65.19,65.4,65.04,65.31,20309.0
2022-02-15 15:30:00,65.31,65.42,65.06,65.31,59175.0,65.31,65.42,65.06,65.31,59175.0
2022-02-16 09:30:00,65.08,65.74,64.72,65.36,11098.0,65.08,65.74,64.72,65.36,11098.0
2022-02-16 10:00:00,65.36,65.71,65.22,65.58,11774.0,65.36,65.71,65.22,65.58,11774.0
2022-02-16 10:30:00,65.52,65.57,65.35,65.52,11552.0,65.52,65.57,65.35,65.52,11552.0
2022-02-16 11:00:00,65.56,65.91,65.52,65.91,6885.0,65.56,65.91,65.52,65.91,6885.0
2022-02-16 11:30:00,65.92,65.93,65.73,65.83,4275.0,65.92,65.93,65.73,65.83,4275.0
2022-02-16 12:00:00,65.83,66.13,65.8,66.0,4983.0,65.83,66.13,65.8,66.0,4983.0
2022-02-16 12:30:00,66.04,66.05,65.84,66.0,9649.0,66.04,66.05,65.84,66.0,9649.0
2022-02-16 13:00:00,65.98,66.06,65.67,66.04,18564.0,65.98,66.06,65.67,66.04,18564.0
2022-02-16 13:30:00,66.05,66.29,66.05,66.23,8856.0,66.05,66.29,66.05,66.23,8856.0
2022-02-16 14:00:00,66.33,66.81,66.04,66.81,12426.0,66.33,66.81,66.04,66.81,12426.0
2022-02-16 14:30:00,66.85,67.25,66.82,67.17,35260.0,66.85,67.25,66.82,67.17,35260.0
2022-02-16 15:00:00,67.22,67.56,67.13,67.55,66426.0,67.22,67.56,67.13,67.55,66426.0
2022-02-16 15:30:00,67.55,68.12,67.42,67.81,290909.0,67.55,68.12,67.42,67.81,290909.0
2022-02-17 09:30:00,67.65,67.8,66.6,66.74,51999.0,67.65,67.8,66.6,66.74,51999.0
2022-02-17 10:00:00,66.89,66.98,66.46,66.57,10183.0,66.89,66.98,66.46,66.57,10183.0
2022-02-17 10:30:00,66.5,66.8,66.33,66.54,7699.0,66.5,66.8,66.33,66.54,7699.0
2022-02-17 11:00:00,66.58,66.79,66.42,66.67,8255.0,66.58,66.79,66.42,66.67,8255.0
2022-02-17 11:30:00,66.67,67.17,66.64,67.17,22164.0,66.67,67.17,66.64,67.17,22164.0
2022-02-17 12:00:00,67.2,67.36,67.15,67.35,9121.0,67.2,67.36,67.15,67.35,9121.0
2022-02-17 12:30:00,67.34,67.4,66.99,67.29,24053.0,67.34,67.4,66.99,67.29,24053.0
2022-02-17 13:00:00,67.3,67.35,67.11,67.13,7938.0,67.3,67.35,67.11,67.13,7938.0
2022-02-17 13:30:00,67.13,67.17,66.7,66.81,8591.0,67.13,67.17,66.7,66.81,8591.0
2022-02-17 14:00:00,66.78,66.93,66.65,66.92,14473.0,66.78,66.93,66.65,66.92,14473.0
2022-02-17 14:30:00,66.92,67.07,66.82,66.97,22504.0,66.92,67.07,66.82,66.97,22504.0
2022-02-17 15:00:00,66.99,67.05,66.74,67.0,25050.0,66.99,67.05,66.74,67.0,25050.0
2022-02-17 15:30:00,67.02,67.09,66.9,67.01,107538.0,67.02,67.09,66.9,67.01,107538.0
2022-02-18 09:30:00,66.67,67.01,66.21,66.94,4419.0,66.67,67.01,66.21,66.94,4419.0
2022-02-18 10:00:00,66.94,67.32,66.73,66.94,9185.0,66.94,67.32,66.73,66.94,9185.0
2022-02-18 10:30:00,67.0,67.3,66.9,67.0,9719.0,67.0,67.3,66.9,67.0,9719.0
2022-02-18 11:00:00,67.0,67.0,66.51,66.52,86567.0,67.0,67.0,66.51,66.52,86567.0
2022-02-18 11:30:00,66.52,66.6,66.3,66.32,32598.0,66.52,66.6,66.3,66.32,32598.0
2022-02-18 12:00:00,66.13,66.71,66.12,66.67,5321.0,66.13,66.71,66.12,66.67,5321.0
2022-02-18 12:30:00,66.58,66.7,66.23,66.31,4916.0,66.58,66.7,66.23,66.31,4916.0
2022-02-18 13:00:00,66.25,66.29,65.97,66.26,7361.0,66.25,66.29,65.97,66.26,7361.0
2022-02-18 13:30:00,66.28,66.51,66.04,66.49,4395.0,66.28,66.51,66.04,66.49,4395.0
2022-02-18 14:00:00,66.47,66.72,66.47,66.64,13376.0,66.47,66.72,66.47,66.64,13376.0
2022-02-18 14:30:00,66.65,66.87,66.61,66.87,9311.0,66.65,66.87,66.61,66.87,9311.0
2022-02-18 15:00:00,66.92,67.0,66.69,66.72,18882.0,66.92,67.0,66.69,66.72,18882.0
2022-02-18 15:30:00,66.7,67.02,66.59,66.83,79303.0,66.7,67.02,66.59,66.83,79303.0
2022-02-22 09:30:00,67.21,67.21,66.18,66.58,21027.0,67.21,67.21,66.18,66.58,21027.0
2022-02-22 10:00:00,66.79,67.24,66.7,67.05,11058.0,66.79,67.24,66.7,67.05,11058.0
2022-02-22 10:30:00,66.97,67.01,66.63,66.75,12273.0,66.97,67.01,66.63,66.75,12273.0
2022-02-22 11:00:00,66.74,66.89,66.5,66.8,34092.0,66.74,66.89,66.5,66.8,34092.0
2022-02-22 11:30:00,66.87,67.2,66.79,67.17,26826.0,66.87,67.2,66.79,67.17,26826.0
2022-02-22 12:00:00,67.16,67.17,66.88,66.96,14495.0,67.16,67.17,66.88,66.96,14495.0
2022-02-22 12:30:00,66.98,67.01,66.47,66.53,30744.0,66.98,67.01,66.47,66.53,30744.0
2022-02-22 13:00:00,66.54,66.66,66.44,66.58,8661.0,66.54,66.66,66.44,66.58,8661.0
2022-02-22 13:30:00,66.55,66.66,65.88,66.1,9407.0,66.55,66.66,65.88,66.1,9407.0
2022-02-22 14:00:00,66.11,66.3,65.69,66.3,10322.0,66.11,66.3,65.69,66.3,10322.0
2022-02-22 14:30:00,66.27,66.94,66.24,66.89,20939.0,66.27,66.94,66.24,66.89,20939.0
2022-02-22 15:00:00,66.91,67.1,66.78,67.01,17737.0,66.91,67.1,66.78,67.01,17737.0
2022-02-22 15:30:00,67.0,67.0,65.85,66.0,113311.0,67.0,67.0,65.85,66.0,113311.0
2022-02-23 09:30:00,66.37,66.95,66.08,66.3,6376.0,66.37,66.95,66.08,66.3,6376.0
2022-02-23 10:00:00,66.15,66.19,65.68,65.68,8325.0,66.15,66.19,65.68,65.68,8325.0
2022-02-23 10:30:00,65.66,65.94,65.59,65.76,10632.0,65.66,65.94,65.59,65.76,10632.0
2022-02-23 11:00:00,65.75,65.75,65.19,65.45,11772.0,65.75,65.75,65.19,65.45,11772.0
2022-02-23 11:30:00,65.45,65.5,65.22,65.45,7372.0,65.45,65.5,65.22,65.45,7372.0
2022-02-23 12:00:00,65.45,65.72,65.31,65.58,12394.0,65.45,65.72,65.31,65.58,12394.0
2022-02-23 12:30:00,65.52,65.58,65.2,65.29,10739.0,65.52,65.58,65.2,65.29,10739.0
2022-02-23 13:00:00,65.32,65.41,65.11,65.17,13063.0,65.32,65.41,65.11,65.17,13063.0
2022-02-23 13:30:00,65.03,65.12,64.82,65.03,13806.0,65.03,65.12,64.82,65.03,13806.0
2022-02-23 14:00:00,65.0,65.05,64.51,64.53,16136.0,65.0,65.05,64.51,64.53,16136.0
2022-02-23 14:30:00,64.54,64.54,64.24,64.31,24718.0,64.54,64.54,64.24,64.31,24718.0
2022-02-23 15:00:00,64.31,64.59,64.12,64.49,27742.0,64.31,64.59,64.12,64.49,27742.0
2022-02-23 15:30:00,64.45,64.45,63.51,63.64,148496.0,64.45,64.45,63.51,63.64,148496.0
2022-02-24 09:30:00,62.25,62.64,61.46,62.64,26520.0,62.25,62.64,61.46,62.64,26520.0
2022-02-24 10:00:00,62.52,62.85,62.2,62.48,12771.0,62.52,62.85,62.2,62.48,12771.0
2022-02-24 10:30:00,62.58,62.85,62.46,62.79,6177.0,62.58,62.85,62.46,62.79,6177.0
2022-02-24 11:00:00,62.78,63.02,62.59,62.65,5771.0,62.78,63.02,62.59,62.65,5771.0
2022-02-24 11:30:00,62.67,62.76,62.37,62.74,9218.0,62.67,62.76,62.37,62.74,9218.0
2022-02-24 12:00:00,62.84,62.99,62.66,62.98,9855.0,62.84,62.99,62.66,62.98,9855.0
2022-02-24 12:30:00,63.04,63.04,62.71,62.71,7586.0,63.04,63.04,62.71,62.71,7586.0
2022-02-24 13:00:00,62.72,63.11,62.62,62.88,7778.0,62.72,63.11,62.62,62.88,7778.0
2022-02-24 13:30:00,62.93,63.18,62.74,63.05,7831.0,62.93,63.18,62.74,63.05,7831.0
2022-02-24 14:00:00,63.0,63.16,62.73,63.0,14339.0,63.0,63.16,62.73,63.0,14339.0
2022-02-24 14:30:00,63.1,63.48,63.07,63.37,26123.0,63.1,63.48,63.07,63.37,26123.0
2022-02-24 15:00:00,63.44,63.68,63.39,63.53,26018.0,63.44,63.68,63.39,63.53,26018.0
2022-02-24 15:30:00,63.55,64.15,63.49,64.03,85697.0,63.55,64.15,63.49,64.03,85697.0
2022-02-25 09:30:00,64.46,65.0,63.88,64.65,9518.0,64.46,65.0,63.88,64.65,9518.0
2022-02-25 10:00:00,64.62,64.71,64.31,64.37,11465.0,64.62,64.71,64.31,64.37,11465.0
2022-02-25 10:30:00,64.36,64.69,64.35,64.38,9427.0,64.36,64.69,64.35,64.38,9427.0
2022-02-25 11:00:00,64.45,64.58,64.21,64.28,72289.0,64.45,64.58,64.21,64.28,72289.0
2022-02-25 11:30:00,64.18,64.57,64.18,64.57,13005.0,64.18,64.57,64.18,64.57,13005.0
2022-02-25 12:00:00,64.55,64.61,64.22,64.39,38080.0,64.55,64.61,64.22,64.39,38080.0
2022-02-25 12:30:00,64.35,64.8,64.34,64.73,40955.0,64.35,64.8,64.34,64.73,40955.0
2022-02-25 13:00:00,64.77,64.86,64.57,64.75,7704.0,64.77,64.86,64.57,64.75,7704.0
2022-02-25 13:30:00,64.7,64.85,64.59,64.68,6209.0,64.7,64.85,64.59,64.68,6209.0
2022-02-25 14:00:00,64.66,64.77,64.43,64.77,6835.0,64.66,64.77,64.43,64.77,6835.0
2022-02-25 14:30:00,64.73,64.79,64.39,64.48,12539.0,64.73,64.79,64.39,64.48,12539.0
2022-02-25 15:00:00,64.51,64.66,64.41,64.54,10211.0,64.51,64.66,64.41,64.54,10211.0
2022-02-25 15:30:00,64.54,64.67,64.39,64.62,92011.0,64.54,64.67,64.39,64.62,92011.0
2022-02-28 09:30:00,63.71,64.22,63.2,64.04,11989.0,63.71,64.22,63.2,64.04,11989.0
2022-02-28 10:00:00,64.14,64.65,63.89,64.63,46504.0,64.14,64.65,63.89,64.63,46504.0
2022-02-28 10:30:00,64.6,64.89,64.55,64.83,13161.0,64.6,64.89,64.55,64.83,13161.0
2022-02-28 11:00:00,64.84,65.04,64.64,64.76,10456.0,64.84,65.04,64.64,64.76,10456.0
2022-02-28 11:30:00,64.76,64.77,64.45,64.59,6829.0,64.76,64.77,64.45,64.59,6829.0
2022-02-28 12:00:00,64.62,64.66,64.26,64.5,12335.0,64.62,64.66,64.26,64.5,12335.0
2022-02-28 12:30:00,64.5,64.61,64.19,64.32,18613.0,64.5,64.61,64.19,64.32,18613.0
2022-02-28 13:00:00,64.38,64.46,64.16,64.25,23372.0,64.38,64.46,64.16,64.25,23372.0
2022-02-28 13:30:00,64.22,64.58,64.2,64.55,36300.0,64.22,64.58,64.2,64.55,36300.0
2022-02-28 14:00:00,64.54,64.61,64.08,64.23,7615.0,64.54,64.61,64.08,64.23,7615.0
2022-02-28 14:30:00,64.25,64.72,64.14,64.68,47591.0,64.25,64.72,64.14,64.68,47591.0
2022-02-28 15:00:00,64.69,65.08,64.57,64.98,10879.0,64.69,65.08,64.57,64.98,10879.0
2022-02-28 15:30:00,64.92,65.19,64.71,65.18,93496.0,64.92,65.19,64.71,65.18,93496.0
2022-03-01 09:30:00,65.01,65.5,64.59,64.62,29165.0,65.01,65.5,64.59,64.62,29165.0
2022-03-01 10:00:00,64.72,64.73,64.44,64.65,20144.0,64.72,64.73,64.44,64.65,20144.0
2022-03-01 10:30:00,64.63,64.71,64.14,64.49,8156.0,64.63,64.71,64.14,64.49,8156.0
2022-03-01 11:00:00,64.57,64.78,64.22,64.22,12450.0,64.57,64.78,64.22,64.22,12450.0
2022-03-01 11:30:00,64.12,64.15,63.75,63.83,5232.0,64.12,64.15,63.75,63.83,5232.0
2022-03-01 12:00:00,63.78,63.79,63.46,63.49,6147.0,63.78,63.79,63.46,63.49,6147.0
2022-03-01 12:30:00,63.44,63.65,63.3,63.47,3389.0,63.44,63.65,63.3,63.47,3389.0
2022-03-01 13:00:00,63.54,63.69,63.35,63.43,13770.0,63.54,63.69,63.35,63.43,13770.0
2022-03-01 13:30:00,63.41,63.47,63.25,63.45,5314.0,63.41,63.47,63.25,63.45,5314.0
2022-03-01 14:00:00,63.47,64.2,63.41,64.2,12337.0,63.47,64.2,63.41,64.2,12337.0
2022-03-01 14:30:00,64.16,64.25,63.86,63.86,17348.0,64.16,64.25,63.86,63.86,17348.0
2022-03-01 15:00:00,63.84,64.2,63.63,63.76,29124.0,63.84,64.2,63.63,63.76,29124.0
2022-03-01 15:30:00,63.73,63.93,63.08,63.76,110642.0,63.73,63.93,63.08,63.76,110642.0
2022-03-02 09:30:00,64.0,65.07,64.0,65.03,19351.0,64.0,65.07,64.0,65.03,19351.0
2022-03-02 10:00:00,65.03,65.25,64.38,65.21,18846.0,65.03,65.25,64.38,65.21,18846.0
2022-03-02 10:30:00,65.15,65.58,65.03,65.06,13663.0,65.15,65.58,65.03,65.06,13663.0
2022-03-02 11:00:00,65.03,65.58,64.92,65.22,17155.0,65.03,65.58,64.92,65.22,17155.0
2022-03-02 11:30:00,65.28,65.45,65.07,65.41,12502.0,65.28,65.45,65.07,65.41,12502.0
2022-03-02 12:00:00,65.47,65.62,65.34,65.45,4244.0,65.47,65.62,65.34,65.45,4244.0
2022-03-02 12:30:00,65.48,65.85,65.43,65.85,20115.0,65.48,65.85,65.43,65.85,20115.0
2022-03-02 13:00:00,65.82,65.89,65.73,65.85,5789.0,65.82,65.89,65.73,65.85,5789.0
2022-03-02 13:30:00,65.92,66.0,65.78,65.78,5996.0,65.92,66.0,65.78,65.78,5996.0
2022-03-02 14:00:00,65.79,65.95,65.7,65.74,7870.0,65.79,65.95,65.7,65.74,7870.0
2022-03-02 14:30:00,65.73,65.83,65.6,65.6,6576.0,65.73,65.83,65.6,65.6,6576.0
2022-03-02 15:00:00,65.59,65.84,65.59,65.75,10320.0,65.59,65.84,65.59,65.75,10320.0
2022-03-02 15:30:00,65.85,65.92,65.6,65.72,56031.0,65.85,65.92,65.6,65.72,56031.0
2022-03-03 09:30:00,66.2,66.88,65.97,66.31,13190.0,66.2,66.88,65.97,66.31,13190.0
2022-03-03 10:00:00,66.33,66.58,66.19,66.53,10344.0,66.33,66.58,66.19,66.53,10344.0
2022-03-03 10:30:00,66.53,66.59,66.25,66.37,19073.0,66.53,66.59,66.25,66.37,19073.0
2022-03-03 11:00:00,66.37,66.43,66.21,66.37,11566.0,66.37,66.43,66.21,66.37,11566.0
2022-03-03 11:30:00,66.35,66.64,66.33,66.62,11172.0,66.35,66.64,66.33,66.62,11172.0
2022-03-03 12:00:00,66.5,66.61,66.35,66.44,8432.0,66.5,66.61,66.35,66.44,8432.0
2022-03-03 12:30:00,66.41,66.84,66.41,66.77,4859.0,66.41,66.84,66.41,66.77,4859.0
2022-03-03 13:00:00,66.73,67.02,66.68,66.99,9591.0,66.73,67.02,66.68,66.99,9591.0
2022-03-03 13:30:00,66.98,67.13,66.93,66.96,10084.0,66.98,67.13,66.93,66.96,10084.0
2022-03-03 14:00:00,67.0,67.22,66.95,67.07,7034.0,67.0,67.22,66.95,67.07,7034.0
2022-03-03 14:30:00,67.09,67.09,66.94,67.01,12916.0,67.09,67.09,66.94,67.01,12916.0
2022-03-03 15:00:00,66.98,67.52,66.93,67.51,31272.0,66.98,67.52,66.93,67.51,31272.0
2022-03-03 15:30:00,67.48,67.62,67.28,67.59,87921.0,67.48,67.62,67.28,67.59,87921.0
2022-03-04 09:30:00,66.99,67.79,66.74,67.79,22124.0,66.99,67.79,66.74,67.79,22124.0
2022-03-04 10:00:00,67.9,69.13,67.76,69.13,30858.0,67.9,69.13,67.76,69.13,30858.0
2022-03-04 10:30:00,69.1,70.24,68.98,70.2,209709.0,69.1,70.24,68.98,70.2,209709.0
2022-03-04 11:00:00,70.2,70.77,69.98,70.5,113765.0,70.2,70.77,69.98,70.5,113765.0
2022-03-04 11:30:00,70.5,70.67,70.33,70.5,44788.0,70.5,70.67,70.33,70.5,44788.0
2022-03-04 12:00:00,70.5,70.52,69.75,70.23,74245.0,70.5,70.52,69.75,70.23,74245.0
2022-03-04 12:30:00,70.16,70.29,69.58,69.94,41948.0,70.16,70.29,69.58,69.94,41948.0
2022-03-04 13:00:00,69.98,70.45,69.97,70.19,83485.0,69.98,70.45,69.97,70.19,83485.0
2022-03-04 13:30:00,70.13,70.33,69.84,69.84,51221.0,70.13,70.33,69.84,69.84,51221.0
2022-03-04 14:00:00,69.89,69.89,69.26,69.34,41053.0,69.89,69.89,69.26,69.34,41053.0
2022-03-04 14:30:00,69.34,70.04,69.31,69.7,51835.0,69.34,70.04,69.31,69.7,51835.0
2022-03-04 15:00:00,69.72,70.11,69.72,69.97,42140.0,69.72,70.11,69.72,69.97,42140.0
2022-03-04 15:30:00,69.99,69.99,69.55,69.77,140199.0,69.99,69.99,69.55,69.77,140199.0
2022-03-07 09:30:00,69.5,71.22,69.5,70.93,30242.0,69.5,71.22,69.5,70.93,30242.0
2022-03-07 10:00:00,71.14,72.73,71.12,72.36,75131.0,71.14,72.73,71.12,72.36,75131.0
2022-03-07 10:30:00,72.31,72.31,71.51,71.65,53739.0,72.31,72.31,71.51,71.65,53739.0
2022-03-07 11:00:00,71.65,71.65,70.1,70.26,34816.0,71.65,71.65,70.1,70.26,34816.0
2022-03-07 11:30:00,70.26,70.26,68.99,68.99,19858.0,70.26,70.26,68.99,68.99,19858.0
2022-03-07 12:00:00,68.92,68.94,67.89,67.96,20418.0,68.92,68.94,67.89,67.96,20418.0
2022-03-07 12:30:00,67.93,68.0,67.47,67.7,14847.0,67.93,68.0,67.47,67.7,14847.0
2022-03-07 13:00:00,67.61,68.24,67.61,68.24,17793.0,67.61,68.24,67.61,68.24,17793.0
2022-03-07 13:30:00,68.25,68.41,67.94,67.95,19133.0,68.25,68.41,67.94,67.95,19133.0
2022-03-07 14:00:00,68.01,68.5,67.74,67.76,16806.0,68.01,68.5,67.74,67.76,16806.0
2022-03-07 14:30:00,67.75,68.72,67.69,68.34,26429.0,67.75,68.72,67.69,68.34,26429.0
2022-03-07 15:00:00,68.34,68.76,68.33,68.63,30257.0,68.34,68.76,68.33,68.63,30257.0
2022-03-07 15:30:00,68.61,69.12,68.51,68.97,157910.0,68.61,69.12,68.51,68.97,157910.0
2022-03-08 09:30:00,69.0,69.33,68.04,68.13,84760.0,69.0,69.33,68.04,68.13,84760.0
2022-03-08 10:00:00,68.12,68.32,67.29,67.88,27786.0,68.12,68.32,67.29,67.88,27786.0
2022-03-08 10:30:00,67.84,68.73,67.84,68.66,22577.0,67.84,68.73,67.84,68.66,22577.0
2022-03-08 11:00:00,68.62,69.53,68.61,69.4,46289.0,68.62,69.53,68.61,69.4,46289.0
2022-03-08 11:30:00,69.38,69.9,69.31,69.76,45648.0,69.38,69.9,69.31,69.76,45648.0
2022-03-08 12:00:00,69.84,70.24,69.38,69.62,77504.0,69.84,70.24,69.38,69.62,77504.0
2022-03-08 12:30:00,69.67,70.57,69.59,70.44,71542.0,69.67,70.57,69.59,70.44,71542.0
2022-03-08 13:00:00,70.51,70.76,69.93,69.94,136064.0,70.51,70.76,69.93,69.94,136064.0
2022-03-08 13:30:00,69.81,69.81,69.28,69.33,10289.0,69.81,69.81,69.28,69.33,10289.0
2022-03-08 14:00:00,69.34,69.35,68.8,69.3,11954.0,69.34,69.35,68.8,69.3,11954.0
2022-03-08 14:30:00,69.26,70.19,69.14,70.19,37660.0,69.26,70.19,69.14,70.19,37660.0
2022-03-08 15:00:00,70.19,70.53,70.05,70.33,50616.0,70.19,70.53,70.05,70.33,50616.0
2022-03-08 15:30:00,70.31,70.41,70.03,70.18,161714.0,70.31,70.41,70.03,70.18,161714.0
2022-03-09 09:30:00,70.7,71.73,70.31,71.53,171811.0,70.7,71.73,70.31,71.53,171811.0
2022-03-09 10:00:00,71.53,71.56,69.61,70.27,97736.0,71.53,71.56,69.61,70.27,97736.0
2022-03-09 10:30:00,70.37,71.19,70.37,71.08,45601.0,70.37,71.19,70.37,71.08,45601.0
2022-03-09 11:00:00,71.08,71.2,70.78,71.08,27016.0,71.08,71.2,70.78,71.08,27016.0
2022-03-09 11:30:00,71.01,71.54,70.87,71.28,17587.0,71.01,71.54,70.87,71.28,17587.0
2022-03-09 12:00:00,71.28,71.41,71.1,71.38,7161.0,71.28,71.41,71.1,71.38,7161.0
2022-03-09 12:30:00,71.38,71.38,71.01,71.09,21210.0,71.38,71.38,71.01,71.09,21210.0
2022-03-09 13:00:00,71.06,71.16,70.8,70.8,79477.0,71.06,71.16,70.8,70.8,79477.0
2022-03-09 13:30:00,70.86,70.86,70.25,70.54,31974.0,70.86,70.86,70.25,70.54,31974.0
2022-03-09 14:00:00,70.52,70.73,70.19,70.73,28642.0,70.52,70.73,70.19,70.73,28642.0
2022-03-09 14:30:00,70.69,71.08,70.51,70.91,44824.0,70.69,71.08,70.51,70.91,44824.0
2022-03-09 15:00:00,70.92,71.99,70.89,71.74,135725.0,70.92,71.99,70.89,71.74,135725.0
2022-03-09 15:30:00,71.74,71.79,71.13,71.29,136121.0,71.74,71.79,71.13,71.29,136121.0
2022-03-10 09:30:00,71.27,74.16,71.27,73.95,41815.0,71.27,74.16,71.27,73.95,41815.0
2022-03-10 10:00:00,73.96,74.2,73.24,73.59,32335.0,73.96,74.2,73.24,73.59,32335.0
2022-03-10 10:30:00,73.53,73.69,72.79,72.95,32140.0,73.53,73.69,72.79,72.95,32140.0
2022-03-10 11:00:00,72.97,73.48,72.92,73.09,38318.0,72.97,73.48,72.92,73.09,38318.0
2022-03-10 11:30:00,73.08,73.46,73.03,73.16,29588.0,73.08,73.46,73.03,73.16,29588.0
2022-03-10 12:00:00,73.15,73.2,72.81,72.82,15328.0,73.15,73.2,72.81,72.82,15328.0
2022-03-10 12:30:00,72.92,73.26,72.86,73.16,17713.0,72.92,73.26,72.86,73.16,17713.0
2022-03-10 13:00:00,73.16,73.38,73.1,73.17,18241.0,73.16,73.38,73.1,73.17,18241.0
2022-03-10 13:30:00,73.19,73.4,73.02,73.16,11510.0,73.19,73.4,73.02,73.16,11510.0
2022-03-10 14:00:00,73.15,73.2,72.67,72.76,49882.0,73.15,73.2,72.67,72.76,49882.0
2022-03-10 14:30:00,72.77,72.86,72.43,72.59,17702.0,72.77,72.86,72.43,72.59,17702.0
2022-03-10 15:00:00,72.59,73.25,72.37,73.23,29805.0,72.59,73.25,72.37,73.23,29805.0
2022-03-10 15:30:00,73.23,73.31,72.94,73.27,94640.0,73.23,73.31,72.94,73.27,94640.0
2022-03-11 09:30:00,73.51,75.08,73.51,74.39,102635.0,73.51,75.08,73.51,74.39,102635.0
2022-03-11 10:00:00,74.29,74.29,73.56,73.68,36250.0,74.29,74.29,73.56,73.68,36250.0
2022-03-11 10:30:00,73.69,73.7,72.92,73.28,18049.0,73.69,73.7,72.92,73.28,18049.0
2022-03-11 11:00:00,73.28,73.53,73.06,73.24,17718.0,73.28,73.53,73.06,73.24,17718.0
2022-03-11 11:30:00,73.25,73.28,72.91,73.02,6395.0,73.25,73.28,72.91,73.02,6395.0
2022-03-11 12:00:00,72.96,73.18,72.91,72.94,7418.0,72.96,73.18,72.91,72.94,7418.0
2022-03-11 12:30:00,72.94,73.05,72.86,72.93,7821.0,72.94,73.05,72.86,72.93,7821.0
2022-03-11 13:00:00,72.93,73.02,72.76,72.76,19984.0,72.93,73.02,72.76,72.76,19984.0
2022-03-11 13:30:00,72.79,73.07,72.63,73.02,43194.0,72.79,73.07,72.63,73.02,43194.0
2022-03-11 14:00:00,72.96,73.13,72.94,73.11,23587.0,72.96,73.13,72.94,73.11,23587.0
2022-03-11 14:30:00,73.12,73.33,73.04,73.12,13746.0,73.12,73.33,73.04,73.12,13746.0
2022-03-11 15:00:00,73.12,73.12,72.85,73.01,18454.0,73.12,73.12,72.85,73.01,18454.0
2022-03-11 15:30:00,73.0,73.0,72.47,72.59,111485.0,73.0,73.0,72.47,72.59,111485.0
2022-03-14 09:30:00,72.18,72.5,70.12,70.59,50888.0,72.18,72.5,70.12,70.59,50888.0
2022-03-14 10:00:00,70.59,71.12,70.41,70.98,20045.0,70.59,71.12,70.41,70.98,20045.0
2022-03-14 10:30:00,70.98,71.14,70.73,70.97,19340.0,70.98,71.14,70.73,70.97,19340.0
2022-03-14 11:00:00,70.97,71.04,70.27,70.47,12362.0,70.97,71.04,70.27,70.47,12362.0
2022-03-14 11:30:00,70.78,70.79,70.09,70.3,29594.0,70.78,70.79,70.09,70.3,29594.0
2022-03-14 12:00:00,70.3,70.34,69.56,69.65,62717.0,70.3,70.34,69.56,69.65,62717.0
2022-03-14 12:30:00,69.69,69.87,69.47,69.75,40023.0,69.69,69.87,69.47,69.75,40023.0
2022-03-14 13:00:00,69.74,69.79,69.26,69.26,16437.0,69.74,69.79,69.26,69.26,16437.0
2022-03-14 13:30:00,69.24,69.31,68.74,68.74,27793.0,69.24,69.31,68.74,68.74,27793.0
2022-03-14 14:00:00,68.84,68.89,68.28,68.5,73289.0,68.84,68.89,68.28,68.5,73289.0
2022-03-14 14:30:00,68.56,68.77,68.44,68.71,52102.0,68.56,68.77,68.44,68.71,52102.0
2022-03-14 15:00:00,68.71,68.9,68.55,68.7,35409.0,68.71,68.9,68.55,68.7,35409.0
2022-03-14 15:30:00,68.7,68.9,68.48,68.89,93316.0,68.7,68.9,68.48,68.89,93316.0
2022-03-15 09:30:00,68.75,69.3,67.48,67.66,33205.0,68.75,69.3,67.48,67.66,33205.0
2022-03-15 10:00:00,67.72,67.72,67.03,67.44,120963.0,67.72,67.72,67.03,67.44,120963.0
2022-03-15 10:30:00,67.5,67.52,66.85,66.94,25076.0,67.5,67.52,66.85,66.94,25076.0
2022-03-15 11:00:00,66.88,67.0,66.3,66.64,18662.0,66.88,67.0,66.3,66.64,18662.0
2022-03-15 11:30:00,66.63,67.89,66.43,67.89,25724.0,66.63,67.89,66.43,67.89,25724.0
2022-03-15 12:00:00,68.0,68.81,67.99,68.47,42980.0,68.0,68.81,67.99,68.47,42980.0
2022-03-15 12:30:00,68.53,68.57,68.11,68.34,11714.0,68.53,68.57,68.11,68.34,11714.0
2022-03-15 13:00:00,68.34,68.45,67.87,67.94,27233.0,68.34,68.45,67.87,67.94,27233.0
2022-03-15 13:30:00,67.86,68.47,67.58,68.39,72693.0,67.86,68.47,67.58,68.39,72693.0
2022-03-15 14:00:00,68.42,68.52,68.09,68.17,25749.0,68.42,68.52,68.09,68.17,25749.0
2022-03-15 14:30:00,68.13,68.24,67.96,68.24,26241.0,68.13,68.24,67.96,68.24,26241.0
2022-03-15 15:00:00,68.24,68.56,68.23,68.37,41030.0,68.24,68.56,68.23,68.37,41030.0
2022-03-15 15:30:00,68.37,68.39,67.99,68.05,127273.0,68.37,68.39,67.99,68.05,127273.0
2022-03-16 09:30:00,68.92,70.52,68.25,69.74,57990.0,68.92,70.52,68.25,69.74,57990.0
2022-03-16 10:00:00,69.92,69.92,69.2,69.2,9756.0,69.92,69.92,69.2,69.2,9756.0
2022-03-16 10:30:00,69.12,69.15,68.49,68.71,16260.0,69.12,69.15,68.49,68.71,16260.0
2022-03-16 11:00:00,68.86,68.87,68.49,68.7,8534.0,68.86,68.87,68.49,68.7,8534.0
2022-03-16 11:30:00,68.68,69.19,68.23,68.92,84683.0,68.68,69.19,68.23,68.92,84683.0
2022-03-16 12:00:00,68.96,69.2,68.7,68.73,13333.0,68.96,69.2,68.7,68.73,13333.0
2022-03-16 12:30:00,68.8,68.83,68.33,68.49,7214.0,68.8,68.83,68.33,68.49,7214.0
2022-03-16 13:00:00,68.49,68.57,68.28,68.4,4883.0,68.49,68.57,68.28,68.4,4883.0
2022-03-16 13:30:00,68.34,68.35,68.12,68.29,2621.0,68.34,68.35,68.12,68.29,2621.0
2022-03-16 14:00:00,68.21,68.29,67.44,67.44,8158.0,68.21,68.29,67.44,67.44,8158.0
2022-03-16 14:30:00,67.37,67.98,67.18,67.79,13620.0,67.37,67.98,67.18,67.79,13620.0
2022-03-16 15:00:00,67.81,67.96,67.6,67.78,10993.0,67.81,67.96,67.6,67.78,10993.0
2022-03-16 15:30:00,67.82,68.17,67.64,68.03,63820.0,67.82,68.17,67.64,68.03,63820.0
2022-03-17 09:30:00,68.17,68.96,67.84,68.63,123291.0,68.17,68.96,67.84,68.63,123291.0
2022-03-17 10:00:00,68.71,69.09,68.41,69.08,39074.0,68.71,69.09,68.41,69.08,39074.0
2022-03-17 10:30:00,69.15,69.16,68.48,68.48,8503.0,69.15,69.16,68.48,68.48,8503.0
2022-03-17 11:00:00,68.55,68.55,68.27,68.32,8166.0,68.55,68.55,68.27,68.32,8166.0
2022-03-17 11:30:00,68.32,68.48,68.11,68.48,8201.0,68.32,68.48,68.11,68.48,8201.0
2022-03-17 12:00:00,68.46,68.47,68.1,68.33,12136.0,68.46,68.47,68.1,68.33,12136.0
2022-03-17 12:30:00,68.4,68.81,68.39,68.7,67507.0,68.4,68.81,68.39,68.7,67507.0
2022-03-17 13:00:00,68.68,68.94,68.67,68.94,9479.0,68.68,68.94,68.67,68.94,9479.0
2022-03-17 13:30:00,68.86,68.86,68.6,68.86,7125.0,68.86,68.86,68.6,68.86,7125.0
2022-03-17 14:00:00,68.93,69.34,68.91,69.18,16405.0,68.93,69.34,68.91,69.18,16405.0
2022-03-17 14:30:00,69.18,69.3,69.13,69.3,6560.0,69.18,69.3,69.13,69.3,6560.0
2022-03-17 15:00:00,69.28,69.36,69.11,69.23,11849.0,69.28,69.36,69.11,69.23,11849.0
2022-03-17 15:30:00,69.23,69.29,68.9,69.27,65569.0,69.23,69.29,68.9,69.27,65569.0
2022-03-18 09:30:00,68.78,69.57,68.54,69.25,52684.0,68.78,69.57,68.54,69.25,52684.0
2022-03-18 10:00:00,69.16,69.16,68.6,68.76,10914.0,69.16,69.16,68.6,68.76,10914.0
2022-03-18 10:30:00,68.95,68.97,68.52,68.53,11099.0,68.95,68.97,68.52,68.53,11099.0
2022-03-18 11:00:00,68.49,68.74,68.49,68.69,11075.0,68.49,68.74,68.49,68.69,11075.0
2022-03-18 11:30:00,68.77,69.12,68.71,68.97,6681.0,68.77,69.12,68.71,68.97,6681.0
2022-03-18 12:00:00,68.89,69.33,68.89,69.21,6363.0,68.89,69.33,68.89,69.21,6363.0
2022-03-18 12:30:00,69.33,69.77,69.27,69.7,15737.0,69.33,69.77,69.27,69.7,15737.0
2022-03-18 13:00:00,69.68,69.95,69.65,69.73,20965.0,69.68,69.95,69.65,69.73,20965.0
2022-03-18 13:30:00,69.73,69.74,69.47,69.53,18374.0,69.73,69.74,69.47,69.53,18374.0
2022-03-18 14:00:00,69.53,70.1,69.48,70.08,36138.0,69.53,70.1,69.48,70.08,36138.0
2022-03-18 14:30:00,70.06,70.36,70.05,70.26,20623.0,70.06,70.36,70.05,70.26,20623.0
2022-03-18 15:00:00,70.26,70.52,70.26,70.47,16956.0,70.26,70.52,70.26,70.47,16956.0
2022-03-18 15:30:00,70.5,70.86,70.48,70.7,81994.0,70.5,70.86,70.48,70.7,81994.0
2022-03-21 09:30:00,71.41,72.22,71.41,72.04,33955.0,71.41,72.22,71.41,72.04,33955.0
2022-03-21 10:00:00,72.04,72.6,71.86,72.6,15632.0,72.04,72.6,71.86,72.6,15632.0
2022-03-21 10:30:00,72.5,72.58,72.1,72.5,26057.0,72.5,72.58,72.1,72.5,26057.0
2022-03-21 11:00:00,72.5,72.66,71.89,71.98,16345.0,72.5,72.66,71.89,71.98,16345.0
2022-03-21 11:30:00,71.95,72.01,71.19,71.42,11156.0,71.95,72.01,71.19,71.42,11156.0
2022-03-21 12:00:00,71.37,71.8,71.23,71.8,10813.0,71.37,71.8,71.23,71.8,10813.0
2022-03-21 12:30:00,71.75,71.75,70.91,71.06,37087.0,71.75,71.75,70.91,71.06,37087.0
2022-03-21 13:00:00,70.99,71.09,70.75,70.83,21938.0,70.99,71.09,70.75,70.83,21938.0
2022-03-21 13:30:00,70.85,71.28,70.79,71.28,16075.0,70.85,71.28,70.79,71.28,16075.0
2022-03-21 14:00:00,71.34,71.34,71.11,71.2,9178.0,71.34,71.34,71.11,71.2,9178.0
2022-03-21 14:30:00,71.26,71.53,71.19,71.25,14346.0,71.26,71.53,71.19,71.25,14346.0
2022-03-21 15:00:00,71.22,71.68,71.12,71.59,19873.0,71.22,71.68,71.12,71.59,19873.0
2022-03-21 15:30:00,71.59,71.88,71.55,71.83,83183.0,71.59,71.88,71.55,71.83,83183.0
2022-03-22 09:30:00,71.78,72.75,71.6,72.66,21259.0,71.78,72.75,71.6,72.66,21259.0
2022-03-22 10:00:00,72.56,72.63,71.65,71.65,23657.0,72.56,72.63,71.65,71.65,23657.0
2022-03-22 10:30:00,71.88,71.88,71.44,71.7,18744.0,71.88,71.88,71.44,71.7,18744.0
2022-03-22 11:00:00,71.68,72.19,71.37,72.19,53746.0,71.68,72.19,71.37,72.19,53746.0
2022-03-22 11:30:00,72.24,72.24,71.51,71.81,18327.0,72.24,72.24,71.51,71.81,18327.0
2022-03-22 12:00:00,71.74,72.11,71.74,71.97,15665.0,71.74,72.11,71.74,71.97,15665.0
2022-03-22 12:30:00,71.95,72.51,71.85,71.9,37528.0,71.95,72.51,71.85,71.9,37528.0
2022-03-22 13:00:00,71.84,72.32,71.71,72.25,9376.0,71.84,72.32,71.71,72.25,9376.0
2022-03-22 13:30:00,72.25,72.3,72.11,72.11,12283.0,72.25,72.3,72.11,72.11,12283.0
2022-03-22 14:00:00,72.11,72.18,71.86,71.96,9154.0,72.11,72.18,71.86,71.96,9154.0
2022-03-22 14:30:00,71.9,71.9,71.69,71.71,8815.0,71.9,71.9,71.69,71.71,8815.0
2022-03-22 15:00:00,71.66,71.68,71.18,71.32,10783.0,71.66,71.68,71.18,71.32,10783.0
2022-03-22 15:30:00,71.29,71.82,71.29,71.64,43297.0,71.29,71.82,71.29,71.64,43297.0
2022-03-23 09:30:00,71.84,72.32,71.59,72.03,21014.0,71.84,72.32,71.59,72.03,21014.0
2022-03-23 10:00:00,72.25,72.46,72.08,72.26,113690.0,72.25,72.46,72.08,72.26,113690.0
2022-03-23 10:30:00,72.31,72.6,72.18,72.44,6315.0,72.31,72.6,72.18,72.44,6315.0
2022-03-23 11:00:00,72.4,72.69,72.25,72.28,4000.0,72.4,72.69,72.25,72.28,4000.0
2022-03-23 11:30:00,72.37,72.55,72.29,72.55,4825.0,72.37,72.55,72.29,72.55,4825.0
2022-03-23 12:00:00,72.53,72.53,72.29,72.42,4626.0,72.53,72.53,72.29,72.42,4626.0
2022-03-23 12:30:00,72.52,72.52,72.14,72.22,2500.0,72.52,72.52,72.14,72.22,2500.0
2022-03-23 13:00:00,72.16,72.16,71.85,71.85,3436.0,72.16,72.16,71.85,71.85,3436.0
2022-03-23 13:30:00,71.84,72.2,71.8,72.2,7577.0,71.84,72.2,71.8,72.2,7577.0
2022-03-23 14:00:00,72.2,72.39,72.09,72.39,5268.0,72.2,72.39,72.09,72.39,5268.0
2022-03-23 14:30:00,72.42,72.55,72.33,72.37,7986.0,72.42,72.55,72.33,72.37,7986.0
2022-03-23 15:00:00,72.35,72.77,72.34,72.73,10998.0,72.35,72.77,72.34,72.73,10998.0
2022-03-23 15:30:00,72.73,72.88,72.45,72.45,59886.0,72.73,72.88,72.45,72.45,59886.0
2022-03-24 09:30:00,72.49,72.81,72.28,72.66,6029.0,72.49,72.81,72.28,72.66,6029.0
2022-03-24 10:00:00,72.56,72.77,72.41,72.41,24770.0,72.56,72.77,72.41,72.41,24770.0
2022-03-24 10:30:00,72.41,72.55,72.12,72.27,7850.0,72.41,72.55,72.12,72.27,7850.0
2022-03-24 11:00:00,72.27,72.34,71.9,72.02,4991.0,72.27,72.34,71.9,72.02,4991.0
2022-03-24 11:30:00,72.0,72.18,71.96,72.12,8499.0,72.0,72.18,71.96,72.12,8499.0
2022-03-24 12:00:00,72.12,72.29,72.04,72.21,4621.0,72.12,72.29,72.04,72.21,4621.0
2022-03-24 12:30:00,72.24,72.48,72.05,72.32,6333.0,72.24,72.48,72.05,72.32,6333.0
2022-03-24 13:00:00,72.28,72.28,71.96,72.04,4415.0,72.28,72.28,71.96,72.04,4415.0
2022-03-24 13:30:00,72.02,72.26,72.0,72.25,7228.0,72.02,72.26,72.0,72.25,7228.0
2022-03-24 14:00:00,72.17,72.29,72.17,72.19,4333.0,72.17,72.29,72.17,72.19,4333.0
2022-03-24 14:30:00,72.06,72.3,72.06,72.26,2612.0,72.06,72.3,72.06,72.26,2612.0
2022-03-24 15:00:00,72.29,72.5,72.29,72.37,7624.0,72.29,72.5,72.29,72.37,7624.0
2022-03-24 15:30:00,72.44,72.48,71.98,72.43,43203.0,72.44,72.48,71.98,72.43,43203.0
2022-03-25 09:30:00,72.52,73.01,72.15,72.81,27706.0,72.52,73.01,72.15,72.81,27706.0
2022-03-25 10:00:00,72.8,72.94,72.63,72.74,11392.0,72.8,72.94,72.63,72.74,11392.0
2022-03-25 10:30:00,72.65,72.73,72.4,72.68,15342.0,72.65,72.73,72.4,72.68,15342.0
2022-03-25 11:00:00,72.73,72.73,72.32,72.35,14332.0,72.73,72.73,72.32,72.35,14332.0
2022-03-25 11:30:00,72.35,72.51,72.24,72.43,7909.0,72.35,72.51,72.24,72.43,7909.0
2022-03-25 12:00:00,72.42,72.58,72.13,72.58,10446.0,72.42,72.58,72.13,72.58,10446.0
2022-03-25 12:30:00,72.65,72.69,72.44,72.56,6005.0,72.65,72.69,72.44,72.56,6005.0
2022-03-25 13:00:00,72.44,72.61,72.27,72.27,4566.0,72.44,72.61,72.27,72.27,4566.0
2022-03-25 13:30:00,72.33,72.68,72.25,72.65,6250.0,72.33,72.68,72.25,72.65,6250.0
2022-03-25 14:00:00,72.69,72.89,72.59,72.67,8093.0,72.69,72.89,72.59,72.67,8093.0
2022-03-25 14:30:00,72.67,73.1,72.67,73.09,5347.0,72.67,73.1,72.67,73.09,5347.0
2022-03-25 15:00:00,73.06,73.09,72.85,72.86,10018.0,73.06,73.09,72.85,72.86,10018.0
2022-03-25 15:30:00,72.82,73.6,72.82,73.6,65046.0,72.82,73.6,72.82,73.6,65046.0
2022-03-28 09:30:00,73.17,73.17,72.52,72.74,17286.0,73.17,73.17,72.52,72.74,17286.0
2022-03-28 10:00:00,72.66,72.76,72.15,72.55,41970.0,72.66,72.76,72.15,72.55,41970.0
2022-03-28 10:30:00,72.55,73.13,72.48,72.55,8991.0,72.55,73.13,72.48,72.55,8991.0
2022-03-28 11:00:00,72.65,72.7,72.32,72.33,20261.0,72.65,72.7,72.32,72.33,20261.0
2022-03-28 11:30:00,72.37,72.58,72.19,72.28,22738.0,72.37,72.58,72.19,72.28,22738.0
2022-03-28 12:00:00,72.34,72.75,72.27,72.57,5273.0,72.34,72.75,72.27,72.57,5273.0
2022-03-28 12:30:00,72.57,72.84,72.57,72.82,4950.0,72.57,72.84,72.57,72.82,4950.0
2022-03-28 13:00:00,72.79,72.96,72.65,72.95,14890.0,72.79,72.96,72.65,72.95,14890.0
2022-03-28 13:30:00,72.88,73.1,72.88,72.98,6057.0,72.88,73.1,72.88,72.98,6057.0
2022-03-28 14:00:00,72.94,73.02,72.81,73.0,8037.0,72.94,73.02,72.81,73.0,8037.0
2022-03-28 14:30:00,73.06,73.31,73.06,73.23,8353.0,73.06,73.31,73.06,73.23,8353.0
2022-03-28 15:00:00,73.27,73.31,72.96,73.02,15682.0,73.27,73.31,72.96,73.02,15682.0
2022-03-28 15:30:00,73.04,73.28,72.98,73.17,76879.0,73.04,73.28,72.98,73.17,76879.0
2022-03-29 09:30:00,72.86,73.75,71.61,72.8,56022.0,72.86,73.75,71.61,72.8,56022.0
2022-03-29 10:00:00,72.85,73.65,72.57,73.38,66795.0,72.85,73.65,72.57,73.38,66795.0
2022-03-29 10:30:00,73.45,73.8,73.22,73.31,32635.0,73.45,73.8,73.22,73.31,32635.0
2022-03-29 11:00:00,73.33,73.59,72.61,72.87,21028.0,73.33,73.59,72.61,72.87,21028.0
2022-03-29 11:30:00,72.88,73.37,72.82,73.03,10372.0,72.88,73.37,72.82,73.03,10372.0
2022-03-29 12:00:00,73.08,73.55,72.99,73.55,19023.0,73.08,73.55,72.99,73.55,19023.0
2022-03-29 12:30:00,73.55,74.0,73.44,73.6,34381.0,73.55,74.0,73.44,73.6,34381.0
2022-03-29 13:00:00,73.52,73.74,73.47,73.51,17807.0,73.52,73.74,73.47,73.51,17807.0
2022-03-29 13:30:00,73.43,73.76,73.39,73.56,13515.0,73.43,73.76,73.39,73.56,13515.0
2022-03-29 14:00:00,73.62,74.27,73.62,74.27,15901.0,73.62,74.27,73.62,74.27,15901.0
2022-03-29 14:30:00,74.24,74.69,74.19,74.65,17987.0,74.24,74.69,74.19,74.65,17987.0
2022-03-29 15:00:00,74.65,75.0,74.52,74.96,42977.0,74.65,75.0,74.52,74.96,42977.0
2022-03-29 15:30:00,74.93,75.01,74.73,74.91,107250.0,74.93,75.01,74.73,74.91,107250.0
2022-03-30 09:30:00,74.77,75.0,73.87,74.52,35665.0,74.77,75.0,73.87,74.52,35665.0
2022-03-30 10:00:00,74.59,74.97,73.98,74.13,21532.0,74.59,74.97,73.98,74.13,21532.0
2022-03-30 10:30:00,74.06,74.25,73.79,74.22,20798.0,74.06,74.25,73.79,74.22,20798.0
2022-03-30 11:00:00,74.29,74.62,74.23,74.59,11724.0,74.29,74.62,74.23,74.59,11724.0
2022-03-30 11:30:00,74.52,74.92,74.52,74.81,3930.0,74.52,74.92,74.52,74.81,3930.0
2022-03-30 12:00:00,74.76,74.84,74.44,74.44,5780.0,74.76,74.84,74.44,74.44,5780.0
2022-03-30 12:30:00,74.49,74.64,74.36,74.43,4601.0,74.49,74.64,74.36,74.43,4601.0
2022-03-30 13:00:00,74.46,74.71,74.39,74.49,3929.0,74.46,74.71,74.39,74.49,3929.0
2022-03-30 13:30:00,74.47,74.5,74.24,74.41,5898.0,74.47,74.5,74.24,74.41,5898.0
2022-03-30 14:00:00,74.43,74.74,74.41,74.68,3462.0,74.43,74.74,74.41,74.68,3462.0
2022-03-30 14:30:00,74.74,74.74,74.48,74.59,5338.0,74.74,74.74,74.48,74.59,5338.0
2022-03-30 15:00:00,74.43,74.48,74.11,74.32,10501.0,74.43,74.48,74.11,74.32,10501.0
2022-03-30 15:30:00,74.32,74.57,74.28,74.32,65963.0,74.32,74.57,74.28,74.32,65963.0
2022-03-31 09:30:00,73.93,74.78,73.72,74.26,9406.0,73.93,74.78,73.72,74.26,9406.0
2022-03-31 10:00:00,74.15,74.32,73.42,73.58,19876.0,74.15,74.32,73.42,73.58,19876.0
2022-03-31 10:30:00,73.58,73.78,73.39,73.69,17131.0,73.58,73.78,73.39,73.69,17131.0
2022-03-31 11:00:00,73.62,73.64,72.85,72.95,36269.0,73.62,73.64,72.85,72.95,36269.0
2022-03-31 11:30:00,72.89,72.98,72.71,72.85,21415.0,72.89,72.98,72.71,72.85,21415.0
2022-03-31 12:00:00,72.84,72.99,72.58,72.79,15487.0,72.84,72.99,72.58,72.79,15487.0
2022-03-31 12:30:00,72.81,73.0,72.75,72.92,9361.0,72.81,73.0,72.75,72.92,9361.0
2022-03-31 13:00:00,72.92,72.92,72.58,72.82,4901.0,72.92,72.92,72.58,72.82,4901.0
2022-03-31 13:30:00,72.8,73.02,72.69,72.93,4993.0,72.8,73.02,72.69,72.93,4993.0
2022-03-31 14:00:00,72.87,72.88,72.7,72.8,5891.0,72.87,72.88,72.7,72.8,5891.0
2022-03-31 14:30:00,72.77,72.79,72.27,72.3,16823.0,72.77,72.79,72.27,72.3,16823.0
2022-03-31 15:00:00,72.36,72.53,72.17,72.51,18402.0,72.36,72.53,72.17,72.51,18402.0
2022-03-31 15:30:00,72.5,72.65,72.15,72.19,82099.0,72.5,72.65,72.15,72.19,82099.0
2022-04-01 09:30:00,72.11,73.2,72.11,72.59,11211.0,72.11,73.2,72.11,72.59,11211.0
2022-04-01 10:00:00,72.73,72.89,71.68,71.78,18050.0,72.73,72.89,71.68,71.78,18050.0
2022-04-01 10:30:00,71.78,71.78,71.16,71.2,24681.0,71.78,71.78,71.16,71.2,24681.0
2022-04-01 11:00:00,71.26,72.01,71.25,71.39,44908.0,71.26,72.01,71.25,71.39,44908.0
2022-04-01 11:30:00,71.38,71.38,70.74,70.74,35627.0,71.38,71.38,70.74,70.74,35627.0
2022-04-01 12:00:00,70.73,70.82,70.45,70.72,16123.0,70.73,70.82,70.45,70.72,16123.0
2022-04-01 12:30:00,70.68,70.68,70.28,70.5,34326.0,70.68,70.68,70.28,70.5,34326.0
2022-04-01 13:00:00,70.48,70.57,70.25,70.42,26740.0,70.48,70.57,70.25,70.42,26740.0
2022-04-01 13:30:00,70.42,70.76,70.39,70.46,19487.0,70.42,70.76,70.39,70.46,19487.0
2022-04-01 14:00:00,70.52,70.82,70.5,70.75,13099.0,70.52,70.82,70.5,70.75,13099.0
2022-04-01 14:30:00,70.75,70.9,70.56,70.82,22884.0,70.75,70.9,70.56,70.82,22884.0
2022-04-01 15:00:00,70.86,70.9,70.51,70.69,44653.0,70.86,70.9,70.51,70.69,44653.0
2022-04-01 15:30:00,70.69,70.86,70.38,70.85,118736.0,70.69,70.86,70.38,70.85,118736.0
2022-04-04 09:30:00,70.86,70.87,69.53,69.8,28589.0,70.86,70.87,69.53,69.8,28589.0
2022-04-04 10:00:00,69.84,69.87,69.61,69.74,12201.0,69.84,69.87,69.61,69.74,12201.0
2022-04-04 10:30:00,69.83,70.02,69.56,69.63,13798.0,69.83,70.02,69.56,69.63,13798.0
2022-04-04 11:00:00,69.63,69.72,69.06,69.11,25337.0,69.63,69.72,69.06,69.11,25337.0
2022-04-04 11:30:00,69.05,69.68,69.03,69.63,9375.0,69.05,69.68,69.03,69.63,9375.0
2022-04-04 12:00:00,69.52,69.81,69.52,69.66,11571.0,69.52,69.81,69.52,69.66,11571.0
2022-04-04 12:30:00,69.62,69.67,69.26,69.26,10144.0,69.62,69.67,69.26,69.26,10144.0
2022-04-04 13:00:00,69.26,69.46,69.21,69.21,8260.0,69.26,69.46,69.21,69.21,8260.0
2022-04-04 13:30:00,69.2,69.76,69.2,69.76,7644.0,69.2,69.76,69.2,69.76,7644.0
2022-04-04 14:00:00,69.83,70.04,69.66,69.67,11163.0,69.83,70.04,69.66,69.67,11163.0
2022-04-04 14:30:00,69.64,69.87,69.58,69.83,11836.0,69.64,69.87,69.58,69.83,11836.0
2022-04-04 15:00:00,69.82,69.99,69.72,69.95,17827.0,69.82,69.99,69.72,69.95,17827.0
2022-04-04 15:30:00,69.95,70.03,69.58,69.65,86927.0,69.95,70.03,69.58,69.65,86927.0
2022-04-05 09:30:00,70.14,71.15,69.62,69.74,41402.0,70.14,71.15,69.62,69.74,41402.0
2022-04-05 10:00:00,69.63,69.92,68.62,69.07,26267.0,69.63,69.92,68.62,69.07,26267.0
2022-04-05 10:30:00,68.79,68.85,68.2,68.45,20196.0,68.79,68.85,68.2,68.45,20196.0
2022-04-05 11:00:00,68.26,68.59,68.07,68.46,17824.0,68.26,68.59,68.07,68.46,17824.0
2022-04-05 11:30:00,68.47,68.88,68.4,68.58,29492.0,68.47,68.88,68.4,68.58,29492.0
2022-04-05 12:00:00,68.67,68.96,68.57,68.86,25537.0,68.67,68.96,68.57,68.86,25537.0
2022-04-05 12:30:00,68.9,69.32,68.84,69.31,28908.0,68.9,69.32,68.84,69.31,28908.0
2022-04-05 13:00:00,69.31,69.34,69.21,69.24,18609.0,69.31,69.34,69.21,69.24,18609.0
2022-04-05 13:30:00,69.2,69.28,68.46,68.56,10922.0,69.2,69.28,68.46,68.56,10922.0
2022-04-05 14:00:00,68.56,68.72,68.34,68.43,25230.0,68.56,68.72,68.34,68.43,25230.0
2022-04-05 14:30:00,68.43,68.69,68.32,68.66,19051.0,68.43,68.69,68.32,68.66,19051.0
2022-04-05 15:00:00,68.69,68.7,67.8,67.8,50685.0,68.69,68.7,67.8,67.8,50685.0
2022-04-05 15:30:00,67.8,67.83,67.3,67.48,208600.0,67.8,67.83,67.3,67.48,208600.0
2022-04-06 09:30:00,67.42,67.86,66.62,67.16,41707.0,67.42,67.86,66.62,67.16,41707.0
2022-04-06 10:00:00,67.05,67.35,66.72,67.19,26529.0,67.05,67.35,66.72,67.19,26529.0
2022-04-06 10:30:00,67.2,67.78,67.2,67.59,34737.0,67.2,67.78,67.2,67.59,34737.0
2022-04-06 11:00:00,67.55,67.63,67.33,67.41,11754.0,67.55,67.63,67.33,67.41,11754.0
2022-04-06 11:30:00,67.45,67.52,67.27,67.47,7228.0,67.45,67.52,67.27,67.47,7228.0
2022-04-06 12:00:00,67.42,67.55,67.03,67.03,8238.0,67.42,67.55,67.03,67.03,8238.0
2022-04-06 12:30:00,67.03,67.25,67.01,67.25,6880.0,67.03,67.25,67.01,67.25,6880.0
2022-04-06 13:00:00,67.19,67.38,66.79,66.9,25747.0,67.19,67.38,66.79,66.9,25747.0
2022-04-06 13:30:00,66.88,66.88,66.24,66.4,13365.0,66.88,66.88,66.24,66.4,13365.0
2022-04-06 14:00:00,66.36,66.65,65.58,65.61,48410.0,66.36,66.65,65.58,65.61,48410.0
2022-04-06 14:30:00,65.61,66.03,65.44,65.92,150098.0,65.61,66.03,65.44,65.92,150098.0
2022-04-06 15:00:00,65.9,65.96,65.25,65.26,71167.0,65.9,65.96,65.25,65.26,71167.0
2022-04-06 15:30:00,65.26,65.71,65.08,65.1,184572.0,65.26,65.71,65.08,65.1,184572.0
2022-04-07 09:30:00,65.11,65.14,64.49,64.6,66497.0,65.11,65.14,64.49,64.6,66497.0
2022-04-07 10:00:00,64.66,64.76,63.93,63.95,49257.0,64.66,64.76,63.93,63.95,49257.0
2022-04-07 10:30:00,64.03,64.44,63.7,64.44,59400.0,64.03,64.44,63.7,64.44,59400.0
2022-04-07 11:00:00,64.42,64.8,63.97,64.62,142386.0,64.42,64.8,63.97,64.62,142386.0
2022-04-07 11:30:00,64.6,64.65,64.09,64.44,104616.0,64.6,64.65,64.09,64.44,104616.0
2022-04-07 12:00:00,64.44,64.57,64.03,64.41,380072.0,64.44,64.57,64.03,64.41,380072.0
2022-04-07 12:30:00,64.43,64.63,64.37,64.55,29457.0,64.43,64.63,64.37,64.55,29457.0
2022-04-07 13:00:00,64.55,64.76,64.46,64.71,189604.0,64.55,64.76,64.46,64.71,189604.0
2022-04-07 13:30:00,64.7,64.77,64.56,64.67,86179.0,64.7,64.77,64.56,64.67,86179.0
2022-04-07 14:00:00,64.67,64.71,64.54,64.67,36960.0,64.67,64.71,64.54,64.67,36960.0
2022-04-07 14:30:00,64.68,65.05,64.64,64.9,78787.0,64.68,65.05,64.64,64.9,78787.0
2022-04-07 15:00:00,64.88,65.24,64.8,64.89,127717.0,64.88,65.24,64.8,64.89,127717.0
2022-04-07 15:30:00,64.88,65.32,64.85,65.07,168161.0,64.88,65.32,64.85,65.07,168161.0
2022-04-08 09:30:00,65.39,65.69,64.81,65.26,21751.0,65.39,65.69,64.81,65.26,21751.0
2022-04-08 10:00:00,65.19,65.65,65.16,65.36,19238.0,65.19,65.65,65.16,65.36,19238.0
2022-04-08 10:30:00,65.46,65.87,65.32,65.78,62014.0,65.46,65.87,65.32,65.78,62014.0
2022-04-08 11:00:00,65.76,66.32,65.56,66.31,36311.0,65.76,66.32,65.56,66.31,36311.0
2022-04-08 11:30:00,66.38,66.38,66.09,66.32,17294.0,66.38,66.38,66.09,66.32,17294.0
2022-04-08 12:00:00,66.32,66.32,66.01,66.2,11949.0,66.32,66.32,66.01,66.2,11949.0
2022-04-08 12:30:00,66.17,66.34,65.92,66.14,20874.0,66.17,66.34,65.92,66.14,20874.0
2022-04-08 13:00:00,66.11,66.12,65.84,66.09,14133.0,66.11,66.12,65.84,66.09,14133.0
2022-04-08 13:30:00,66.13,66.31,66.12,66.25,8216.0,66.13,66.31,66.12,66.25,8216.0
2022-04-08 14:00:00,66.25,66.49,66.01,66.1,13656.0,66.25,66.49,66.01,66.1,13656.0
2022-04-08 14:30:00,66.06,66.36,66.05,66.28,31091.0,66.06,66.36,66.05,66.28,31091.0
2022-04-08 15:00:00,66.26,66.38,66.21,66.37,15627.0,66.26,66.38,66.21,66.37,15627.0
2022-04-08 15:30:00,66.41,66.44,65.94,66.05,83030.0,66.41,66.44,65.94,66.05,83030.0
2022-04-11 09:30:00,65.73,65.73,64.96,65.7,16514.0,65.73,65.73,64.96,65.7,16514.0
2022-04-11 10:00:00,65.62,66.37,65.56,66.09,64836.0,65.62,66.37,65.56,66.09,64836.0
2022-04-11 10:30:00,66.02,66.1,65.6,65.81,20459.0,66.02,66.1,65.6,65.81,20459.0
2022-04-11 11:00:00,65.73,65.87,65.4,65.49,8299.0,65.73,65.87,65.4,65.49,8299.0
2022-04-11 11:30:00,65.45,65.67,65.21,65.21,10097.0,65.45,65.67,65.21,65.21,10097.0
2022-04-11 12:00:00,65.23,65.41,65.14,65.2,8579.0,65.23,65.41,65.14,65.2,8579.0
2022-04-11 12:30:00,65.19,65.41,64.91,64.98,11412.0,65.19,65.41,64.91,64.98,11412.0
2022-04-11 13:00:00,65.01,65.24,64.91,65.02,12131.0,65.01,65.24,64.91,65.02,12131.0
2022-04-11 13:30:00,65.07,65.15,64.8,64.93,8594.0,65.07,65.15,64.8,64.93,8594.0
2022-04-11 14:00:00,64.94,65.1,64.93,65.04,8557.0,64.94,65.1,64.93,65.04,8557.0
2022-04-11 14:30:00,64.99,65.27,64.98,65.25,11506.0,64.99,65.27,64.98,65.25,11506.0
2022-04-11 15:00:00,65.25,65.31,65.04,65.12,15825.0,65.25,65.31,65.04,65.12,15825.0
2022-04-11 15:30:00,65.08,65.08,64.52,64.57,70864.0,65.08,65.08,64.52,64.57,70864.0
2022-04-12 09:30:00,64.91,65.76,64.91,65.72,8802.0,64.91,65.76,64.91,65.72,8802.0
2022-04-12 10:00:00,65.7,65.75,65.05,65.28,37515.0,65.7,65.75,65.05,65.28,37515.0
2022-04-12 10:30:00,65.24,65.57,65.15,65.41,8978.0,65.24,65.57,65.15,65.41,8978.0
2022-04-12 11:00:00,65.36,65.5,65.17,65.3,21633.0,65.36,65.5,65.17,65.3,21633.0
2022-04-12 11:30:00,65.35,65.69,65.34,65.68,7674.0,65.35,65.69,65.34,65.68,7674.0
2022-04-12 12:00:00,65.67,65.69,65.26,65.35,10830.0,65.67,65.69,65.26,65.35,10830.0
2022-04-12 12:30:00,65.35,65.53,65.32,65.35,15214.0,65.35,65.53,65.32,65.35,15214.0
2022-04-12 13:00:00,65.35,65.54,65.3,65.35,5783.0,65.35,65.54,65.3,65.35,5783.0
2022-04-12 13:30:00,65.35,65.4,65.07,65.09,9076.0,65.35,65.4,65.07,65.09,9076.0
2022-04-12 14:00:00,65.06,65.28,65.05,65.19,11085.0,65.06,65.28,65.05,65.19,11085.0
2022-04-12 14:30:00,65.17,65.29,64.95,65.07,6139.0,65.17,65.29,64.95,65.07,6139.0
2022-04-12 15:00:00,65.07,65.26,64.96,65.1,11264.0,65.07,65.26,64.96,65.1,11264.0
2022-04-12 15:30:00,65.12,65.43,65.08,65.1,96071.0,65.12,65.43,65.08,65.1,96071.0
2022-04-13 09:30:00,65.59,66.11,65.34,65.39,5608.0,65.59,66.11,65.34,65.39,5608.0
2022-04-13 10:00:00,65.39,65.39,64.92,64.98,15212.0,65.39,65.39,64.92,64.98,15212.0
2022-04-13 10:30:00,64.82,65.13,64.81,65.05,7744.0,64.82,65.13,64.81,65.05,7744.0
2022-04-13 11:00:00,65.12,65.2,64.89,64.89,10070.0,65.12,65.2,64.89,64.89,10070.0
2022-04-13 11:30:00,64.91,64.93,64.65,64.7,10150.0,64.91,64.93,64.65,64.7,10150.0
2022-04-13 12:00:00,64.7,64.86,64.67,64.82,7334.0,64.7,64.86,64.67,64.82,7334.0
2022-04-13 12:30:00,64.82,65.26,64.82,65.25,5924.0,64.82,65.26,64.82,65.25,5924.0
2022-04-13 13:00:00,65.16,65.29,65.08,65.21,7517.0,65.16,65.29,65.08,65.21,7517.0
2022-04-13 13:30:00,65.21,65.4,65.21,65.29,9530.0,65.21,65.4,65.21,65.29,9530.0
2022-04-13 14:00:00,65.27,65.38,65.15,65.32,14596.0,65.27,65.38,65.15,65.32,14596.0
2022-04-13 14:30:00,65.37,65.87,65.32,65.8,21824.0,65.37,65.87,65.32,65.8,21824.0
2022-04-13 15:00:00,65.79,66.0,65.72,65.75,10079.0,65.79,66.0,65.72,65.75,10079.0
2022-04-13 15:30:00,65.8,66.01,65.67,65.71,55063.0,65.8,66.01,65.67,65.71,55063.0
2022-04-14 09:30:00,65.57,66.34,64.89,65.54,21564.0,65.57,66.34,64.89,65.54,21564.0
2022-04-14 10:00:00,65.51,65.66,65.19,65.44,20327.0,65.51,65.66,65.19,65.44,20327.0
2022-04-14 10:30:00,65.44,66.13,65.44,66.02,23241.0,65.44,66.13,65.44,66.02,23241.0
2022-04-14 11:00:00,65.94,66.36,65.94,66.27,22185.0,65.94,66.36,65.94,66.27,22185.0
2022-04-14 11:30:00,66.26,66.27,65.76,66.27,19356.0,66.26,66.27,65.76,66.27,19356.0
2022-04-14 12:00:00,66.25,66.5,66.22,66.38,13213.0,66.25,66.5,66.22,66.38,13213.0
2022-04-14 12:30:00,66.4,66.61,66.37,66.61,28574.0,66.4,66.61,66.37,66.61,28574.0
2022-04-14 13:00:00,66.69,66.79,66.52,66.53,12147.0,66.69,66.79,66.52,66.53,12147.0
2022-04-14 13:30:00,66.6,66.87,66.6,66.69,12514.0,66.6,66.87,66.6,66.69,12514.0
2022-04-14 14:00:00,66.75,67.12,66.72,67.01,6573.0,66.75,67.12,66.72,67.01,6573.0
2022-04-14 14:30:00,67.02,67.02,66.52,66.55,9327.0,67.02,67.02,66.52,66.55,9327.0
2022-04-14 15:00:00,66.52,66.71,66.46,66.7,9842.0,66.52,66.71,66.46,66.7,9842.0
2022-04-14 15:30:00,66.69,66.81,66.51,66.6,59018.0,66.69,66.81,66.51,66.6,59018.0
2022-04-18 09:30:00,66.73,67.48,66.57,67.03,40422.0,66.73,67.48,66.57,67.03,40422.0
2022-04-18 10:00:00,67.01,67.01,66.4,66.53,8708.0,67.01,67.01,66.4,66.53,8708.0
2022-04-18 10:30:00,66.54,66.66,66.21,66.32,13688.0,66.54,66.66,66.21,66.32,13688.0
2022-04-18 11:00:00,66.32,66.68,66.31,66.5,9862.0,66.32,66.68,66.31,66.5,9862.0
2022-04-18 11:30:00,66.42,66.58,66.32,66.43,7448.0,66.42,66.58,66.32,66.43,7448.0
2022-04-18 12:00:00,66.52,66.73,66.42,66.6,6198.0,66.52,66.73,66.42,66.6,6198.0
2022-04-18 12:30:00,66.65,66.79,66.56,66.79,7642.0,66.65,66.79,66.56,66.79,7642.0
2022-04-18 13:00:00,66.82,67.13,66.82,66.96,5607.0,66.82,67.13,66.82,66.96,5607.0
2022-04-18 13:30:00,66.94,67.04,66.9,67.0,11536.0,66.94,67.04,66.9,67.0,11536.0
2022-04-18 14:00:00,67.02,67.02,66.8,66.83,20814.0,67.02,67.02,66.8,66.83,20814.0
2022-04-18 14:30:00,66.83,66.85,66.52,66.67,6983.0,66.83,66.85,66.52,66.67,6983.0
2022-04-18 15:00:00,66.69,66.7,66.45,66.46,6445.0,66.69,66.7,66.45,66.46,6445.0
2022-04-18 15:30:00,66.41,66.8,66.32,66.72,55588.0,66.41,66.8,66.32,66.72,55588.0
2022-04-19 09:30:00,67.44,68.01,67.28,67.59,17840.0,67.44,68.01,67.28,67.59,17840.0
2022-04-19 10:00:00,67.54,67.59,67.2,67.39,17135.0,67.54,67.59,67.2,67.39,17135.0
2022-04-19 10:30:00,67.39,68.02,67.38,67.78,72487.0,67.39,68.02,67.38,67.78,72487.0
2022-04-19 11:00:00,67.76,67.97,67.54,67.86,51677.0,67.76,67.97,67.54,67.86,51677.0
2022-04-19 11:30:00,67.79,68.13,67.78,68.01,10593.0,67.79,68.13,67.78,68.01,10593.0
2022-04-19 12:00:00,68.07,68.17,68.01,68.07,8182.0,68.07,68.17,68.01,68.07,8182.0
2022-04-19 12:30:00,68.09,68.12,67.92,68.07,12016.0,68.09,68.12,67.92,68.07,12016.0
2022-04-19 13:00:00,68.08,68.24,68.02,68.03,5654.0,68.08,68.24,68.02,68.03,5654.0
2022-04-19 13:30:00,68.01,68.15,67.96,68.13,5425.0,68.01,68.15,67.96,68.13,5425.0
2022-04-19 14:00:00,68.12,68.14,67.8,67.8,13715.0,68.12,68.14,67.8,67.8,13715.0
2022-04-19 14:30:00,67.83,67.95,67.7,67.91,13627.0,67.83,67.95,67.7,67.91,13627.0
2022-04-19 15:00:00,67.92,68.01,67.85,67.95,13988.0,67.92,68.01,67.85,67.95,13988.0
2022-04-19 15:30:00,67.92,68.09,67.79,68.03,86564.0,67.92,68.09,67.79,68.03,86564.0
2022-04-20 09:30:00,68.31,68.63,67.36,67.45,9311.0,68.31,68.63,67.36,67.45,9311.0
2022-04-20 10:00:00,67.51,67.74,67.37,67.52,21087.0,67.51,67.74,67.37,67.52,21087.0
2022-04-20 10:30:00,67.54,68.19,67.54,67.99,9872.0,67.54,68.19,67.54,67.99,9872.0
2022-04-20 11:00:00,67.87,68.25,67.72,68.25,6116.0,67.87,68.25,67.72,68.25,6116.0
2022-04-20 11:30:00,68.22,68.38,68.01,68.14,11430.0,68.22,68.38,68.01,68.14,11430.0
2022-04-20 12:00:00,68.17,68.52,68.11,68.46,13433.0,68.17,68.52,68.11,68.46,13433.0
2022-04-20 12:30:00,68.5,68.65,68.38,68.6,55181.0,68.5,68.65,68.38,68.6,55181.0
2022-04-20 13:00:00,68.59,69.11,68.59,68.96,61694.0,68.59,69.11,68.59,68.96,61694.0
2022-04-20 13:30:00,69.05,69.37,69.0,69.31,10023.0,69.05,69.37,69.0,69.31,10023.0
2022-04-20 14:00:00,69.34,69.44,68.85,68.85,10179.0,69.34,69.44,68.85,68.85,10179.0
2022-04-20 14:30:00,68.85,69.08,68.72,68.95,63598.0,68.85,69.08,68.72,68.95,63598.0
2022-04-20 15:00:00,69.01,69.45,68.96,69.36,7928.0,69.01,69.45,68.96,69.36,7928.0
2022-04-20 15:30:00,69.33,69.4,68.66,68.72,78719.0,69.33,69.4,68.66,68.72,78719.0
2022-04-21 09:30:00,69.56,69.97,68.66,69.37,54651.0,69.56,69.97,68.66,69.37,54651.0
2022-04-21 10:00:00,69.32,69.37,68.89,68.95,11052.0,69.32,69.37,68.89,68.95,11052.0
2022-04-21 10:30:00,69.08,69.24,68.98,69.14,69169.0,69.08,69.24,68.98,69.14,69169.0
2022-04-21 11:00:00,69.19,69.37,69.11,69.16,7146.0,69.19,69.37,69.11,69.16,7146.0
2022-04-21 11:30:00,69.15,69.15,68.01,68.07,11623.0,69.15,69.15,68.01,68.07,11623.0
2022-04-21 12:00:00,68.0,68.07,67.67,67.75,9109.0,68.0,68.07,67.67,67.75,9109.0
2022-04-21 12:30:00,67.66,67.93,67.28,67.28,7409.0,67.66,67.93,67.28,67.28,7409.0
2022-04-21 13:00:00,67.18,67.4,67.01,67.35,10484.0,67.18,67.4,67.01,67.35,10484.0
2022-04-21 13:30:00,67.36,67.46,66.88,67.09,10409.0,67.36,67.46,66.88,67.09,10409.0
2022-04-21 14:00:00,67.03,67.03,66.77,66.95,14026.0,67.03,67.03,66.77,66.95,14026.0
2022-04-21 14:30:00,66.95,67.22,66.29,66.44,16636.0,66.95,67.22,66.29,66.44,16636.0
2022-04-21 15:00:00,66.38,66.43,66.12,66.42,20285.0,66.38,66.43,66.12,66.42,20285.0
2022-04-21 15:30:00,66.36,66.6,66.08,66.5,66599.0,66.36,66.6,66.08,66.5,66599.0
2022-04-22 09:30:00,66.02,66.55,65.81,66.34,6091.0,66.02,66.55,65.81,66.34,6091.0
2022-04-22 10:00:00,66.46,66.68,66.25,66.51,14135.0,66.46,66.68,66.25,66.51,14135.0
2022-04-22 10:30:00,66.62,66.72,65.87,65.9,107342.0,66.62,66.72,65.87,65.9,107342.0
2022-04-22 11:00:00,65.85,66.08,65.66,65.9,8184.0,65.85,66.08,65.66,65.9,8184.0
2022-04-22 11:30:00,65.85,65.89,65.16,65.16,6416.0,65.85,65.89,65.16,65.16,6416.0
2022-04-22 12:00:00,65.14,65.82,65.11,65.76,43813.0,65.14,65.82,65.11,65.76,43813.0
2022-04-22 12:30:00,65.81,66.01,65.76,65.78,8495.0,65.81,66.01,65.76,65.78,8495.0
2022-04-22 13:00:00,65.69,65.87,65.63,65.72,8663.0,65.69,65.87,65.63,65.72,8663.0
2022-04-22 13:30:00,65.75,65.76,65.44,65.52,4591.0,65.75,65.76,65.44,65.52,4591.0
2022-04-22 14:00:00,65.55,65.81,65.47,65.73,7854.0,65.55,65.81,65.47,65.73,7854.0
2022-04-22 14:30:00,65.7,65.7,65.29,65.4,8143.0,65.7,65.7,65.29,65.4,8143.0
2022-04-22 15:00:00,65.39,65.64,65.26,65.46,23632.0,65.39,65.64,65.26,65.46,23632.0
2022-04-22 15:30:00,65.46,65.91,65.38,65.49,82587.0,65.46,65.91,65.38,65.49,82587.0
2022-04-25 09:30:00,64.85,64.85,63.23,63.32,14493.0,64.85,64.85,63.23,63.32,14493.0
2022-04-25 10:00:00,63.38,63.51,62.48,63.16,46021.0,63.38,63.51,62.48,63.16,46021.0
2022-04-25 10:30:00,63.23,63.23,62.51,62.52,66680.0,63.23,63.23,62.51,62.52,66680.0
2022-04-25 11:00:00,62.5,63.15,62.45,63.09,24915.0,62.5,63.15,62.45,63.09,24915.0
2022-04-25 11:30:00,63.04,63.11,62.25,62.55,118180.0,63.04,63.11,62.25,62.55,118180.0
2022-04-25 12:00:00,62.66,63.88,62.51,63.51,13316.0,62.66,63.88,62.51,63.51,13316.0
2022-04-25 12:30:00,63.6,63.8,63.49,63.5,8087.0,63.6,63.8,63.49,63.5,8087.0
2022-04-25 13:00:00,63.51,63.78,63.26,63.61,6609.0,63.51,63.78,63.26,63.61,6609.0
2022-04-25 13:30:00,63.67,63.88,63.47,63.76,9371.0,63.67,63.88,63.47,63.76,9371.0
2022-04-25 14:00:00,63.8,64.59,63.7,64.32,25209.0,63.8,64.59,63.7,64.32,25209.0
2022-04-25 14:30:00,64.47,64.87,64.47,64.6,20108.0,64.47,64.87,64.47,64.6,20108.0
2022-04-25 15:00:00,64.57,65.01,64.38,64.89,14332.0,64.57,65.01,64.38,64.89,14332.0
2022-04-25 15:30:00,64.99,65.14,64.78,65.06,93089.0,64.99,65.14,64.78,65.06,93089.0
2022-04-26 09:30:00,65.26,65.42,64.2,64.28,22897.0,65.26,65.42,64.2,64.28,22897.0
2022-04-26 10:00:00,64.35,64.89,64.27,64.51,14370.0,64.35,64.89,64.27,64.51,14370.0
2022-04-26 10:30:00,64.39,64.68,64.22,64.59,14698.0,64.39,64.68,64.22,64.59,14698.0
2022-04-26 11:00:00,64.63,65.19,64.55,65.06,17473.0,64.63,65.19,64.55,65.06,17473.0
2022-04-26 11:30:00,64.97,65.16,64.86,64.89,6462.0,64.97,65.16,64.86,64.89,6462.0
2022-04-26 12:00:00,64.62,65.03,64.62,64.86,16483.0,64.62,65.03,64.62,64.86,16483.0
2022-04-26 12:30:00,64.8,65.0,64.59,64.85,12901.0,64.8,65.0,64.59,64.85,12901.0
2022-04-26 13:00:00,64.86,64.88,64.51,64.52,9763.0,64.86,64.88,64.51,64.52,9763.0
2022-04-26 13:30:00,64.48,64.49,64.12,64.17,11002.0,64.48,64.49,64.12,64.17,11002.0
2022-04-26 14:00:00,64.14,64.26,63.9,64.24,14154.0,64.14,64.26,63.9,64.24,14154.0
2022-04-26 14:30:00,64.27,64.27,63.86,64.02,12033.0,64.27,64.27,63.86,64.02,12033.0
2022-04-26 15:00:00,64.05,64.06,63.71,63.81,9937.0,64.05,64.06,63.71,63.81,9937.0
2022-04-26 15:30:00,63.8,64.16,63.73,63.81,45293.0,63.8,64.16,63.73,63.81,45293.0
2022-04-27 09:30:00,64.49,64.49,63.89,64.25,40205.0,64.49,64.49,63.89,64.25,40205.0
2022-04-27 10:00:00,64.25,64.63,63.63,63.7,24605.0,64.25,64.63,63.63,63.7,24605.0
2022-04-27 10:30:00,63.69,64.45,63.57,64.4,19256.0,63.69,64.45,63.57,64.4,19256.0
2022-04-27 11:00:00,64.38,65.26,64.25,65.09,15147.0,64.38,65.26,64.25,65.09,15147.0
2022-04-27 11:30:00,65.02,65.18,64.87,65.17,11011.0,65.02,65.18,64.87,65.17,11011.0
2022-04-27 12:00:00,65.23,65.4,64.91,65.25,13237.0,65.23,65.4,64.91,65.25,13237.0
2022-04-27 12:30:00,65.25,65.78,65.2,65.53,48004.0,65.25,65.78,65.2,65.53,48004.0
2022-04-27 13:00:00,65.48,65.52,65.08,65.34,16373.0,65.48,65.52,65.08,65.34,16373.0
2022-04-27 13:30:00,65.39,65.62,65.34,65.61,17256.0,65.39,65.62,65.34,65.61,17256.0
2022-04-27 14:00:00,65.59,65.77,65.45,65.56,10321.0,65.59,65.77,65.45,65.56,10321.0
2022-04-27 14:30:00,65.57,65.73,65.2,65.3,11033.0,65.57,65.73,65.2,65.3,11033.0
2022-04-27 15:00:00,65.29,65.41,65.13,65.38,20334.0,65.29,65.41,65.13,65.38,20334.0
2022-04-27 15:30:00,65.39,65.61,65.18,65.53,69918.0,65.39,65.61,65.18,65.53,69918.0
2022-04-28 09:30:00,66.19,67.77,64.91,65.32,51721.0,66.19,67.77,64.91,65.32,51721.0
2022-04-28 10:00:00,65.34,65.75,64.17,64.81,70722.0,65.34,65.75,64.17,64.81,70722.0
2022-04-28 10:30:00,65.03,65.57,64.63,65.03,32150.0,65.03,65.57,64.63,65.03,32150.0
2022-04-28 11:00:00,65.04,65.23,64.57,64.61,20357.0,65.04,65.23,64.57,64.61,20357.0
2022-04-28 11:30:00,64.61,65.47,64.61,65.32,28658.0,64.61,65.47,64.61,65.32,28658.0
2022-04-28 12:00:00,65.33,65.76,65.19,65.68,32503.0,65.33,65.76,65.19,65.68,32503.0
2022-04-28 12:30:00,65.7,66.77,65.7,66.38,23165.0,65.7,66.77,65.7,66.38,23165.0
2022-04-28 13:00:00,66.49,66.78,66.23,66.59,28566.0,66.49,66.78,66.23,66.59,28566.0
2022-04-28 13:30:00,66.56,66.82,66.25,66.39,20302.0,66.56,66.82,66.25,66.39,20302.0
2022-04-28 14:00:00,66.36,66.7,66.34,66.44,65952.0,66.36,66.7,66.34,66.44,65952.0
2022-04-28 14:30:00,66.45,67.86,66.44,67.78,91416.0,66.45,67.86,66.44,67.78,91416.0
2022-04-28 15:00:00,67.74,68.52,67.58,68.47,68261.0,67.74,68.52,67.58,68.47,68261.0
2022-04-28 15:30:00,68.47,68.47,67.87,68.14,210945.0,68.47,68.47,67.87,68.14,210945.0
2022-04-29 09:30:00,68.13,68.32,66.35,66.7,46204.0,68.13,68.32,66.35,66.7,46204.0
2022-04-29 10:00:00,66.7,67.44,66.59,67.36,25662.0,66.7,67.44,66.59,67.36,25662.0
2022-04-29 10:30:00,67.34,67.74,67.0,67.19,25122.0,67.34,67.74,67.0,67.19,25122.0
2022-04-29 11:00:00,67.16,67.55,67.11,67.55,17099.0,67.16,67.55,67.11,67.55,17099.0
2022-04-29 11:30:00,67.59,68.21,67.55,67.92,27647.0,67.59,68.21,67.55,67.92,27647.0
2022-04-29 12:00:00,67.92,67.95,66.65,67.34,38756.0,67.92,67.95,66.65,67.34,38756.0
2022-04-29 12:30:00,67.38,67.6,67.07,67.15,39639.0,67.38,67.6,67.07,67.15,39639.0
2022-04-29 13:00:00,67.16,67.33,66.63,66.82,14832.0,67.16,67.33,66.63,66.82,14832.0
2022-04-29 13:30:00,66.83,67.15,66.8,66.98,24264.0,66.83,67.15,66.8,66.98,24264.0
2022-04-29 14:00:00,67.02,67.07,66.74,66.77,24821.0,67.02,67.07,66.74,66.77,24821.0
2022-04-29 14:30:00,66.74,66.74,66.21,66.33,19665.0,66.74,66.74,66.21,66.33,19665.0
2022-04-29 15:00:00,66.27,66.27,65.27,65.67,27927.0,66.27,66.27,65.27,65.67,27927.0
2022-04-29 15:30:00,65.69,65.97,65.03,65.13,157460.0,65.69,65.97,65.03,65.13,157460.0
2022-05-02 09:30:00,64.61,65.21,64.28,65.18,67966.0,64.61,65.21,64.28,65.18,67966.0
2022-05-02 10:00:00,65.18,65.92,65.11,65.9,40972.0,65.18,65.92,65.11,65.9,40972.0
2022-05-02 10:30:00,66.01,66.22,65.73,65.73,26759.0,66.01,66.22,65.73,65.73,26759.0
2022-05-02 11:00:00,65.8,65.8,64.69,64.76,30805.0,65.8,65.8,64.69,64.76,30805.0
2022-05-02 11:30:00,64.76,65.51,64.62,65.51,45569.0,64.76,65.51,64.62,65.51,45569.0
2022-05-02 12:00:00,65.32,65.39,64.92,64.92,9069.0,65.32,65.39,64.92,64.92,9069.0
2022-05-02 12:30:00,64.94,64.96,64.34,64.36,10732.0,64.94,64.96,64.34,64.36,10732.0
2022-05-02 13:00:00,64.14,64.68,63.99,64.47,26563.0,64.14,64.68,63.99,64.47,26563.0
2022-05-02 13:30:00,64.53,64.61,64.14,64.27,32604.0,64.53,64.61,64.14,64.27,32604.0
2022-05-02 14:00:00,64.27,64.31,63.6,64.02,33265.0,64.27,64.31,63.6,64.02,33265.0
2022-05-02 14:30:00,63.96,63.97,63.54,63.55,25355.0,63.96,63.97,63.54,63.55,25355.0
2022-05-02 15:00:00,63.62,64.35,63.62,64.26,23515.0,63.62,64.35,63.62,64.26,23515.0
2022-05-02 15:30:00,64.36,64.65,64.18,64.57,94558.0,64.36,64.65,64.18,64.57,94558.0
2022-05-03 09:30:00,64.62,65.45,64.35,65.37,13779.0,64.62,65.45,64.35,65.37,13779.0
2022-05-03 10:00:00,65.44,65.68,65.08,65.65,11239.0,65.44,65.68,65.08,65.65,11239.0
2022-05-03 10:30:00,65.67,66.0,65.12,65.45,18861.0,65.67,66.0,65.12,65.45,18861.0
2022-05-03 11:00:00,65.54,66.17,65.5,66.17,14900.0,65.54,66.17,65.5,66.17,14900.0
2022-05-03 11:30:00,66.24,66.41,65.99,66.09,9647.0,66.24,66.41,65.99,66.09,9647.0
2022-05-03 12:00:00,66.05,66.07,65.73,65.87,5776.0,66.05,66.07,65.73,65.87,5776.0
2022-05-03 12:30:00,65.78,66.01,65.77,66.0,7871.0,65.78,66.01,65.77,66.0,7871.0
2022-05-03 13:00:00,65.96,66.15,65.9,65.92,8614.0,65.96,66.15,65.9,65.92,8614.0
2022-05-03 13:30:00,65.94,66.35,65.9,65.95,16091.0,65.94,66.35,65.9,65.95,16091.0
2022-05-03 14:00:00,66.0,66.05,65.74,65.77,16959.0,66.0,66.05,65.74,65.77,16959.0
2022-05-03 14:30:00,65.8,66.23,65.48,66.2,11765.0,65.8,66.23,65.48,66.2,11765.0
2022-05-03 15:00:00,66.2,66.34,66.06,66.11,15101.0,66.2,66.34,66.06,66.11,15101.0
2022-05-03 15:30:00,66.08,66.14,65.79,66.05,74975.0,66.08,66.14,65.79,66.05,74975.0
2022-05-04 09:30:00,66.86,66.98,66.23,66.73,16823.0,66.86,66.98,66.23,66.73,16823.0
2022-05-04 10:00:00,66.72,66.89,65.96,66.89,10321.0,66.72,66.89,65.96,66.89,10321.0
2022-05-04 10:30:00,66.85,67.48,66.82,67.28,21905.0,66.85,67.48,66.82,67.28,21905.0
2022-05-04 11:00:00,67.29,67.36,66.82,66.9,21508.0,67.29,67.36,66.82,66.9,21508.0
2022-05-04 11:30:00,66.9,66.95,66.68,66.71,12517.0,66.9,66.95,66.68,66.71,12517.0
2022-05-04 12:00:00,66.65,67.05,66.48,66.94,7582.0,66.65,67.05,66.48,66.94,7582.0
2022-05-04 12:30:00,66.91,66.97,66.8,66.95,5230.0,66.91,66.97,66.8,66.95,5230.0
2022-05-04 13:00:00,66.98,67.08,66.7,66.77,5641.0,66.98,67.08,66.7,66.77,5641.0
2022-05-04 13:30:00,66.76,67.13,66.76,67.04,5137.0,66.76,67.13,66.76,67.04,5137.0
2022-05-04 14:00:00,66.88,67.17,66.74,67.02,8351.0,66.88,67.17,66.74,67.02,8351.0
2022-05-04 14:30:00,67.16,67.87,66.56,67.7,7477.0,67.16,67.87,66.56,67.7,7477.0
2022-05-04 15:00:00,67.75,67.85,67.43,67.83,20493.0,67.75,67.85,67.43,67.83,20493.0
2022-05-04 15:30:00,67.93,68.22,67.69,68.22,120870.0,67.93,68.22,67.69,68.22,120870.0
2022-05-05 09:30:00,68.2,68.2,67.35,67.97,14286.0,68.2,68.2,67.35,67.97,14286.0
2022-05-05 10:00:00,67.98,68.1,67.33,67.42,20505.0,67.98,68.1,67.33,67.42,20505.0
2022-05-05 10:30:00,67.4,67.53,66.96,67.05,14970.0,67.4,67.53,66.96,67.05,14970.0
2022-05-05 11:00:00,66.98,67.12,66.36,66.39,14740.0,66.98,67.12,66.36,66.39,14740.0
2022-05-05 11:30:00,66.49,66.71,65.95,65.95,8180.0,66.49,66.71,65.95,65.95,8180.0
2022-05-05 12:00:00,65.92,66.18,65.71,65.97,5417.0,65.92,66.18,65.71,65.97,5417.0
2022-05-05 12:30:00,66.0,66.3,65.89,66.3,4845.0,66.0,66.3,65.89,66.3,4845.0
2022-05-05 13:00:00,66.35,66.6,66.26,66.34,4786.0,66.35,66.6,66.26,66.34,4786.0
2022-05-05 13:30:00,66.28,66.6,66.16,66.16,3281.0,66.28,66.6,66.16,66.16,3281.0
2022-05-05 14:00:00,66.14,66.61,66.14,66.3,7349.0,66.14,66.61,66.14,66.3,7349.0
2022-05-05 14:30:00,66.2,66.39,66.05,66.34,12439.0,66.2,66.39,66.05,66.34,12439.0
2022-05-05 15:00:00,66.28,66.29,65.86,65.92,17608.0,66.28,66.29,65.86,65.92,17608.0
2022-05-05 15:30:00,65.9,66.48,65.9,66.47,48037.0,65.9,66.48,65.9,66.47,48037.0
2022-05-06 09:30:00,66.13,66.3,64.55,64.66,38895.0,66.13,66.3,64.55,64.66,38895.0
2022-05-06 10:00:00,64.65,65.23,64.51,65.17,11761.0,64.65,65.23,64.51,65.17,11761.0
2022-05-06 10:30:00,65.04,65.45,64.6,65.39,14368.0,65.04,65.45,64.6,65.39,14368.0
2022-05-06 11:00:00,65.39,65.43,64.9,65.31,10808.0,65.39,65.43,64.9,65.31,10808.0
2022-05-06 11:30:00,65.28,65.44,64.95,64.98,13969.0,65.28,65.44,64.95,64.98,13969.0
2022-05-06 12:00:00,64.98,65.36,64.76,65.15,7164.0,64.98,65.36,64.76,65.15,7164.0
2022-05-06 12:30:00,65.11,66.0,65.02,66.0,9800.0,65.11,66.0,65.02,66.0,9800.0
2022-05-06 13:00:00,65.99,66.05,65.49,65.74,16003.0,65.99,66.05,65.49,65.74,16003.0
2022-05-06 13:30:00,65.76,65.76,65.34,65.41,11490.0,65.76,65.76,65.34,65.41,11490.0
2022-05-06 14:00:00,65.41,65.56,65.11,65.15,15533.0,65.41,65.56,65.11,65.15,15533.0
2022-05-06 14:30:00,65.14,65.35,65.05,65.21,14249.0,65.14,65.35,65.05,65.21,14249.0
2022-05-06 15:00:00,65.19,65.19,64.72,64.8,15036.0,65.19,65.19,64.72,64.8,15036.0
2022-05-06 15:30:00,64.8,65.45,64.8,65.29,66010.0,64.8,65.45,64.8,65.29,66010.0
2022-05-09 09:30:00,64.06,64.52,63.14,64.07,12945.0,64.06,64.52,63.14,64.07,12945.0
2022-05-09 10:00:00,64.09,64.09,63.02,63.14,10903.0,64.09,64.09,63.02,63.14,10903.0
2022-05-09 10:30:00,63.25,63.3,62.69,62.83,12243.0,63.25,63.3,62.69,62.83,12243.0
2022-05-09 11:00:00,62.83,63.01,62.48,62.57,30290.0,62.83,63.01,62.48,62.57,30290.0
2022-05-09 11:30:00,62.44,63.03,62.41,62.99,10659.0,62.44,63.03,62.41,62.99,10659.0
2022-05-09 12:00:00,63.04,63.47,62.88,63.14,15918.0,63.04,63.47,62.88,63.14,15918.0
2022-05-09 12:30:00,63.2,63.37,62.61,62.66,13931.0,63.2,63.37,62.61,62.66,13931.0
2022-05-09 13:00:00,62.61,62.61,62.28,62.54,9967.0,62.61,62.61,62.28,62.54,9967.0
2022-05-09 13:30:00,62.66,62.82,62.34,62.65,9414.0,62.66,62.82,62.34,62.65,9414.0
2022-05-09 14:00:00,62.76,62.88,62.18,62.35,21233.0,62.76,62.88,62.18,62.35,21233.0
2022-05-09 14:30:00,62.38,62.84,62.28,62.72,18450.0,62.38,62.84,62.28,62.72,18450.0
2022-05-09 15:00:00,62.7,62.95,62.3,62.31,17136.0,62.7,62.95,62.3,62.31,17136.0
2022-05-09 15:30:00,62.26,62.27,61.79,62.18,81130.0,62.26,62.27,61.79,62.18,81130.0
2022-05-10 09:30:00,63.09,63.94,62.2,63.01,19910.0,63.09,63.94,62.2,63.01,19910.0
2022-05-10 10:00:00,62.95,63.23,62.7,63.23,22695.0,62.95,63.23,62.7,63.23,22695.0
2022-05-10 10:30:00,63.2,63.2,62.12,62.37,39166.0,63.2,63.2,62.12,62.37,39166.0
2022-05-10 11:00:00,62.35,62.35,61.41,61.44,17320.0,62.35,62.35,61.41,61.44,17320.0
2022-05-10 11:30:00,61.48,61.8,61.2,61.5,10119.0,61.48,61.8,61.2,61.5,10119.0
2022-05-10 12:00:00,61.5,61.76,60.98,61.11,12591.0,61.5,61.76,60.98,61.11,12591.0
2022-05-10 12:30:00,61.16,61.65,60.77,61.33,29931.0,61.16,61.65,60.77,61.33,29931.0
2022-05-10 13:00:00,61.38,61.78,61.38,61.78,19563.0,61.38,61.78,61.38,61.78,19563.0
2022-05-10 13:30:00,61.94,62.4,61.94,62.4,18273.0,61.94,62.4,61.94,62.4,18273.0
2022-05-10 14:00:00,62.49,62.53,62.02,62.19,17707.0,62.49,62.53,62.02,62.19,17707.0
2022-05-10 14:30:00,62.05,62.38,61.92,62.19,13616.0,62.05,62.38,61.92,62.19,13616.0
2022-05-10 15:00:00,62.25,62.38,61.85,61.99,30541.0,62.25,62.38,61.85,61.99,30541.0
2022-05-10 15:30:00,61.95,61.95,61.48,61.7,76623.0,61.95,61.95,61.48,61.7,76623.0
2022-05-11 09:30:00,61.86,62.5,61.75,62.4,23261.0,61.86,62.5,61.75,62.4,23261.0
2022-05-11 10:00:00,62.65,63.24,62.38,63.24,6976.0,62.65,63.24,62.38,63.24,6976.0
2022-05-11 10:30:00,63.24,63.37,62.93,63.03,20476.0,63.24,63.37,62.93,63.03,20476.0
2022-05-11 11:00:00,63.05,63.39,62.93,63.39,9021.0,63.05,63.39,62.93,63.39,9021.0
2022-05-11 11:30:00,63.33,63.6,63.22,63.39,5527.0,63.33,63.6,63.22,63.39,5527.0
2022-05-11 12:00:00,63.26,63.27,62.73,62.73,19418.0,63.26,63.27,62.73,62.73,19418.0
2022-05-11 12:30:00,62.5,62.5,62.2,62.23,7660.0,62.5,62.5,62.2,62.23,7660.0
2022-05-11 13:00:00,62.29,62.56,62.14,62.14,15370.0,62.29,62.56,62.14,62.14,15370.0
2022-05-11 13:30:00,62.11,62.3,61.88,62.0,12830.0,62.11,62.3,61.88,62.0,12830.0
2022-05-11 14:00:00,62.07,62.87,62.07,62.6,15439.0,62.07,62.87,62.07,62.6,15439.0
2022-05-11 14:30:00,62.54,62.87,62.49,62.6,22903.0,62.54,62.87,62.49,62.6,22903.0
2022-05-11 15:00:00,62.59,62.75,62.16,62.25,13950.0,62.59,62.75,62.16,62.25,13950.0
2022-05-11 15:30:00,62.25,62.32,61.6,61.84,70992.0,62.25,62.32,61.6,61.84,70992.0
2022-05-12 09:30:00,61.54,61.54,60.5,60.9,20660.0,61.54,61.54,60.5,60.9,20660.0
2022-05-12 10:00:00,60.87,62.29,60.77,61.79,18308.0,60.87,62.29,60.77,61.79,18308.0
2022-05-12 10:30:00,61.78,62.27,61.61,62.12,13792.0,61.78,62.27,61.61,62.12,13792.0
2022-05-12 11:00:00,62.08,62.34,61.81,61.99,26870.0,62.08,62.34,61.81,61.99,26870.0
2022-05-12 11:30:00,61.93,61.93,61.31,61.42,12174.0,61.93,61.93,61.31,61.42,12174.0
2022-05-12 12:00:00,61.43,62.19,61.36,62.19,13106.0,61.43,62.19,61.36,62.19,13106.0
2022-05-12 12:30:00,62.22,62.37,61.85,61.87,16786.0,62.22,62.37,61.85,61.87,16786.0
2022-05-12 13:00:00,61.76,61.8,61.41,61.52,6500.0,61.76,61.8,61.41,61.52,6500.0
2022-05-12 13:30:00,61.48,61.58,60.88,61.01,10469.0,61.48,61.58,60.88,61.01,10469.0
2022-05-12 14:00:00,61.05,61.05,60.62,60.79,7596.0,61.05,61.05,60.62,60.79,7596.0
2022-05-12 14:30:00,60.77,60.78,60.5,60.56,7052.0,60.77,60.78,60.5,60.56,7052.0
2022-05-12 15:00:00,60.57,61.32,60.52,60.98,14706.0,60.57,61.32,60.52,60.98,14706.0
2022-05-12 15:30:00,61.03,61.95,61.02,61.95,92513.0,61.03,61.95,61.02,61.95,92513.0
2022-05-13 09:30:00,62.58,63.94,62.58,63.11,25117.0,62.58,63.94,62.58,63.11,25117.0
2022-05-13 10:00:00,63.17,63.44,62.98,63.44,9438.0,63.17,63.44,62.98,63.44,9438.0
2022-05-13 10:30:00,63.41,63.69,63.07,63.44,8083.0,63.41,63.69,63.07,63.44,8083.0
2022-05-13 11:00:00,63.47,63.47,63.25,63.25,7468.0,63.47,63.47,63.25,63.25,7468.0
2022-05-13 11:30:00,63.25,63.59,63.22,63.57,11328.0,63.25,63.59,63.22,63.57,11328.0
2022-05-13 12:00:00,63.63,63.81,63.47,63.71,10713.0,63.63,63.81,63.47,63.71,10713.0
2022-05-13 12:30:00,63.75,63.99,63.66,63.77,11120.0,63.75,63.99,63.66,63.77,11120.0
2022-05-13 13:00:00,63.86,63.95,63.26,63.63,5271.0,63.86,63.95,63.26,63.63,5271.0
2022-05-13 13:30:00,63.52,63.57,62.95,63.06,7123.0,63.52,63.57,62.95,63.06,7123.0
2022-05-13 14:00:00,62.95,63.02,62.59,62.71,14995.0,62.95,63.02,62.59,62.71,14995.0
2022-05-13 14:30:00,62.68,63.16,62.68,63.08,5426.0,62.68,63.16,62.68,63.08,5426.0
2022-05-13 15:00:00,63.08,63.19,62.95,63.08,8681.0,63.08,63.19,62.95,63.08,8681.0
2022-05-13 15:30:00,63.05,63.09,62.71,62.99,57575.0,63.05,63.09,62.71,62.99,57575.0
2022-05-16 09:30:00,63.49,63.79,62.98,63.69,16603.0,63.49,63.79,62.98,63.69,16603.0
2022-05-16 10:00:00,63.73,64.13,63.21,63.98,19713.0,63.73,64.13,63.21,63.98,19713.0
2022-05-16 10:30:00,64.25,64.25,63.82,63.98,6895.0,64.25,64.25,63.82,63.98,6895.0
2022-05-16 11:00:00,63.82,63.92,63.59,63.78,3423.0,63.82,63.92,63.59,63.78,3423.0
2022-05-16 11:30:00,63.82,64.11,63.62,64.04,4471.0,63.82,64.11,63.62,64.04,4471.0
2022-05-16 12:00:00,64.13,64.35,64.06,64.17,23957.0,64.13,64.35,64.06,64.17,23957.0
2022-05-16 12:30:00,64.14,64.42,64.1,64.21,6685.0,64.14,64.42,64.1,64.21,6685.0
2022-05-16 13:00:00,64.18,64.55,64.18,64.42,7091.0,64.18,64.55,64.18,64.42,7091.0
2022-05-16 13:30:00,64.48,64.55,64.24,64.24,8520.0,64.48,64.55,64.24,64.24,8520.0
2022-05-16 14:00:00,64.2,64.51,64.16,64.51,7819.0,64.2,64.51,64.16,64.51,7819.0
2022-05-16 14:30:00,64.56,64.66,64.37,64.56,8314.0,64.56,64.66,64.37,64.56,8314.0
2022-05-16 15:00:00,64.56,64.61,64.1,64.17,13242.0,64.56,64.61,64.1,64.17,13242.0
2022-05-16 15:30:00,64.37,64.42,63.99,64.15,67904.0,64.37,64.42,63.99,64.15,67904.0
2022-05-17 09:30:00,64.9,65.52,64.38,65.23,17152.0,64.9,65.52,64.38,65.23,17152.0
2022-05-17 10:00:00,65.39,66.14,65.39,65.81,10776.0,65.39,66.14,65.39,65.81,10776.0
2022-05-17 10:30:00,65.81,65.82,65.28,65.59,7125.0,65.81,65.82,65.28,65.59,7125.0
2022-05-17 11:00:00,65.63,65.75,65.58,65.65,6289.0,65.63,65.75,65.58,65.65,6289.0
2022-05-17 11:30:00,65.7,65.85,65.41,65.41,4296.0,65.7,65.85,65.41,65.41,4296.0
2022-05-17 12:00:00,65.56,65.82,65.4,65.82,6188.0,65.56,65.82,65.4,65.82,6188.0
2022-05-17 12:30:00,65.75,65.97,65.7,65.95,4019.0,65.75,65.97,65.7,65.95,4019.0
2022-05-17 13:00:00,65.93,66.01,65.59,65.59,6062.0,65.93,66.01,65.59,65.59,6062.0
2022-05-17 13:30:00,65.6,65.83,65.51,65.52,6256.0,65.6,65.83,65.51,65.52,6256.0
2022-05-17 14:00:00,65.53,65.72,65.16,65.48,8391.0,65.53,65.72,65.16,65.48,8391.0
2022-05-17 14:30:00,65.52,66.02,65.44,65.74,9798.0,65.52,66.02,65.44,65.74,9798.0
2022-05-17 15:00:00,65.73,66.08,65.73,65.75,10770.0,65.73,66.08,65.73,65.75,10770.0
2022-05-17 15:30:00,65.78,65.97,65.59,65.95,41660.0,65.78,65.97,65.59,65.95,41660.0
2022-05-18 09:30:00,65.8,66.1,65.25,65.77,17956.0,65.8,66.1,65.25,65.77,17956.0
2022-05-18 10:00:00,65.76,66.16,65.71,65.87,18159.0,65.76,66.16,65.71,65.87,18159.0
2022-05-18 10:30:00,65.89,66.32,65.68,65.95,8381.0,65.89,66.32,65.68,65.95,8381.0
2022-05-18 11:00:00,65.95,65.96,65.22,65.23,11356.0,65.95,65.96,65.22,65.23,11356.0
2022-05-18 11:30:00,65.17,65.35,65.09,65.3,16752.0,65.17,65.35,65.09,65.3,16752.0
2022-05-18 12:00:00,65.25,65.25,64.75,64.92,19750.0,65.25,65.25,64.75,64.92,19750.0
2022-05-18 12:30:00,65.01,65.53,64.95,65.43,8984.0,65.01,65.53,64.95,65.43,8984.0
2022-05-18 13:00:00,65.38,65.51,65.04,65.15,20359.0,65.38,65.51,65.04,65.15,20359.0
2022-05-18 13:30:00,65.16,65.29,64.65,64.92,20896.0,65.16,65.29,64.65,64.92,20896.0
2022-05-18 14:00:00,64.77,64.92,64.47,64.65,9184.0,64.77,64.92,64.47,64.65,9184.0
2022-05-18 14:30:00,64.6,64.61,64.12,64.19,8737.0,64.6,64.61,64.12,64.19,8737.0
2022-05-18 15:00:00,64.31,64.43,63.91,64.04,17755.0,64.31,64.43,63.91,64.04,17755.0
2022-05-18 15:30:00,64.04,64.39,63.92,64.38,81781.0,64.04,64.39,63.92,64.38,81781.0
2022-05-19 09:30:00,62.97,64.43,62.97,63.55,23108.0,62.97,64.43,62.97,63.55,23108.0
2022-05-19 10:00:00,63.64,64.21,63.62,63.81,27367.0,63.64,64.21,63.62,63.81,27367.0
2022-05-19 10:30:00,63.78,63.81,63.22,63.22,18659.0,63.78,63.81,63.22,63.22,18659.0
2022-05-19 11:00:00,63.38,63.44,63.05,63.28,7308.0,63.38,63.44,63.05,63.28,7308.0
2022-05-19 11:30:00,63.32,64.08,63.32,63.88,17589.0,63.32,64.08,63.32,63.88,17589.0
2022-05-19 12:00:00,63.91,64.01,63.74,63.85,23820.0,63.91,64.01,63.74,63.85,23820.0
2022-05-19 12:30:00,63.77,63.77,63.22,63.39,5106.0,63.77,63.77,63.22,63.39,5106.0
2022-05-19 13:00:00,63.45,63.74,63.2,63.66,9563.0,63.45,63.74,63.2,63.66,9563.0
2022-05-19 13:30:00,63.64,64.25,63.53,64.17,14725.0,63.64,64.25,63.53,64.17,14725.0
2022-05-19 14:00:00,64.22,64.23,63.74,63.74,16125.0,64.22,64.23,63.74,63.74,16125.0
2022-05-19 14:30:00,63.76,64.02,63.69,63.82,9930.0,63.76,64.02,63.69,63.82,9930.0
2022-05-19 15:00:00,63.89,64.06,63.51,63.51,16994.0,63.89,64.06,63.51,63.51,16994.0
2022-05-19 15:30:00,63.48,63.71,63.18,63.18,52744.0,63.48,63.71,63.18,63.18,52744.0
2022-05-20 09:30:00,63.73,64.28,63.47,63.47,13256.0,63.73,64.28,63.47,63.47,13256.0
2022-05-20 10:00:00,63.51,63.51,62.8,62.88,5382.0,63.51,63.51,62.8,62.88,5382.0
2022-05-20 10:30:00,62.94,63.02,62.42,62.42,5952.0,62.94,63.02,62.42,62.42,5952.0
2022-05-20 11:00:00,62.43,62.48,62.07,62.2,4045.0,62.43,62.48,62.07,62.2,4045.0
2022-05-20 11:30:00,62.18,62.56,62.13,62.44,20447.0,62.18,62.56,62.13,62.44,20447.0
2022-05-20 12:00:00,62.39,62.43,62.03,62.18,18582.0,62.39,62.43,62.03,62.18,18582.0
2022-05-20 12:30:00,62.19,62.19,61.81,62.12,8208.0,62.19,62.19,61.81,62.12,8208.0
2022-05-20 13:00:00,62.06,62.15,61.81,61.81,12075.0,62.06,62.15,61.81,61.81,12075.0
2022-05-20 13:30:00,61.84,62.07,61.81,62.06,40868.0,61.84,62.07,61.81,62.06,40868.0
2022-05-20 14:00:00,61.99,62.05,61.58,61.77,10599.0,61.99,62.05,61.58,61.77,10599.0
2022-05-20 14:30:00,61.84,61.98,61.77,61.9,15257.0,61.84,61.98,61.77,61.9,15257.0
2022-05-20 15:00:00,61.94,62.13,61.6,62.13,10875.0,61.94,62.13,61.6,62.13,10875.0
2022-05-20 15:30:00,62.17,63.04,62.12,62.9,60003.0,62.17,63.04,62.12,62.9,60003.0
2022-05-23 09:30:00,63.56,63.89,63.2,63.48,18110.0,63.56,63.89,63.2,63.48,18110.0
2022-05-23 10:00:00,63.54,64.02,63.29,63.76,20366.0,63.54,64.02,63.29,63.76,20366.0
2022-05-23 10:30:00,63.85,63.98,63.58,63.83,16391.0,63.85,63.98,63.58,63.83,16391.0
2022-05-23 11:00:00,63.81,64.06,63.78,63.98,23584.0,63.81,64.06,63.78,63.98,23584.0
2022-05-23 11:30:00,64.0,64.3,63.85,63.89,31823.0,64.0,64.3,63.85,63.89,31823.0
2022-05-23 12:00:00,63.81,63.93,63.63,63.71,20794.0,63.81,63.93,63.63,63.71,20794.0
2022-05-23 12:30:00,63.75,63.94,63.58,63.72,12518.0,63.75,63.94,63.58,63.72,12518.0
2022-05-23 13:00:00,63.75,63.93,63.38,63.89,41556.0,63.75,63.93,63.38,63.89,41556.0
2022-05-23 13:30:00,63.85,64.65,63.84,64.65,50791.0,63.85,64.65,63.84,64.65,50791.0
2022-05-23 14:00:00,64.64,64.88,64.45,64.71,28528.0,64.64,64.88,64.45,64.71,28528.0
2022-05-23 14:30:00,64.76,64.93,64.34,64.4,18696.0,64.76,64.93,64.34,64.4,18696.0
2022-05-23 15:00:00,64.46,64.46,63.92,64.02,34295.0,64.46,64.46,63.92,64.02,34295.0
2022-05-23 15:30:00,64.02,64.38,63.74,63.98,106832.0,64.02,64.38,63.74,63.98,106832.0
2022-05-24 09:30:00,63.44,63.59,63.0,63.31,17904.0,63.44,63.59,63.0,63.31,17904.0
2022-05-24 10:00:00,63.25,63.31,62.57,62.74,12883.0,63.25,63.31,62.57,62.74,12883.0
2022-05-24 10:30:00,62.68,62.79,62.34,62.78,12858.0,62.68,62.79,62.34,62.78,12858.0
2022-05-24 11:00:00,62.73,63.05,62.27,62.74,53049.0,62.73,63.05,62.27,62.74,53049.0
2022-05-24 11:30:00,62.79,63.42,62.77,63.35,16314.0,62.79,63.42,62.77,63.35,16314.0
2022-05-24 12:00:00,63.36,63.59,63.29,63.5,12428.0,63.36,63.59,63.29,63.5,12428.0
2022-05-24 12:30:00,63.52,63.58,63.25,63.4,13771.0,63.52,63.58,63.25,63.4,13771.0
2022-05-24 13:00:00,63.36,63.47,63.19,63.47,14641.0,63.36,63.47,63.19,63.47,14641.0
2022-05-24 13:30:00,63.48,63.85,63.38,63.73,13079.0,63.48,63.85,63.38,63.73,13079.0
2022-05-24 14:00:00,63.69,64.21,63.57,64.07,14668.0,63.69,64.21,63.57,64.07,14668.0
2022-05-24 14:30:00,64.08,64.09,63.64,63.92,15867.0,64.08,64.09,63.64,63.92,15867.0
2022-05-24 15:00:00,63.92,64.42,63.92,64.42,25064.0,63.92,64.42,63.92,64.42,25064.0
2022-05-24 15:30:00,64.42,64.8,64.15,64.63,179633.0,64.42,64.8,64.15,64.63,179633.0
2022-05-25 09:30:00,64.89,65.87,64.89,65.08,17052.0,64.89,65.87,64.89,65.08,17052.0
2022-05-25 10:00:00,65.11,65.21,64.8,65.01,12563.0,65.11,65.21,64.8,65.01,12563.0
2022-05-25 10:30:00,65.0,65.16,64.88,65.11,8141.0,65.0,65.16,64.88,65.11,8141.0
2022-05-25 11:00:00,65.12,65.43,65.03,65.16,65977.0,65.12,65.43,65.03,65.16,65977.0
2022-05-25 11:30:00,65.18,65.18,64.87,65.06,16896.0,65.18,65.18,64.87,65.06,16896.0
2022-05-25 12:00:00,65.03,65.21,64.43,64.47,22066.0,65.03,65.21,64.43,64.47,22066.0
2022-05-25 12:30:00,64.49,64.59,64.28,64.31,5214.0,64.49,64.59,64.28,64.31,5214.0
2022-05-25 13:00:00,64.27,64.27,64.01,64.09,5866.0,64.27,64.27,64.01,64.09,5866.0
2022-05-25 13:30:00,64.12,64.28,64.05,64.12,5661.0,64.12,64.28,64.05,64.12,5661.0
2022-05-25 14:00:00,64.32,64.36,63.76,64.36,9625.0,64.32,64.36,63.76,64.36,9625.0
2022-05-25 14:30:00,64.41,64.59,64.33,64.54,9628.0,64.41,64.59,64.33,64.54,9628.0
2022-05-25 15:00:00,64.58,64.92,64.58,64.84,13423.0,64.58,64.92,64.58,64.84,13423.0
2022-05-25 15:30:00,64.81,64.91,64.16,64.21,81961.0,64.81,64.91,64.16,64.21,81961.0
2022-05-26 09:30:00,64.85,65.52,64.85,65.25,11486.0,64.85,65.52,64.85,65.25,11486.0
2022-05-26 10:00:00,65.09,65.61,65.01,65.19,10256.0,65.09,65.61,65.01,65.19,10256.0
2022-05-26 10:30:00,65.23,65.91,65.23,65.72,9528.0,65.23,65.91,65.23,65.72,9528.0
2022-05-26 11:00:00,65.82,66.09,65.77,66.03,32141.0,65.82,66.09,65.77,66.03,32141.0
2022-05-26 11:30:00,66.08,66.17,65.78,66.05,45439.0,66.08,66.17,65.78,66.05,45439.0
2022-05-26 12:00:00,66.17,66.37,66.13,66.22,15420.0,66.17,66.37,66.13,66.22,15420.0
2022-05-26 12:30:00,66.25,66.57,66.25,66.56,9684.0,66.25,66.57,66.25,66.56,9684.0
2022-05-26 13:00:00,66.56,66.84,66.56,66.72,15402.0,66.56,66.84,66.56,66.72,15402.0
2022-05-26 13:30:00,66.71,66.89,66.68,66.84,15066.0,66.71,66.89,66.68,66.84,15066.0
2022-05-26 14:00:00,66.8,67.17,66.8,67.15,14061.0,66.8,67.17,66.8,67.15,14061.0
2022-05-26 14:30:00,67.15,67.29,66.99,67.07,28837.0,67.15,67.29,66.99,67.07,28837.0
2022-05-26 15:00:00,67.03,67.06,66.85,66.96,17576.0,67.03,67.06,66.85,66.96,17576.0
2022-05-26 15:30:00,66.98,67.4,66.97,67.18,91822.0,66.98,67.4,66.97,67.18,91822.0
2022-05-27 09:30:00,67.22,68.08,67.22,67.72,24979.0,67.22,68.08,67.22,67.72,24979.0
2022-05-27 10:00:00,67.56,67.56,67.0,67.22,10178.0,67.56,67.56,67.0,67.22,10178.0
2022-05-27 10:30:00,67.29,67.5,67.09,67.5,14998.0,67.29,67.5,67.09,67.5,14998.0
2022-05-27 11:00:00,67.52,67.95,67.49,67.78,12341.0,67.52,67.95,67.49,67.78,12341.0
2022-05-27 11:30:00,67.83,68.09,67.73,67.84,8379.0,67.83,68.09,67.73,67.84,8379.0
2022-05-27 12:00:00,67.88,68.09,67.88,68.0,16339.0,67.88,68.09,67.88,68.0,16339.0
2022-05-27 12:30:00,68.0,68.0,67.53,67.69,6055.0,68.0,68.0,67.53,67.69,6055.0
2022-05-27 13:00:00,67.73,67.95,67.71,67.85,4219.0,67.73,67.95,67.71,67.85,4219.0
2022-05-27 13:30:00,67.79,68.23,67.69,68.22,16865.0,67.79,68.23,67.69,68.22,16865.0
2022-05-27 14:00:00,68.25,68.25,67.93,68.09,10267.0,68.25,68.25,67.93,68.09,10267.0
2022-05-27 14:30:00,68.05,68.24,67.94,68.24,8457.0,68.05,68.24,67.94,68.24,8457.0
2022-05-27 15:00:00,68.21,68.44,68.12,68.26,29893.0,68.21,68.44,68.12,68.26,29893.0
2022-05-27 15:30:00,68.26,68.44,68.0,68.41,68524.0,68.26,68.44,68.0,68.41,68524.0
2022-05-31 09:30:00,67.87,68.2,67.37,67.47,13448.0,67.87,68.2,67.37,67.47,13448.0
2022-05-31 10:00:00,67.36,67.94,66.77,67.59,16844.0,67.36,67.94,66.77,67.59,16844.0
2022-05-31 10:30:00,67.64,67.85,67.55,67.8,7944.0,67.64,67.85,67.55,67.8,7944.0
2022-05-31 11:00:00,67.73,67.75,67.06,67.24,12593.0,67.73,67.75,67.06,67.24,12593.0
2022-05-31 11:30:00,67.16,67.91,67.16,67.81,14427.0,67.16,67.91,67.16,67.81,14427.0
2022-05-31 12:00:00,67.91,68.25,67.75,67.78,25466.0,67.91,68.25,67.75,67.78,25466.0
2022-05-31 12:30:00,67.88,68.18,67.87,68.04,8023.0,67.88,68.18,67.87,68.04,8023.0
2022-05-31 13:00:00,68.08,68.27,67.83,68.1,7980.0,68.08,68.27,67.83,68.1,7980.0
2022-05-31 13:30:00,68.09,68.63,68.09,68.52,10129.0,68.09,68.63,68.09,68.52,10129.0
2022-05-31 14:00:00,68.52,68.75,68.3,68.36,27531.0,68.52,68.75,68.3,68.36,27531.0
2022-05-31 14:30:00,68.3,68.4,67.86,68.05,14334.0,68.3,68.4,67.86,68.05,14334.0
2022-05-31 15:00:00,68.05,68.05,67.62,67.77,13488.0,68.05,68.05,67.62,67.77,13488.0
2022-05-31 15:30:00,67.76,68.03,67.44,67.56,45299.0,67.76,68.03,67.44,67.56,45299.0
2022-06-01 09:30:00,67.82,68.08,67.69,68.06,14289.0,67.82,68.08,67.69,68.06,14289.0
2022-06-01 10:00:00,68.0,68.12,66.98,67.28,11434.0,68.0,68.12,66.98,67.28,11434.0
2022-06-01 10:30:00,67.35,67.65,67.35,67.6,7979.0,67.35,67.65,67.35,67.6,7979.0
2022-06-01 11:00:00,67.47,67.71,67.26,67.26,6243.0,67.47,67.71,67.26,67.26,6243.0
2022-06-01 11:30:00,67.26,67.38,66.89,67.03,6835.0,67.26,67.38,66.89,67.03,6835.0
2022-06-01 12:00:00,67.02,67.25,66.74,67.23,11617.0,67.02,67.25,66.74,67.23,11617.0
2022-06-01 12:30:00,67.23,67.65,67.23,67.61,7341.0,67.23,67.65,67.23,67.61,7341.0
2022-06-01 13:00:00,67.59,68.24,67.54,68.2,9392.0,67.59,68.24,67.54,68.2,9392.0
2022-06-01 13:30:00,68.24,68.57,68.16,68.45,11421.0,68.24,68.57,68.16,68.45,11421.0
2022-06-01 14:00:00,68.47,68.66,68.35,68.57,4468.0,68.47,68.66,68.35,68.57,4468.0
2022-06-01 14:30:00,68.59,68.68,68.46,68.52,7786.0,68.59,68.68,68.46,68.52,7786.0
2022-06-01 15:00:00,68.59,68.91,68.49,68.91,10603.0,68.59,68.91,68.49,68.91,10603.0
2022-06-01 15:30:00,68.82,68.87,68.29,68.31,35638.0,68.82,68.87,68.29,68.31,35638.0
2022-06-02 09:30:00,68.67,68.67,67.54,67.65,13271.0,68.67,68.67,67.54,67.65,13271.0
2022-06-02 10:00:00,67.64,68.03,67.52,67.59,10866.0,67.64,68.03,67.52,67.59,10866.0
2022-06-02 10:30:00,67.62,68.19,67.61,68.14,32516.0,67.62,68.19,67.61,68.14,32516.0
2022-06-02 11:00:00,68.11,68.2,67.96,68.07,11604.0,68.11,68.2,67.96,68.07,11604.0
2022-06-02 11:30:00,68.12,68.4,67.98,68.18,4965.0,68.12,68.4,67.98,68.18,4965.0
2022-06-02 12:00:00,68.15,68.19,68.04,68.09,1641.0,68.15,68.19,68.04,68.09,1641.0
2022-06-02 12:30:00,68.26,68.33,68.14,68.17,4544.0,68.26,68.33,68.14,68.17,4544.0
2022-06-02 13:00:00,68.23,68.4,68.19,68.27,4180.0,68.23,68.4,68.19,68.27,4180.0
2022-06-02 13:30:00,68.34,68.35,68.2,68.26,3500.0,68.34,68.35,68.2,68.26,3500.0
2022-06-02 14:00:00,68.25,68.35,68.24,68.26,3615.0,68.25,68.35,68.24,68.26,3615.0
2022-06-02 14:30:00,68.23,68.25,67.96,68.03,8218.0,68.23,68.25,67.96,68.03,8218.0
2022-06-02 15:00:00,68.07,68.19,68.01,68.02,10014.0,68.07,68.19,68.01,68.02,10014.0
2022-06-02 15:30:00,68.05,68.62,68.03,68.62,38420.0,68.05,68.62,68.03,68.62,38420.0
2022-06-03 09:30:00,68.31,68.87,67.79,68.72,5549.0,68.31,68.87,67.79,68.72,5549.0
2022-06-03 10:00:00,68.87,69.41,68.71,69.35,14847.0,68.87,69.41,68.71,69.35,14847.0
2022-06-03 10:30:00,69.3,69.37,68.84,69.15,9550.0,69.3,69.37,68.84,69.15,9550.0
2022-06-03 11:00:00,69.09,69.1,68.49,68.69,10919.0,69.09,69.1,68.49,68.69,10919.0
2022-06-03 11:30:00,68.81,68.94,68.45,68.45,12815.0,68.81,68.94,68.45,68.45,12815.0
2022-06-03 12:00:00,68.49,68.69,68.49,68.69,4039.0,68.49,68.69,68.49,68.69,4039.0
2022-06-03 12:30:00,68.75,68.79,68.49,68.79,4428.0,68.75,68.79,68.49,68.79,4428.0
2022-06-03 13:00:00,68.87,68.87,68.52,68.63,2962.0,68.87,68.87,68.52,68.63,2962.0
2022-06-03 13:30:00,68.59,68.59,68.37,68.57,2558.0,68.59,68.59,68.37,68.57,2558.0
2022-06-03 14:00:00,68.53,68.6,68.38,68.6,5284.0,68.53,68.6,68.38,68.6,5284.0
2022-06-03 14:30:00,68.59,68.63,68.36,68.48,5429.0,68.59,68.63,68.36,68.48,5429.0
2022-06-03 15:00:00,68.53,68.68,68.49,68.55,7176.0,68.53,68.68,68.49,68.55,7176.0
2022-06-03 15:30:00,68.54,68.78,68.34,68.7,41594.0,68.54,68.78,68.34,68.7,41594.0
2022-06-06 09:30:00,69.1,69.1,68.19,68.75,16861.0,69.1,69.1,68.19,68.75,16861.0
2022-06-06 10:00:00,68.78,69.02,68.63,69.02,8181.0,68.78,69.02,68.63,69.02,8181.0
2022-06-06 10:30:00,68.98,69.35,68.96,69.23,8136.0,68.98,69.35,68.96,69.23,8136.0
2022-06-06 11:00:00,69.27,69.3,68.6,68.81,12065.0,69.27,69.3,68.6,68.81,12065.0
2022-06-06 11:30:00,68.79,69.19,68.74,68.96,7551.0,68.79,69.19,68.74,68.96,7551.0
2022-06-06 12:00:00,68.97,69.03,68.68,68.75,9240.0,68.97,69.03,68.68,68.75,9240.0
2022-06-06 12:30:00,68.72,68.95,68.68,68.81,3964.0,68.72,68.95,68.68,68.81,3964.0
2022-06-06 13:00:00,68.78,68.89,68.68,68.81,11420.0,68.78,68.89,68.68,68.81,11420.0
2022-06-06 13:30:00,68.83,69.07,68.81,68.99,3751.0,68.83,69.07,68.81,68.99,3751.0
2022-06-06 14:00:00,68.94,68.95,68.57,68.69,6404.0,68.94,68.95,68.57,68.69,6404.0
2022-06-06 14:30:00,68.67,68.68,68.42,68.56,7262.0,68.67,68.68,68.42,68.56,7262.0
2022-06-06 15:00:00,68.6,68.64,68.41,68.49,8001.0,68.6,68.64,68.41,68.49,8001.0
2022-06-06 15:30:00,68.5,68.92,68.47,68.85,58586.0,68.5,68.92,68.47,68.85,58586.0
2022-06-07 09:30:00,68.48,69.49,68.04,69.48,21658.0,68.48,69.49,68.04,69.48,21658.0
2022-06-07 10:00:00,69.53,70.44,69.52,70.44,17887.0,69.53,70.44,69.52,70.44,17887.0
2022-06-07 10:30:00,70.38,71.34,70.38,71.34,32134.0,70.38,71.34,70.38,71.34,32134.0
2022-06-07 11:00:00,71.34,71.99,71.34,71.95,49856.0,71.34,71.99,71.34,71.95,49856.0
2022-06-07 11:30:00,71.97,72.68,71.97,72.62,48252.0,71.97,72.68,71.97,72.62,48252.0
2022-06-07 12:00:00,72.67,73.23,72.49,73.08,43079.0,72.67,73.23,72.49,73.08,43079.0
2022-06-07 12:30:00,73.17,73.17,72.91,72.96,21377.0,73.17,73.17,72.91,72.96,21377.0
2022-06-07 13:00:00,72.94,72.94,72.46,72.83,19041.0,72.94,72.94,72.46,72.83,19041.0
2022-06-07 13:30:00,72.72,72.94,72.56,72.78,14396.0,72.72,72.94,72.56,72.78,14396.0
2022-06-07 14:00:00,72.74,73.22,72.72,73.07,20259.0,72.74,73.22,72.72,73.07,20259.0
2022-06-07 14:30:00,73.03,73.3,73.01,73.18,16341.0,73.03,73.3,73.01,73.18,16341.0
2022-06-07 15:00:00,73.22,73.41,73.15,73.18,17304.0,73.22,73.41,73.15,73.18,17304.0
2022-06-07 15:30:00,73.17,73.36,73.01,73.32,88271.0,73.17,73.36,73.01,73.32,88271.0
2022-06-08 09:30:00,72.99,72.99,71.7,72.42,17090.0,72.99,72.99,71.7,72.42,17090.0
2022-06-08 10:00:00,72.49,73.47,72.45,73.42,21740.0,72.49,73.47,72.45,73.42,21740.0
2022-06-08 10:30:00,73.32,73.66,73.11,73.19,15142.0,73.32,73.66,73.11,73.19,15142.0
2022-06-08 11:00:00,73.26,73.64,73.12,73.55,11472.0,73.26,73.64,73.12,73.55,11472.0
2022-06-08 11:30:00,73.64,73.79,73.05,73.34,13456.0,73.64,73.79,73.05,73.34,13456.0
2022-06-08 12:00:00,73.26,73.33,72.84,72.87,16135.0,73.26,73.33,72.84,72.87,16135.0
2022-06-08 12:30:00,72.84,72.84,72.43,72.61,12152.0,72.84,72.84,72.43,72.61,12152.0
2022-06-08 13:00:00,72.66,72.98,72.38,72.64,24015.0,72.66,72.98,72.38,72.64,24015.0
2022-06-08 13:30:00,72.41,72.41,72.01,72.17,5758.0,72.41,72.41,72.01,72.17,5758.0
2022-06-08 14:00:00,72.09,72.2,71.78,72.06,15495.0,72.09,72.2,71.78,72.06,15495.0
2022-06-08 14:30:00,72.09,72.14,71.87,71.91,8816.0,72.09,72.14,71.87,71.91,8816.0
2022-06-08 15:00:00,71.88,72.07,71.78,72.03,7823.0,71.88,72.07,71.78,72.03,7823.0
2022-06-08 15:30:00,72.09,72.22,71.7,71.7,45668.0,72.09,72.22,71.7,71.7,45668.0
2022-06-09 09:30:00,70.56,71.77,70.34,70.65,15192.0,70.56,71.77,70.34,70.65,15192.0
2022-06-09 10:00:00,70.75,70.8,70.3,70.34,6958.0,70.75,70.8,70.3,70.34,6958.0
2022-06-09 10:30:00,70.37,70.48,69.85,70.04,10306.0,70.37,70.48,69.85,70.04,10306.0
2022-06-09 11:00:00,69.96,69.96,69.37,69.55,11603.0,69.96,69.96,69.37,69.55,11603.0
2022-06-09 11:30:00,69.55,69.89,69.42,69.85,4109.0,69.55,69.89,69.42,69.85,4109.0
2022-06-09 12:00:00,69.82,69.83,69.38,69.69,5660.0,69.82,69.83,69.38,69.69,5660.0
2022-06-09 12:30:00,69.69,69.69,69.4,69.56,7786.0,69.69,69.69,69.4,69.56,7786.0
2022-06-09 13:00:00,69.57,69.72,69.47,69.48,6132.0,69.57,69.72,69.47,69.48,6132.0
2022-06-09 13:30:00,69.42,69.51,69.24,69.49,11060.0,69.42,69.51,69.24,69.49,11060.0
2022-06-09 14:00:00,69.51,69.63,69.32,69.55,40782.0,69.51,69.63,69.32,69.55,40782.0
2022-06-09 14:30:00,69.52,69.53,68.68,68.98,15298.0,69.52,69.53,68.68,68.98,15298.0
2022-06-09 15:00:00,68.98,69.31,68.91,69.22,10502.0,68.98,69.31,68.91,69.22,10502.0
2022-06-09 15:30:00,69.22,69.39,68.97,69.06,55699.0,69.22,69.39,68.97,69.06,55699.0
2022-06-10 09:30:00,68.4,68.78,67.65,68.09,7007.0,68.4,68.78,67.65,68.09,7007.0
2022-06-10 10:00:00,68.2,68.22,67.72,67.98,38308.0,68.2,68.22,67.72,67.98,38308.0
2022-06-10 10:30:00,68.03,68.32,67.99,68.12,7590.0,68.03,68.32,67.99,68.12,7590.0
2022-06-10 11:00:00,68.02,68.21,67.9,68.05,38325.0,68.02,68.21,67.9,68.05,38325.0
2022-06-10 11:30:00,68.0,68.11,67.86,68.02,30130.0,68.0,68.11,67.86,68.02,30130.0
2022-06-10 12:00:00,68.15,68.22,67.79,67.83,6334.0,68.15,68.22,67.79,67.83,6334.0
2022-06-10 12:30:00,67.7,67.9,67.51,67.9,8987.0,67.7,67.9,67.51,67.9,8987.0
2022-06-10 13:00:00,67.79,68.09,67.72,67.98,19302.0,67.79,68.09,67.72,67.98,19302.0
2022-06-10 13:30:00,68.01,68.28,67.99,68.09,9405.0,68.01,68.28,67.99,68.09,9405.0
2022-06-10 14:00:00,68.02,68.14,67.9,67.94,8512.0,68.02,68.14,67.9,67.94,8512.0
2022-06-10 14:30:00,67.98,68.36,67.96,68.36,5832.0,67.98,68.36,67.96,68.36,5832.0
2022-06-10 15:00:00,68.4,68.51,68.18,68.31,7672.0,68.4,68.51,68.18,68.31,7672.0
2022-06-10 15:30:00,68.32,68.45,67.92,68.0,48034.0,68.32,68.45,67.92,68.0,48034.0
2022-06-13 09:30:00,66.42,67.04,66.19,66.25,22997.0,66.42,67.04,66.19,66.25,22997.0
2022-06-13 10:00:00,66.11,66.3,65.6,65.6,11516.0,66.11,66.3,65.6,65.6,11516.0
2022-06-13 10:30:00,65.59,65.66,65.19,65.5,8736.0,65.59,65.66,65.19,65.5,8736.0
2022-06-13 11:00:00,65.42,65.47,65.02,65.22,49383.0,65.42,65.47,65.02,65.22,49383.0
2022-06-13 11:30:00,65.14,65.59,65.12,65.35,19365.0,65.14,65.59,65.12,65.35,19365.0
2022-06-13 12:00:00,65.33,65.65,65.22,65.31,35004.0,65.33,65.65,65.22,65.31,35004.0
2022-06-13 12:30:00,65.31,65.58,64.88,64.88,15602.0,65.31,65.58,64.88,64.88,15602.0
2022-06-13 13:00:00,64.88,64.92,64.73,64.75,11765.0,64.88,64.92,64.73,64.75,11765.0
2022-06-13 13:30:00,64.84,65.67,64.8,65.41,33496.0,64.84,65.67,64.8,65.41,33496.0
2022-06-13 14:00:00,65.34,65.35,64.86,65.02,17950.0,65.34,65.35,64.86,65.02,17950.0
2022-06-13 14:30:00,65.04,65.38,64.9,64.93,17742.0,65.04,65.38,64.9,64.93,17742.0
2022-06-13 15:00:00,64.93,65.0,64.54,64.63,16101.0,64.93,65.0,64.54,64.63,16101.0
2022-06-13 15:30:00,64.59,64.69,64.22,64.41,71409.0,64.59,64.69,64.22,64.41,71409.0
2022-06-14 09:30:00,66.23,67.46,65.49,65.96,35238.0,66.23,67.46,65.49,65.96,35238.0
2022-06-14 10:00:00,66.06,66.24,65.35,65.5,17373.0,66.06,66.24,65.35,65.5,17373.0
2022-06-14 10:30:00,65.51,66.0,65.43,65.97,22199.0,65.51,66.0,65.43,65.97,22199.0
2022-06-14 11:00:00,66.03,66.03,65.39,65.74,25675.0,66.03,66.03,65.39,65.74,25675.0
2022-06-14 11:30:00,65.66,65.93,65.53,65.73,29623.0,65.66,65.93,65.53,65.73,29623.0
2022-06-14 12:00:00,65.64,65.64,65.19,65.19,8011.0,65.64,65.64,65.19,65.19,8011.0
2022-06-14 12:30:00,65.28,65.28,64.9,65.16,10862.0,65.28,65.28,64.9,65.16,10862.0
2022-06-14 13:00:00,65.16,65.17,64.84,64.84,8440.0,65.16,65.17,64.84,64.84,8440.0
2022-06-14 13:30:00,64.83,64.83,64.35,64.49,11413.0,64.83,64.83,64.35,64.49,11413.0
2022-06-14 14:00:00,64.49,64.56,64.07,64.23,29319.0,64.49,64.56,64.07,64.23,29319.0
2022-06-14 14:30:00,64.21,64.3,63.79,63.88,16970.0,64.21,64.3,63.79,63.88,16970.0
2022-06-14 15:00:00,63.87,64.09,63.52,63.64,27460.0,63.87,64.09,63.52,63.64,27460.0
2022-06-14 15:30:00,63.64,64.23,63.6,64.12,90869.0,63.64,64.23,63.6,64.12,90869.0
2022-06-15 09:30:00,64.36,64.99,64.06,64.41,11519.0,64.36,64.99,64.06,64.41,11519.0
2022-06-15 10:00:00,64.3,64.53,64.19,64.34,4709.0,64.3,64.53,64.19,64.34,4709.0
2022-06-15 10:30:00,64.25,64.25,63.71,64.12,6847.0,64.25,64.25,63.71,64.12,6847.0
2022-06-15 11:00:00,64.19,64.34,63.9,64.34,7094.0,64.19,64.34,63.9,64.34,7094.0
2022-06-15 11:30:00,64.21,64.55,64.13,64.55,4263.0,64.21,64.55,64.13,64.55,4263.0
2022-06-15 12:00:00,64.41,64.42,64.18,64.25,4329.0,64.41,64.42,64.18,64.25,4329.0
2022-06-15 12:30:00,64.2,64.27,63.92,63.94,7058.0,64.2,64.27,63.92,63.94,7058.0
2022-06-15 13:00:00,63.94,64.11,63.84,63.95,8104.0,63.94,64.11,63.84,63.95,8104.0
2022-06-15 13:30:00,63.91,64.06,63.57,64.06,5050.0,63.91,64.06,63.57,64.06,5050.0
2022-06-15 14:00:00,63.94,64.29,63.59,63.8,14264.0,63.94,64.29,63.59,63.8,14264.0
2022-06-15 14:30:00,63.73,64.84,63.26,63.95,15957.0,63.73,64.84,63.26,63.95,15957.0
2022-06-15 15:00:00,64.05,64.35,63.88,64.34,17398.0,64.05,64.35,63.88,64.34,17398.0
2022-06-15 15:30:00,64.31,64.77,63.92,64.12,86942.0,64.31,64.77,63.92,64.12,86942.0
2022-06-16 09:30:00,62.36,62.85,61.17,61.38,18678.0,62.36,62.85,61.17,61.38,18678.0
2022-06-16 10:00:00,61.28,61.47,60.85,61.47,10944.0,61.28,61.47,60.85,61.47,10944.0
2022-06-16 10:30:00,61.34,61.45,60.71,60.71,9697.0,61.34,61.45,60.71,60.71,9697.0
2022-06-16 11:00:00,60.77,60.9,60.5,60.75,12551.0,60.77,60.9,60.5,60.75,12551.0
2022-06-16 11:30:00,60.7,60.72,60.38,60.72,7163.0,60.7,60.72,60.38,60.72,7163.0
2022-06-16 12:00:00,60.64,60.64,60.18,60.45,11138.0,60.64,60.64,60.18,60.45,11138.0
2022-06-16 12:30:00,60.36,60.67,60.24,60.4,9036.0,60.36,60.67,60.24,60.4,9036.0
2022-06-16 13:00:00,60.39,60.72,60.33,60.69,7420.0,60.39,60.72,60.33,60.69,7420.0
2022-06-16 13:30:00,60.64,60.7,60.04,60.04,8546.0,60.64,60.7,60.04,60.04,8546.0
2022-06-16 14:00:00,60.04,60.18,59.74,59.74,18037.0,60.04,60.18,59.74,59.74,18037.0
2022-06-16 14:30:00,59.76,59.91,59.41,59.54,12131.0,59.76,59.91,59.41,59.54,12131.0
2022-06-16 15:00:00,59.58,59.97,59.55,59.88,15452.0,59.58,59.97,59.55,59.88,15452.0
2022-06-16 15:30:00,59.82,60.35,59.78,60.29,91544.0,59.82,60.35,59.78,60.29,91544.0
2022-06-17 09:30:00,60.33,61.18,60.33,60.47,70973.0,60.33,61.18,60.33,60.47,70973.0
2022-06-17 10:00:00,60.34,60.34,59.17,59.18,11343.0,60.34,60.34,59.17,59.18,11343.0
2022-06-17 10:30:00,59.15,59.16,58.41,58.41,17998.0,59.15,59.16,58.41,58.41,17998.0
2022-06-17 11:00:00,58.44,58.74,57.87,58.09,20711.0,58.44,58.74,57.87,58.09,20711.0
2022-06-17 11:30:00,58.04,58.13,57.66,58.13,18295.0,58.04,58.13,57.66,58.13,18295.0
2022-06-17 12:00:00,58.1,58.44,57.81,58.13,10364.0,58.1,58.44,57.81,58.13,10364.0
2022-06-17 12:30:00,58.16,58.24,57.78,58.01,9196.0,58.16,58.24,57.78,58.01,9196.0
2022-06-17 13:00:00,57.95,58.4,57.71,57.73,57018.0,57.95,58.4,57.71,57.73,57018.0
2022-06-17 13:30:00,57.73,57.79,57.18,57.48,26036.0,57.73,57.79,57.18,57.48,26036.0
2022-06-17 14:00:00,57.48,57.59,57.27,57.3,26761.0,57.48,57.59,57.27,57.3,26761.0
2022-06-17 14:30:00,57.29,57.66,57.01,57.38,61135.0,57.29,57.66,57.01,57.38,61135.0
2022-06-17 15:00:00,57.41,57.64,56.85,57.6,73027.0,57.41,57.64,56.85,57.6,73027.0
2022-06-17 15:30:00,57.54,57.61,56.62,56.9,179926.0,57.54,57.61,56.62,56.9,179926.0
2022-06-21 09:30:00,57.41,59.4,57.12,59.37,34329.0,57.41,59.4,57.12,59.37,34329.0
2022-06-21 10:00:00,59.44,60.17,59.31,60.08,28084.0,59.44,60.17,59.31,60.08,28084.0
2022-06-21 10:30:00,60.15,60.42,60.02,60.34,17230.0,60.15,60.42,60.02,60.34,17230.0
2022-06-21 11:00:00,60.37,60.41,59.92,60.05,14784.0,60.37,60.41,59.92,60.05,14784.0
2022-06-21 11:30:00,60.02,60.22,59.9,60.04,15797.0,60.02,60.22,59.9,60.04,15797.0
2022-06-21 12:00:00,59.96,60.16,59.81,59.96,23979.0,59.96,60.16,59.81,59.96,23979.0
2022-06-21 12:30:00,60.02,60.2,59.97,60.2,26567.0,60.02,60.2,59.97,60.2,26567.0
2022-06-21 13:00:00,60.21,60.21,59.95,59.95,19131.0,60.21,60.21,59.95,59.95,19131.0
2022-06-21 13:30:00,59.96,60.01,59.77,59.89,22122.0,59.96,60.01,59.77,59.89,22122.0
2022-06-21 14:00:00,59.92,60.02,59.67,59.83,31151.0,59.92,60.02,59.67,59.83,31151.0
2022-06-21 14:30:00,59.87,59.89,59.72,59.78,20368.0,59.87,59.89,59.72,59.78,20368.0
2022-06-21 15:00:00,59.73,60.17,59.73,59.99,22674.0,59.73,60.17,59.73,59.99,22674.0
2022-06-21 15:30:00,59.97,60.06,59.54,59.55,98828.0,59.97,60.06,59.54,59.55,98828.0
2022-06-22 09:30:00,58.08,59.2,58.08,58.45,43969.0,58.08,59.2,58.08,58.45,43969.0
2022-06-22 10:00:00,58.45,58.67,58.21,58.44,28978.0,58.45,58.67,58.21,58.44,28978.0
2022-06-22 10:30:00,58.33,58.56,58.22,58.28,17290.0,58.33,58.56,58.22,58.28,17290.0
2022-06-22 11:00:00,58.29,58.35,57.31,57.31,18732.0,58.29,58.35,57.31,57.31,18732.0
2022-06-22 11:30:00,57.39,58.21,57.34,57.93,27967.0,57.39,58.21,57.34,57.93,27967.0
2022-06-22 12:00:00,58.03,58.24,57.84,57.91,14485.0,58.03,58.24,57.84,57.91,14485.0
2022-06-22 12:30:00,57.89,57.93,57.66,57.76,12537.0,57.89,57.93,57.66,57.76,12537.0
2022-06-22 13:00:00,57.81,57.95,57.66,57.75,14291.0,57.81,57.95,57.66,57.75,14291.0
2022-06-22 13:30:00,57.74,57.86,57.42,57.68,17575.0,57.74,57.86,57.42,57.68,17575.0
2022-06-22 14:00:00,57.69,57.82,57.54,57.57,17261.0,57.69,57.82,57.54,57.57,17261.0
2022-06-22 14:30:00,57.56,57.67,57.39,57.53,16911.0,57.56,57.67,57.39,57.53,16911.0
2022-06-22 15:00:00,57.5,58.08,57.46,57.88,47827.0,57.5,58.08,57.46,57.88,47827.0
2022-06-22 15:30:00,57.91,58.12,57.65,57.66,78861.0,57.91,58.12,57.65,57.66,78861.0
2022-06-23 09:30:00,58.12,58.12,57.22,57.83,28623.0,58.12,58.12,57.22,57.83,28623.0
2022-06-23 10:00:00,57.76,57.94,57.55,57.67,28052.0,57.76,57.94,57.55,57.67,28052.0
2022-06-23 10:30:00,57.66,57.82,57.58,57.77,21771.0,57.66,57.82,57.58,57.77,21771.0
2022-06-23 11:00:00,57.78,57.78,57.28,57.39,27436.0,57.78,57.78,57.28,57.39,27436.0
2022-06-23 11:30:00,57.38,57.75,57.2,57.59,45837.0,57.38,57.75,57.2,57.59,45837.0
2022-06-23 12:00:00,57.6,57.82,57.52,57.63,27568.0,57.6,57.82,57.52,57.63,27568.0
2022-06-23 12:30:00,57.54,57.63,57.32,57.52,15447.0,57.54,57.63,57.32,57.52,15447.0
2022-06-23 13:00:00,57.55,57.73,57.37,57.44,33780.0,57.55,57.73,57.37,57.44,33780.0
2022-06-23 13:30:00,57.44,57.44,56.85,57.18,22471.0,57.44,57.44,56.85,57.18,22471.0
2022-06-23 14:00:00,57.23,57.3,57.0,57.21,15298.0,57.23,57.3,57.0,57.21,15298.0
2022-06-23 14:30:00,57.17,57.53,57.16,57.53,21919.0,57.17,57.53,57.16,57.53,21919.0
2022-06-23 15:00:00,57.53,57.89,57.47,57.88,24309.0,57.53,57.89,57.47,57.88,24309.0
2022-06-23 15:30:00,57.89,58.15,57.69,57.83,90095.0,57.89,58.15,57.69,57.83,90095.0
2022-06-24 09:30:00,58.39,59.28,58.39,59.13,14739.0,58.39,59.28,58.39,59.13,14739.0
2022-06-24 10:00:00,59.27,59.95,59.27,59.86,11673.0,59.27,59.95,59.27,59.86,11673.0
2022-06-24 10:30:00,59.91,60.16,59.72,60.08,13332.0,59.91,60.16,59.72,60.08,13332.0
2022-06-24 11:00:00,60.08,60.16,59.86,60.01,8232.0,60.08,60.16,59.86,60.01,8232.0
2022-06-24 11:30:00,60.18,60.37,60.01,60.23,5466.0,60.18,60.37,60.01,60.23,5466.0
2022-06-24 12:00:00,60.19,60.37,60.18,60.25,7560.0,60.19,60.37,60.18,60.25,7560.0
2022-06-24 12:30:00,60.23,60.39,60.15,60.33,7161.0,60.23,60.39,60.15,60.33,7161.0
2022-06-24 13:00:00,60.3,60.34,60.03,60.14,7633.0,60.3,60.34,60.03,60.14,7633.0
2022-06-24 13:30:00,60.03,60.14,59.91,59.95,7386.0,60.03,60.14,59.91,59.95,7386.0
2022-06-24 14:00:00,59.94,60.09,59.94,60.06,13852.0,59.94,60.09,59.94,60.06,13852.0
2022-06-24 14:30:00,60.06,60.18,60.03,60.14,10598.0,60.06,60.18,60.03,60.14,10598.0
2022-06-24 15:00:00,60.1,60.28,60.06,60.23,13090.0,60.1,60.28,60.06,60.23,13090.0
2022-06-24 15:30:00,60.23,60.59,60.21,60.45,94777.0,60.23,60.59,60.21,60.45,94777.0
2022-06-27 09:30:00,61.05,61.64,60.69,61.48,22155.0,61.05,61.64,60.69,61.48,22155.0
2022-06-27 10:00:00,61.58,61.9,61.27,61.82,23663.0,61.58,61.9,61.27,61.82,23663.0
2022-06-27 10:30:00,61.8,62.2,61.72,62.17,9615.0,61.8,62.2,61.72,62.17,9615.0
2022-06-27 11:00:00,62.13,62.31,61.98,62.25,14364.0,62.13,62.31,61.98,62.25,14364.0
2022-06-27 11:30:00,62.25,62.6,62.19,62.58,20024.0,62.25,62.6,62.19,62.58,20024.0
2022-06-27 12:00:00,62.58,62.76,62.43,62.53,18542.0,62.58,62.76,62.43,62.53,18542.0
2022-06-27 12:30:00,62.55,63.0,62.45,62.98,18332.0,62.55,63.0,62.45,62.98,18332.0
2022-06-27 13:00:00,63.01,63.12,62.89,62.97,19186.0,63.01,63.12,62.89,62.97,19186.0
2022-06-27 13:30:00,63.03,63.15,62.89,63.11,26754.0,63.03,63.15,62.89,63.11,26754.0
2022-06-27 14:00:00,63.12,63.41,63.01,63.08,14470.0,63.12,63.41,63.01,63.08,14470.0
2022-06-27 14:30:00,63.11,63.42,63.04,63.11,21532.0,63.11,63.42,63.04,63.11,21532.0
2022-06-27 15:00:00,63.11,63.11,62.49,62.89,48221.0,63.11,63.11,62.49,62.89,48221.0
2022-06-27 15:30:00,62.88,63.12,62.7,62.88,99300.0,62.88,63.12,62.7,62.88,99300.0
2022-06-28 09:30:00,63.3,63.81,62.65,63.17,34128.0,63.3,63.81,62.65,63.17,34128.0
2022-06-28 10:00:00,63.2,63.42,62.92,63.14,22565.0,63.2,63.42,62.92,63.14,22565.0
2022-06-28 10:30:00,62.99,63.14,62.59,63.14,8503.0,62.99,63.14,62.59,63.14,8503.0
2022-06-28 11:00:00,63.08,63.1,62.76,62.82,8374.0,63.08,63.1,62.76,62.82,8374.0
2022-06-28 11:30:00,62.75,62.82,62.19,62.41,3784.0,62.75,62.82,62.19,62.41,3784.0
2022-06-28 12:00:00,62.3,62.94,62.29,62.89,6440.0,62.3,62.94,62.29,62.89,6440.0
2022-06-28 12:30:00,62.97,63.36,62.97,63.21,18021.0,62.97,63.36,62.97,63.21,18021.0
2022-06-28 13:00:00,63.22,63.22,62.79,62.98,8006.0,63.22,63.22,62.79,62.98,8006.0
2022-06-28 13:30:00,63.04,63.16,62.95,63.07,9929.0,63.04,63.16,62.95,63.07,9929.0
2022-06-28 14:00:00,63.07,63.23,62.41,62.7,36377.0,63.07,63.23,62.41,62.7,36377.0
2022-06-28 14:30:00,62.66,63.03,62.55,62.9,20136.0,62.66,63.03,62.55,62.9,20136.0
2022-06-28 15:00:00,62.88,63.22,62.86,63.16,13653.0,62.88,63.22,62.86,63.16,13653.0
2022-06-28 15:30:00,63.14,63.15,62.74,62.75,56253.0,63.14,63.15,62.74,62.75,56253.0
2022-06-29 09:30:00,63.32,63.32,62.18,62.83,23601.0,63.32,63.32,62.18,62.83,23601.0
2022-06-29 10:00:00,62.68,62.68,62.06,62.16,17478.0,62.68,62.68,62.06,62.16,17478.0
2022-06-29 10:30:00,62.28,62.46,61.17,61.17,7707.0,62.28,62.46,61.17,61.17,7707.0
2022-06-29 11:00:00,61.17,61.18,61.04,61.16,5118.0,61.17,61.18,61.04,61.16,5118.0
2022-06-29 11:30:00,61.09,61.63,61.09,61.61,16855.0,61.09,61.63,61.09,61.61,16855.0
2022-06-29 12:00:00,61.7,61.76,61.28,61.29,4231.0,61.7,61.76,61.28,61.29,4231.0
2022-06-29 12:30:00,61.3,61.59,61.27,61.47,4059.0,61.3,61.59,61.27,61.47,4059.0
2022-06-29 13:00:00,61.45,61.58,61.36,61.54,8022.0,61.45,61.58,61.36,61.54,8022.0
2022-06-29 13:30:00,61.49,61.67,61.43,61.63,3226.0,61.49,61.67,61.43,61.63,3226.0
2022-06-29 14:00:00,61.69,61.82,61.69,61.73,4321.0,61.69,61.82,61.69,61.73,4321.0
2022-06-29 14:30:00,61.72,61.75,61.18,61.18,10961.0,61.72,61.75,61.18,61.18,10961.0
2022-06-29 15:00:00,61.07,61.33,61.06,61.09,9308.0,61.07,61.33,61.06,61.09,9308.0
2022-06-29 15:30:00,61.08,61.09,60.74,60.99,53968.0,61.08,61.09,60.74,60.99,53968.0
2022-06-30 09:30:00,59.83,60.44,59.19,60.26,14459.0,59.83,60.44,59.19,60.26,14459.0
2022-06-30 10:00:00,60.2,60.73,60.2,60.55,4101.0,60.2,60.73,60.2,60.55,4101.0
2022-06-30 10:30:00,60.5,60.91,60.1,60.6,18261.0,60.5,60.91,60.1,60.6,18261.0
2022-06-30 11:00:00,60.52,61.12,60.31,60.93,7708.0,60.52,61.12,60.31,60.93,7708.0
2022-06-30 11:30:00,60.86,61.2,60.67,61.2,5123.0,60.86,61.2,60.67,61.2,5123.0
2022-06-30 12:00:00,61.2,61.46,60.96,61.46,5784.0,61.2,61.46,60.96,61.46,5784.0
2022-06-30 12:30:00,61.46,61.55,61.27,61.54,6466.0,61.46,61.55,61.27,61.54,6466.0
2022-06-30 13:00:00,61.53,61.62,61.19,61.5,4308.0,61.53,61.62,61.19,61.5,4308.0
2022-06-30 13:30:00,61.51,61.57,61.29,61.44,5980.0,61.51,61.57,61.29,61.44,5980.0
2022-06-30 14:00:00,61.42,61.46,61.15,61.27,6814.0,61.42,61.46,61.15,61.27,6814.0
2022-06-30 14:30:00,61.33,61.37,61.08,61.17,24011.0,61.33,61.37,61.08,61.17,24011.0
2022-06-30 15:00:00,61.17,61.17,60.75,61.08,17414.0,61.17,61.17,60.75,61.08,17414.0
2022-06-30 15:30:00,61.12,61.18,60.6,60.86,88251.0,61.12,61.18,60.6,60.86,88251.0
2022-07-01 09:30:00,60.1,61.07,59.74,60.72,8561.0,60.1,61.07,59.74,60.72,8561.0
2022-07-01 10:00:00,60.65,60.71,59.45,59.65,11887.0,60.65,60.71,59.45,59.65,11887.0
2022-07-01 10:30:00,59.51,59.74,59.32,59.71,6770.0,59.51,59.74,59.32,59.71,6770.0
2022-07-01 11:00:00,59.65,60.22,59.65,60.17,6385.0,59.65,60.22,59.65,60.17,6385.0
2022-07-01 11:30:00,60.22,60.3,59.9,59.96,8755.0,60.22,60.3,59.9,59.96,8755.0
2022-07-01 12:00:00,59.89,60.45,59.85,60.44,16913.0,59.89,60.45,59.85,60.44,16913.0
2022-07-01 12:30:00,60.39,60.43,60.0,60.01,14116.0,60.39,60.43,60.0,60.01,14116.0
2022-07-01 13:00:00,59.93,60.36,59.93,60.22,14358.0,59.93,60.36,59.93,60.22,14358.0
2022-07-01 13:30:00,60.22,60.45,60.2,60.31,16383.0,60.22,60.45,60.2,60.31,16383.0
2022-07-01 14:00:00,60.32,60.94,60.28,60.8,11614.0,60.32,60.94,60.28,60.8,11614.0
2022-07-01 14:30:00,60.8,60.85,60.6,60.69,8365.0,60.8,60.85,60.6,60.69,8365.0
2022-07-01 15:00:00,60.69,60.85,60.58,60.78,13132.0,60.69,60.85,60.58,60.78,13132.0
2022-07-01 15:30:00,60.8,61.06,60.69,60.78,88912.0,60.8,61.06,60.69,60.78,88912.0
2022-07-05 09:30:00,59.8,60.39,58.61,58.79,11504.0,59.8,60.39,58.61,58.79,11504.0
2022-07-05 10:00:00,58.73,58.96,58.16,58.41,11490.0,58.73,58.96,58.16,58.41,11490.0
2022-07-05 10:30:00,58.44,59.4,58.44,58.78,22661.0,58.44,59.4,58.44,58.78,22661.0
2022-07-05 11:00:00,58.65,58.65,57.97,58.02,12535.0,58.65,58.65,57.97,58.02,12535.0
2022-07-05 11:30:00,57.95,58.22,57.89,58.16,17920.0,57.95,58.22,57.89,58.16,17920.0
2022-07-05 12:00:00,58.09,58.47,57.72,58.31,17223.0,58.09,58.47,57.72,58.31,17223.0
2022-07-05 12:30:00,58.34,58.53,57.85,57.89,14388.0,58.34,58.53,57.85,57.89,14388.0
2022-07-05 13:00:00,57.89,58.1,57.88,57.88,16313.0,57.89,58.1,57.88,57.88,16313.0
2022-07-05 13:30:00,57.84,57.97,57.69,57.7,12726.0,57.84,57.97,57.69,57.7,12726.0
2022-07-05 14:00:00,57.7,57.89,57.59,57.89,15067.0,57.7,57.89,57.59,57.89,15067.0
2022-07-05 14:30:00,57.89,58.32,57.88,57.92,16261.0,57.89,58.32,57.88,57.92,16261.0
2022-07-05 15:00:00,57.9,58.35,57.82,58.29,22405.0,57.9,58.35,57.82,58.29,22405.0
2022-07-05 15:30:00,58.29,58.42,58.03,58.25,88227.0,58.29,58.42,58.03,58.25,88227.0
2022-07-06 09:30:00,58.31,58.83,57.55,57.74,7214.0,58.31,58.83,57.55,57.74,7214.0
2022-07-06 10:00:00,57.74,57.74,56.58,57.06,26043.0,57.74,57.74,56.58,57.06,26043.0
2022-07-06 10:30:00,57.07,57.08,56.03,56.47,29653.0,57.07,57.08,56.03,56.47,29653.0
2022-07-06 11:00:00,56.4,56.53,56.19,56.42,16338.0,56.4,56.53,56.19,56.42,16338.0
2022-07-06 11:30:00,56.42,56.56,56.14,56.45,34782.0,56.42,56.56,56.14,56.45,34782.0
2022-07-06 12:00:00,56.53,56.59,56.09,56.13,26891.0,56.53,56.59,56.09,56.13,26891.0
2022-07-06 12:30:00,56.13,56.22,55.62,55.91,66935.0,56.13,56.22,55.62,55.91,66935.0
2022-07-06 13:00:00,55.95,56.34,55.86,56.09,35516.0,55.95,56.34,55.86,56.09,35516.0
2022-07-06 13:30:00,56.07,56.92,56.03,56.89,11652.0,56.07,56.92,56.03,56.89,11652.0
2022-07-06 14:00:00,56.85,57.1,56.59,57.05,14256.0,56.85,57.1,56.59,57.05,14256.0
2022-07-06 14:30:00,57.09,57.36,56.91,57.16,17465.0,57.09,57.36,56.91,57.16,17465.0
2022-07-06 15:00:00,57.16,57.53,56.91,57.35,18432.0,57.16,57.53,56.91,57.35,18432.0
2022-07-06 15:30:00,57.35,57.45,56.86,56.91,109534.0,57.35,57.45,56.86,56.91,109534.0
2022-07-07 09:30:00,58.24,59.71,57.73,59.22,23508.0,58.24,59.71,57.73,59.22,23508.0
2022-07-07 10:00:00,59.02,59.41,58.53,59.12,23182.0,59.02,59.41,58.53,59.12,23182.0
2022-07-07 10:30:00,59.21,59.54,58.83,58.83,9943.0,59.21,59.54,58.83,58.83,9943.0
2022-07-07 11:00:00,58.84,59.19,58.69,59.19,7353.0,58.84,59.19,58.69,59.19,7353.0
2022-07-07 11:30:00,59.19,59.25,58.99,59.1,9231.0,59.19,59.25,58.99,59.1,9231.0
2022-07-07 12:00:00,59.1,59.53,59.09,59.52,7057.0,59.1,59.53,59.09,59.52,7057.0
2022-07-07 12:30:00,59.58,59.77,59.41,59.46,8224.0,59.58,59.77,59.41,59.46,8224.0
2022-07-07 13:00:00,59.57,59.79,59.5,59.5,14831.0,59.57,59.79,59.5,59.5,14831.0
2022-07-07 13:30:00,59.59,59.72,59.52,59.56,19206.0,59.59,59.72,59.52,59.56,19206.0
2022-07-07 14:00:00,59.54,59.75,59.5,59.7,12418.0,59.54,59.75,59.5,59.7,12418.0
2022-07-07 14:30:00,59.66,59.73,59.47,59.62,13410.0,59.66,59.73,59.47,59.62,13410.0
2022-07-07 15:00:00,59.64,59.7,59.51,59.59,16121.0,59.64,59.7,59.51,59.59,16121.0
2022-07-07 15:30:00,59.56,59.63,59.23,59.31,47158.0,59.56,59.63,59.23,59.31,47158.0
2022-07-08 09:30:00,59.78,59.99,58.39,58.78,15808.0,59.78,59.99,58.39,58.78,15808.0
2022-07-08 10:00:00,58.45,59.34,58.13,59.3,8318.0,58.45,59.34,58.13,59.3,8318.0
2022-07-08 10:30:00,59.29,59.35,59.04,59.21,7652.0,59.29,59.35,59.04,59.21,7652.0
2022-07-08 11:00:00,59.21,59.26,58.95,59.19,9630.0,59.21,59.26,58.95,59.19,9630.0
2022-07-08 11:30:00,59.11,59.24,58.7,58.74,10184.0,59.11,59.24,58.7,58.74,10184.0
2022-07-08 12:00:00,58.8,59.08,58.63,58.63,7764.0,58.8,59.08,58.63,58.63,7764.0
2022-07-08 12:30:00,58.62,58.94,58.6,58.85,7631.0,58.62,58.94,58.6,58.85,7631.0
2022-07-08 13:00:00,58.92,59.02,58.74,58.84,13022.0,58.92,59.02,58.74,58.84,13022.0
2022-07-08 13:30:00,58.89,59.22,58.89,58.95,17617.0,58.89,59.22,58.89,58.95,17617.0
2022-07-08 14:00:00,58.97,59.16,58.91,59.16,6077.0,58.97,59.16,58.91,59.16,6077.0
2022-07-08 14:30:00,59.27,59.35,59.09,59.13,6496.0,59.27,59.35,59.09,59.13,6496.0
2022-07-08 15:00:00,59.13,59.35,59.09,59.22,21107.0,59.13,59.35,59.09,59.22,21107.0
2022-07-08 15:30:00,59.18,59.35,58.98,59.0,58998.0,59.18,59.35,58.98,59.0,58998.0
2022-07-11 09:30:00,58.65,59.14,58.0,58.78,14779.0,58.65,59.14,58.0,58.78,14779.0
2022-07-11 10:00:00,58.67,58.9,58.01,58.01,7868.0,58.67,58.9,58.01,58.01,7868.0
2022-07-11 10:30:00,58.1,58.34,57.95,57.95,5742.0,58.1,58.34,57.95,57.95,5742.0
2022-07-11 11:00:00,57.83,58.02,57.79,58.02,4598.0,57.83,58.02,57.79,58.02,4598.0
2022-07-11 11:30:00,58.02,58.23,57.95,58.16,5095.0,58.02,58.23,57.95,58.16,5095.0
2022-07-11 12:00:00,58.29,58.29,57.96,58.03,4187.0,58.29,58.29,57.96,58.03,4187.0
2022-07-11 12:30:00,57.98,58.36,57.98,58.14,5927.0,57.98,58.36,57.98,58.14,5927.0
2022-07-11 13:00:00,58.16,58.52,58.16,58.33,5808.0,58.16,58.52,58.16,58.33,5808.0
2022-07-11 13:30:00,58.42,58.56,58.35,58.4,4888.0,58.42,58.56,58.35,58.4,4888.0
2022-07-11 14:00:00,58.39,58.52,58.21,58.37,6400.0,58.39,58.52,58.21,58.37,6400.0
2022-07-11 14:30:00,58.27,58.43,58.21,58.34,5425.0,58.27,58.43,58.21,58.34,5425.0
2022-07-11 15:00:00,58.24,58.33,58.15,58.25,6888.0,58.24,58.33,58.15,58.25,6888.0
2022-07-11 15:30:00,58.25,58.28,57.92,58.18,29893.0,58.25,58.28,57.92,58.18,29893.0
2022-07-12 09:30:00,57.21,57.99,57.01,57.04,12355.0,57.21,57.99,57.01,57.04,12355.0
2022-07-12 10:00:00,57.06,57.62,56.9,57.32,6889.0,57.06,57.62,56.9,57.32,6889.0
2022-07-12 10:30:00,57.17,57.43,57.07,57.34,7888.0,57.17,57.43,57.07,57.34,7888.0
2022-07-12 11:00:00,57.37,57.71,57.35,57.65,6604.0,57.37,57.71,57.35,57.65,6604.0
2022-07-12 11:30:00,57.68,57.69,57.5,57.57,5508.0,57.68,57.69,57.5,57.57,5508.0
2022-07-12 12:00:00,57.6,57.84,57.56,57.82,6692.0,57.6,57.84,57.56,57.82,6692.0
2022-07-12 12:30:00,57.74,57.94,57.73,57.8,6004.0,57.74,57.94,57.73,57.8,6004.0
2022-07-12 13:00:00,57.84,57.94,57.44,57.55,17114.0,57.84,57.94,57.44,57.55,17114.0
2022-07-12 13:30:00,57.61,57.72,57.52,57.72,6591.0,57.61,57.72,57.52,57.72,6591.0
2022-07-12 14:00:00,57.63,57.93,57.59,57.92,5579.0,57.63,57.93,57.59,57.92,5579.0
2022-07-12 14:30:00,57.86,57.86,57.54,57.54,4526.0,57.86,57.86,57.54,57.54,4526.0
2022-07-12 15:00:00,57.54,57.58,57.19,57.21,8306.0,57.54,57.58,57.19,57.21,8306.0
2022-07-12 15:30:00,57.18,57.4,57.01,57.18,29447.0,57.18,57.4,57.01,57.18,29447.0
2022-07-13 09:30:00,56.19,56.81,56.19,56.53,17120.0,56.19,56.81,56.19,56.53,17120.0
2022-07-13 10:00:00,56.31,56.56,55.97,56.14,6616.0,56.31,56.56,55.97,56.14,6616.0
2022-07-13 10:30:00,56.14,56.84,56.1,56.75,5934.0,56.14,56.84,56.1,56.75,5934.0
2022-07-13 11:00:00,56.81,56.91,56.29,56.29,5482.0,56.81,56.91,56.29,56.29,5482.0
2022-07-13 11:30:00,56.39,56.46,56.15,56.27,4112.0,56.39,56.46,56.15,56.27,4112.0
2022-07-13 12:00:00,56.35,56.86,56.27,56.83,11376.0,56.35,56.86,56.27,56.83,11376.0
2022-07-13 12:30:00,56.83,56.94,56.71,56.94,3614.0,56.83,56.94,56.71,56.94,3614.0
2022-07-13 13:00:00,56.94,57.06,56.83,56.87,7636.0,56.94,57.06,56.83,56.87,7636.0
2022-07-13 13:30:00,56.95,57.35,56.84,57.3,4956.0,56.95,57.35,56.84,57.3,4956.0
2022-07-13 14:00:00,57.13,57.25,56.94,57.25,3788.0,57.13,57.25,56.94,57.25,3788.0
2022-07-13 14:30:00,57.32,57.36,57.04,57.28,4478.0,57.32,57.36,57.04,57.28,4478.0
2022-07-13 15:00:00,57.22,57.22,57.09,57.19,3711.0,57.22,57.22,57.09,57.19,3711.0
2022-07-13 15:30:00,57.19,57.19,56.91,57.05,20642.0,57.19,57.19,56.91,57.05,20642.0
2022-07-14 09:30:00,55.84,56.3,55.49,55.54,5265.0,55.84,56.3,55.49,55.54,5265.0
2022-07-14 10:00:00,55.51,55.52,55.28,55.39,7311.0,55.51,55.52,55.28,55.39,7311.0
2022-07-14 10:30:00,55.36,55.67,55.13,55.42,10785.0,55.36,55.67,55.13,55.42,10785.0
2022-07-14 11:00:00,55.42,55.45,55.03,55.22,16413.0,55.42,55.45,55.03,55.22,16413.0
2022-07-14 11:30:00,55.33,55.87,55.3,55.73,2950.0,55.33,55.87,55.3,55.73,2950.0
2022-07-14 12:00:00,55.73,55.73,55.33,55.33,4050.0,55.73,55.73,55.33,55.33,4050.0
2022-07-14 12:30:00,55.39,55.58,55.33,55.46,4299.0,55.39,55.58,55.33,55.46,4299.0
2022-07-14 13:00:00,55.36,55.78,55.36,55.69,3326.0,55.36,55.78,55.36,55.69,3326.0
2022-07-14 13:30:00,55.6,55.85,55.59,55.81,1940.0,55.6,55.85,55.59,55.81,1940.0
2022-07-14 14:00:00,55.8,55.96,55.71,55.91,10262.0,55.8,55.96,55.71,55.91,10262.0
2022-07-14 14:30:00,55.9,55.92,55.68,55.83,6827.0,55.9,55.92,55.68,55.83,6827.0
2022-07-14 15:00:00,55.83,55.98,55.66,55.98,9720.0,55.83,55.98,55.66,55.98,9720.0
2022-07-14 15:30:00,55.99,56.33,55.84,56.28,53661.0,55.99,56.33,55.84,56.28,53661.0
2022-07-15 09:30:00,57.61,57.61,56.52,56.78,7163.0,57.61,57.61,56.52,56.78,7163.0
2022-07-15 10:00:00,56.72,57.38,56.72,57.38,2472.0,56.72,57.38,56.72,57.38,2472.0
2022-07-15 10:30:00,57.34,57.46,56.98,57.03,2007.0,57.34,57.46,56.98,57.03,2007.0
2022-07-15 11:00:00,57.08,57.16,56.96,57.15,2195.0,57.08,57.16,56.96,57.15,2195.0
2022-07-15 11:30:00,57.14,57.18,57.04,57.04,1972.0,57.14,57.18,57.04,57.04,1972.0
2022-07-15 12:00:00,57.0,57.16,57.0,57.1,1401.0,57.0,57.16,57.0,57.1,1401.0
2022-07-15 12:30:00,57.01,57.06,57.0,57.05,1246.0,57.01,57.06,57.0,57.05,1246.0
2022-07-15 13:00:00,57.1,57.4,57.1,57.39,3810.0,57.1,57.4,57.1,57.39,3810.0
2022-07-15 13:30:00,57.44,57.58,57.41,57.58,11546.0,57.44,57.58,57.41,57.58,11546.0
2022-07-15 14:00:00,57.58,57.77,57.55,57.63,13779.0,57.58,57.77,57.55,57.63,13779.0
2022-07-15 14:30:00,57.65,57.77,57.63,57.67,10375.0,57.65,57.77,57.63,57.67,10375.0
2022-07-15 15:00:00,57.67,57.83,57.66,57.77,8814.0,57.67,57.83,57.66,57.77,8814.0
2022-07-15 15:30:00,57.77,57.86,57.67,57.75,38723.0,57.77,57.86,57.67,57.75,38723.0
2022-07-18 09:30:00,58.6,59.2,58.29,58.92,12722.0,58.6,59.2,58.29,58.92,12722.0
2022-07-18 10:00:00,58.99,59.2,58.86,59.02,6867.0,58.99,59.2,58.86,59.02,6867.0
2022-07-18 10:30:00,59.05,59.32,59.05,59.32,1765.0,59.05,59.32,59.05,59.32,1765.0
2022-07-18 11:00:00,59.12,59.35,59.12,59.35,4110.0,59.12,59.35,59.12,59.35,4110.0
2022-07-18 11:30:00,59.37,59.45,59.18,59.18,4056.0,59.37,59.45,59.18,59.18,4056.0
2022-07-18 12:00:00,59.17,59.18,58.89,59.12,3483.0,59.17,59.18,58.89,59.12,3483.0
2022-07-18 12:30:00,59.03,59.21,59.03,59.13,3840.0,59.03,59.21,59.03,59.13,3840.0
2022-07-18 13:00:00,59.13,59.51,59.11,59.51,3349.0,59.13,59.51,59.11,59.51,3349.0
2022-07-18 13:30:00,59.5,59.55,59.38,59.4,13141.0,59.5,59.55,59.38,59.4,13141.0
2022-07-18 14:00:00,59.44,59.44,58.88,59.0,4463.0,59.44,59.44,58.88,59.0,4463.0
2022-07-18 14:30:00,59.04,59.14,58.95,59.02,5609.0,59.04,59.14,58.95,59.02,5609.0
2022-07-18 15:00:00,58.99,59.09,58.94,59.03,12823.0,58.99,59.09,58.94,59.03,12823.0
2022-07-18 15:30:00,59.04,59.04,58.62,58.94,39623.0,59.04,59.04,58.62,58.94,39623.0
2022-07-19 09:30:00,59.41,60.38,59.41,60.3,4625.0,59.41,60.38,59.41,60.3,4625.0
2022-07-19 10:00:00,60.22,60.68,60.02,60.67,5217.0,60.22,60.68,60.02,60.67,5217.0
2022-07-19 10:30:00,60.55,60.55,60.25,60.42,6687.0,60.55,60.55,60.25,60.42,6687.0
2022-07-19 11:00:00,60.42,60.57,60.41,60.48,8027.0,60.42,60.57,60.41,60.48,8027.0
2022-07-19 11:30:00,60.53,60.75,60.51,60.75,4922.0,60.53,60.75,60.51,60.75,4922.0
2022-07-19 12:00:00,60.69,60.82,60.53,60.82,3437.0,60.69,60.82,60.53,60.82,3437.0
2022-07-19 12:30:00,60.86,61.04,60.86,60.97,1636.0,60.86,61.04,60.86,60.97,1636.0
2022-07-19 13:00:00,60.9,60.94,60.7,60.85,1653.0,60.9,60.94,60.7,60.85,1653.0
2022-07-19 13:30:00,60.9,60.9,60.8,60.86,1003.0,60.9,60.9,60.8,60.86,1003.0
2022-07-19 14:00:00,60.98,61.02,60.93,60.94,4442.0,60.98,61.02,60.93,60.94,4442.0
2022-07-19 14:30:00,60.99,61.07,60.93,61.07,4165.0,60.99,61.07,60.93,61.07,4165.0
2022-07-19 15:00:00,61.11,61.11,60.99,61.05,3322.0,61.11,61.11,60.99,61.05,3322.0
2022-07-19 15:30:00,61.05,61.45,60.97,61.37,42214.0,61.05,61.45,60.97,61.37,42214.0
2022-07-20 09:30:00,61.12,61.38,60.57,61.0,16279.0,61.12,61.38,60.57,61.0,16279.0
2022-07-20 10:00:00,60.97,61.37,60.87,61.27,7111.0,60.97,61.37,60.87,61.27,7111.0
2022-07-20 10:30:00,61.22,62.3,61.14,62.03,25899.0,61.22,62.3,61.14,62.03,25899.0
2022-07-20 11:00:00,61.87,61.94,61.53,61.53,5089.0,61.87,61.94,61.53,61.53,5089.0
2022-07-20 11:30:00,61.54,61.85,61.31,61.65,4162.0,61.54,61.85,61.31,61.65,4162.0
2022-07-20 12:00:00,61.62,62.31,61.61,62.13,9851.0,61.62,62.31,61.61,62.13,9851.0
2022-07-20 12:30:00,62.1,62.15,61.78,62.08,11630.0,62.1,62.15,61.78,62.08,11630.0
2022-07-20 13:00:00,62.08,62.08,61.67,61.75,8608.0,62.08,62.08,61.67,61.75,8608.0
2022-07-20 13:30:00,61.75,61.86,61.53,61.61,9323.0,61.75,61.86,61.53,61.61,9323.0
2022-07-20 14:00:00,61.67,61.94,61.65,61.88,7093.0,61.67,61.94,61.65,61.88,7093.0
2022-07-20 14:30:00,61.94,62.04,61.85,62.04,6069.0,61.94,62.04,61.85,62.04,6069.0
2022-07-20 15:00:00,62.05,62.24,62.04,62.24,10138.0,62.05,62.24,62.04,62.24,10138.0
2022-07-20 15:30:00,62.25,62.33,62.06,62.11,26026.0,62.25,62.33,62.06,62.11,26026.0
2022-07-21 09:30:00,61.3,61.61,60.63,61.61,12187.0,61.3,61.61,60.63,61.61,12187.0
2022-07-21 10:00:00,61.26,61.26,60.67,60.76,5093.0,61.26,61.26,60.67,60.76,5093.0
2022-07-21 10:30:00,60.8,61.51,60.79,61.46,5584.0,60.8,61.51,60.79,61.46,5584.0
2022-07-21 11:00:00,61.45,61.59,61.23,61.23,6532.0,61.45,61.59,61.23,61.23,6532.0
2022-07-21 11:30:00,61.18,61.36,61.15,61.31,3448.0,61.18,61.36,61.15,61.31,3448.0
2022-07-21 12:00:00,61.36,61.57,61.28,61.44,9190.0,61.36,61.57,61.28,61.44,9190.0
2022-07-21 12:30:00,61.5,61.62,61.44,61.57,6084.0,61.5,61.62,61.44,61.57,6084.0
2022-07-21 13:00:00,61.55,61.55,61.42,61.49,5800.0,61.55,61.55,61.42,61.49,5800.0
2022-07-21 13:30:00,61.47,61.55,61.28,61.55,6242.0,61.47,61.55,61.28,61.55,6242.0
2022-07-21 14:00:00,61.58,61.74,61.55,61.71,6167.0,61.58,61.74,61.55,61.71,6167.0
2022-07-21 14:30:00,61.71,61.71,61.48,61.57,8393.0,61.71,61.71,61.48,61.57,8393.0
2022-07-21 15:00:00,61.57,61.76,61.57,61.62,10092.0,61.57,61.76,61.57,61.62,10092.0
2022-07-21 15:30:00,61.62,61.99,61.56,61.98,24807.0,61.62,61.99,61.56,61.98,24807.0
2022-07-22 09:30:00,61.95,62.32,61.08,61.14,3128.0,61.95,62.32,61.08,61.14,3128.0
2022-07-22 10:00:00,61.29,61.99,61.29,61.58,8138.0,61.29,61.99,61.29,61.58,8138.0
2022-07-22 10:30:00,61.64,62.1,61.63,61.88,6549.0,61.64,62.1,61.63,61.88,6549.0
2022-07-22 11:00:00,61.99,62.08,61.75,61.88,5162.0,61.99,62.08,61.75,61.88,5162.0
2022-07-22 11:30:00,61.95,61.96,61.76,61.82,5356.0,61.95,61.96,61.76,61.82,5356.0
2022-07-22 12:00:00,61.82,61.85,61.7,61.7,8340.0,61.82,61.85,61.7,61.7,8340.0
2022-07-22 12:30:00,61.7,61.75,61.63,61.63,11284.0,61.7,61.75,61.63,61.63,11284.0
2022-07-22 13:00:00,61.58,61.61,60.99,61.15,7376.0,61.58,61.61,60.99,61.15,7376.0
2022-07-22 13:30:00,61.02,61.02,60.68,60.73,3893.0,61.02,61.02,60.68,60.73,3893.0
2022-07-22 14:00:00,60.74,60.87,60.57,60.87,7656.0,60.74,60.87,60.57,60.87,7656.0
2022-07-22 14:30:00,60.85,61.18,60.85,61.12,25366.0,60.85,61.18,60.85,61.12,25366.0
2022-07-22 15:00:00,61.12,61.14,60.9,60.97,9109.0,61.12,61.14,60.9,60.97,9109.0
2022-07-22 15:30:00,60.95,61.2,60.77,61.19,24886.0,60.95,61.2,60.77,61.19,24886.0
2022-07-25 09:30:00,61.19,61.54,60.15,61.5,12584.0,61.19,61.54,60.15,61.5,12584.0
2022-07-25 10:00:00,61.6,61.94,61.37,61.71,8681.0,61.6,61.94,61.37,61.71,8681.0
2022-07-25 10:30:00,61.71,62.2,61.58,62.0,15603.0,61.71,62.2,61.58,62.0,15603.0
2022-07-25 11:00:00,62.0,62.25,61.94,62.16,8311.0,62.0,62.25,61.94,62.16,8311.0
2022-07-25 11:30:00,62.11,62.41,62.06,62.41,9422.0,62.11,62.41,62.06,62.41,9422.0
2022-07-25 12:00:00,62.44,62.44,62.0,62.18,10890.0,62.44,62.44,62.0,62.18,10890.0
2022-07-25 12:30:00,62.18,62.44,62.18,62.39,4791.0,62.18,62.44,62.18,62.39,4791.0
2022-07-25 13:00:00,62.39,62.53,62.22,62.39,7817.0,62.39,62.53,62.22,62.39,7817.0
2022-07-25 13:30:00,62.41,62.41,62.19,62.2,8147.0,62.41,62.41,62.19,62.2,8147.0
2022-07-25 14:00:00,62.18,62.4,62.13,62.4,6757.0,62.18,62.4,62.13,62.4,6757.0
2022-07-25 14:30:00,62.36,62.4,62.25,62.4,5515.0,62.36,62.4,62.25,62.4,5515.0
2022-07-25 15:00:00,62.4,62.53,62.35,62.41,9085.0,62.4,62.53,62.35,62.41,9085.0
2022-07-25 15:30:00,62.4,62.75,62.32,62.65,31121.0,62.4,62.75,62.32,62.65,31121.0
2022-07-26 09:30:00,62.69,63.84,62.55,63.21,17064.0,62.69,63.84,62.55,63.21,17064.0
2022-07-26 10:00:00,63.33,63.71,63.33,63.71,19774.0,63.33,63.71,63.33,63.71,19774.0
2022-07-26 10:30:00,63.72,64.02,63.62,63.96,16559.0,63.72,64.02,63.62,63.96,16559.0
2022-07-26 11:00:00,64.0,64.06,63.65,63.78,17854.0,64.0,64.06,63.65,63.78,17854.0
2022-07-26 11:30:00,63.82,63.84,63.52,63.6,27495.0,63.82,63.84,63.52,63.6,27495.0
2022-07-26 12:00:00,63.55,63.58,63.15,63.31,17533.0,63.55,63.58,63.15,63.31,17533.0
2022-07-26 12:30:00,63.35,63.46,63.12,63.43,12677.0,63.35,63.46,63.12,63.43,12677.0
2022-07-26 13:00:00,63.46,63.68,63.4,63.66,15960.0,63.46,63.68,63.4,63.66,15960.0
2022-07-26 13:30:00,63.63,63.63,63.24,63.39,17280.0,63.63,63.63,63.24,63.39,17280.0
2022-07-26 14:00:00,63.39,63.54,63.01,63.01,20528.0,63.39,63.54,63.01,63.01,20528.0
2022-07-26 14:30:00,63.05,63.09,62.87,63.07,14859.0,63.05,63.09,62.87,63.07,14859.0
2022-07-26 15:00:00,63.05,63.34,63.02,63.17,19270.0,63.05,63.34,63.02,63.17,19270.0
2022-07-26 15:30:00,63.21,63.38,63.13,63.33,41174.0,63.21,63.38,63.13,63.33,41174.0
2022-07-27 09:30:00,63.69,64.72,63.69,64.61,10329.0,63.69,64.72,63.69,64.61,10329.0
2022-07-27 10:00:00,64.59,64.91,64.2,64.81,15657.0,64.59,64.91,64.2,64.81,15657.0
2022-07-27 10:30:00,64.8,65.26,64.65,65.17,26366.0,64.8,65.26,64.65,65.17,26366.0
2022-07-27 11:00:00,65.18,65.25,64.74,65.12,10508.0,65.18,65.25,64.74,65.12,10508.0
2022-07-27 11:30:00,65.05,65.32,64.98,65.26,12072.0,65.05,65.32,64.98,65.26,12072.0
2022-07-27 12:00:00,65.26,65.3,64.97,65.28,11147.0,65.26,65.3,64.97,65.28,11147.0
2022-07-27 12:30:00,65.26,65.3,64.91,65.17,11407.0,65.26,65.3,64.91,65.17,11407.0
2022-07-27 13:00:00,65.18,65.32,65.12,65.28,13951.0,65.18,65.32,65.12,65.28,13951.0
2022-07-27 13:30:00,65.28,65.43,65.05,65.41,27607.0,65.28,65.43,65.05,65.41,27607.0
2022-07-27 14:00:00,65.43,65.74,65.37,65.65,29398.0,65.43,65.74,65.37,65.65,29398.0
2022-07-27 14:30:00,65.65,66.36,65.6,66.19,32708.0,65.65,66.36,65.6,66.19,32708.0
2022-07-27 15:00:00,66.19,66.55,66.16,66.55,29393.0,66.19,66.55,66.16,66.55,29393.0
2022-07-27 15:30:00,66.53,66.53,66.2,66.41,90328.0,66.53,66.53,66.2,66.41,90328.0
2022-07-28 09:30:00,67.21,68.33,63.48,64.0,31030.0,67.21,68.33,63.48,64.0,31030.0
2022-07-28 10:00:00,64.01,65.39,63.64,63.76,28725.0,64.01,65.39,63.64,63.76,28725.0
2022-07-28 10:30:00,63.77,64.66,63.57,64.48,28978.0,63.77,64.66,63.57,64.48,28978.0
2022-07-28 11:00:00,64.61,64.61,63.8,64.0,11886.0,64.61,64.61,63.8,64.0,11886.0
2022-07-28 11:30:00,63.88,64.49,63.88,64.2,14548.0,63.88,64.49,63.88,64.2,14548.0
2022-07-28 12:00:00,64.11,64.3,63.81,64.21,22207.0,64.11,64.3,63.81,64.21,22207.0
2022-07-28 12:30:00,64.28,64.55,64.21,64.3,10474.0,64.28,64.55,64.21,64.3,10474.0
2022-07-28 13:00:00,64.3,64.47,63.82,63.88,13518.0,64.3,64.47,63.82,63.88,13518.0
2022-07-28 13:30:00,63.85,63.98,63.68,63.82,22465.0,63.85,63.98,63.68,63.82,22465.0
2022-07-28 14:00:00,63.8,64.02,63.3,63.44,24256.0,63.8,64.02,63.3,63.44,24256.0
2022-07-28 14:30:00,63.47,63.59,63.24,63.42,19561.0,63.47,63.59,63.24,63.42,19561.0
2022-07-28 15:00:00,63.47,63.72,63.38,63.61,32901.0,63.47,63.72,63.38,63.61,32901.0
2022-07-28 15:30:00,63.61,63.66,62.68,62.71,109001.0,63.61,63.66,62.68,62.71,109001.0
2022-07-29 09:30:00,62.96,63.3,61.92,63.3,23773.0,62.96,63.3,61.92,63.3,23773.0
2022-07-29 10:00:00,63.3,63.7,63.04,63.46,44566.0,63.3,63.7,63.04,63.46,44566.0
2022-07-29 10:30:00,63.52,63.87,63.35,63.4,13248.0,63.52,63.87,63.35,63.4,13248.0
2022-07-29 11:00:00,63.48,63.86,63.48,63.65,9175.0,63.48,63.86,63.48,63.65,9175.0
2022-07-29 11:30:00,63.6,64.11,63.55,63.94,19914.0,63.6,64.11,63.55,63.94,19914.0
2022-07-29 12:00:00,63.99,63.99,63.27,63.28,8444.0,63.99,63.99,63.27,63.28,8444.0
2022-07-29 12:30:00,63.3,63.61,63.29,63.61,10044.0,63.3,63.61,63.29,63.61,10044.0
2022-07-29 13:00:00,63.6,63.74,63.48,63.63,17275.0,63.6,63.74,63.48,63.63,17275.0
2022-07-29 13:30:00,63.66,63.92,63.51,63.92,5413.0,63.66,63.92,63.51,63.92,5413.0
2022-07-29 14:00:00,63.84,63.87,63.5,63.74,10710.0,63.84,63.87,63.5,63.74,10710.0
2022-07-29 14:30:00,63.79,64.13,63.79,64.13,10948.0,63.79,64.13,63.79,64.13,10948.0
2022-07-29 15:00:00,64.17,64.17,63.88,63.94,17744.0,64.17,64.17,63.88,63.94,17744.0
2022-07-29 15:30:00,63.9,64.1,63.39,63.45,66513.0,63.9,64.1,63.39,63.45,66513.0
2022-08-01 09:30:00,62.74,62.74,62.31,62.32,34438.0,62.74,62.74,62.31,62.32,34438.0
2022-08-01 10:00:00,62.32,62.35,61.72,61.99,19299.0,62.32,62.35,61.72,61.99,19299.0
2022-08-01 10:30:00,61.96,62.31,61.88,62.17,12882.0,61.96,62.31,61.88,62.17,12882.0
2022-08-01 11:00:00,62.25,62.63,62.16,62.21,8044.0,62.25,62.63,62.16,62.21,8044.0
2022-08-01 11:30:00,62.31,62.31,61.96,62.01,11011.0,62.31,62.31,61.96,62.01,11011.0
2022-08-01 12:00:00,62.05,62.7,61.97,62.63,6640.0,62.05,62.7,61.97,62.63,6640.0
2022-08-01 12:30:00,62.66,62.88,62.59,62.88,7162.0,62.66,62.88,62.59,62.88,7162.0
2022-08-01 13:00:00,62.84,63.07,62.73,62.94,21501.0,62.84,63.07,62.73,62.94,21501.0
2022-08-01 13:30:00,62.95,63.08,62.9,63.05,7478.0,62.95,63.08,62.9,63.05,7478.0
2022-08-01 14:00:00,63.12,63.44,62.97,63.4,9320.0,63.12,63.44,62.97,63.4,9320.0
2022-08-01 14:30:00,63.37,63.76,63.37,63.68,7883.0,63.37,63.76,63.37,63.68,7883.0
2022-08-01 15:00:00,63.65,63.84,63.62,63.72,16201.0,63.65,63.84,63.62,63.72,16201.0
2022-08-01 15:30:00,63.69,63.75,63.22,63.45,81062.0,63.69,63.75,63.22,63.45,81062.0
2022-08-02 09:30:00,62.81,63.08,62.24,62.88,16121.0,62.81,63.08,62.24,62.88,16121.0
2022-08-02 10:00:00,63.01,63.13,62.88,62.92,12970.0,63.01,63.13,62.88,62.92,12970.0
2022-08-02 10:30:00,62.96,63.44,62.95,63.04,15944.0,62.96,63.44,62.95,63.04,15944.0
2022-08-02 11:00:00,63.04,63.42,62.99,63.25,13131.0,63.04,63.42,62.99,63.25,13131.0
2022-08-02 11:30:00,63.25,63.89,63.24,63.49,17261.0,63.25,63.89,63.24,63.49,17261.0
2022-08-02 12:00:00,63.55,63.69,63.42,63.42,3862.0,63.55,63.69,63.42,63.42,3862.0
2022-08-02 12:30:00,63.45,63.66,63.45,63.53,4305.0,63.45,63.66,63.45,63.53,4305.0
2022-08-02 13:00:00,63.55,63.55,63.16,63.18,6876.0,63.55,63.55,63.16,63.18,6876.0
2022-08-02 13:30:00,62.96,63.35,62.92,63.03,20356.0,62.96,63.35,62.92,63.03,20356.0
2022-08-02 14:00:00,63.01,63.36,63.01,63.36,5856.0,63.01,63.36,63.01,63.36,5856.0
2022-08-02 14:30:00,63.35,63.68,63.29,63.52,10062.0,63.35,63.68,63.29,63.52,10062.0
2022-08-02 15:00:00,63.56,63.76,63.45,63.7,26630.0,63.56,63.76,63.45,63.7,26630.0
2022-08-02 15:30:00,63.7,63.79,63.46,63.52,68276.0,63.7,63.79,63.46,63.52,68276.0
2022-08-03 09:30:00,63.99,63.99,63.51,63.69,14685.0,63.99,63.99,63.51,63.69,14685.0
2022-08-03 10:00:00,63.72,64.15,63.71,63.9,29062.0,63.72,64.15,63.71,63.9,29062.0
2022-08-03 10:30:00,63.94,63.96,62.87,63.04,13885.0,63.94,63.96,62.87,63.04,13885.0
2022-08-03 11:00:00,63.04,63.47,63.03,63.44,14336.0,63.04,63.47,63.03,63.44,14336.0
2022-08-03 11:30:00,63.44,63.63,63.35,63.49,43134.0,63.44,63.63,63.35,63.49,43134.0
2022-08-03 12:00:00,63.45,63.64,63.4,63.51,10990.0,63.45,63.64,63.4,63.51,10990.0
2022-08-03 12:30:00,63.47,63.71,63.46,63.63,11765.0,63.47,63.71,63.46,63.63,11765.0
2022-08-03 13:00:00,63.66,63.75,63.56,63.75,22902.0,63.66,63.75,63.56,63.75,22902.0
2022-08-03 13:30:00,63.76,64.39,63.76,64.18,10296.0,63.76,64.39,63.76,64.18,10296.0
2022-08-03 14:00:00,64.18,64.19,63.99,64.09,11501.0,64.18,64.19,63.99,64.09,11501.0
2022-08-03 14:30:00,64.05,64.05,63.64,63.75,30859.0,64.05,64.05,63.64,63.75,30859.0
2022-08-03 15:00:00,63.72,63.85,63.58,63.71,73596.0,63.72,63.85,63.58,63.71,73596.0
2022-08-03 15:30:00,63.78,63.88,63.24,63.37,94377.0,63.78,63.88,63.24,63.37,94377.0
2022-08-04 09:30:00,63.35,64.08,63.09,63.48,14951.0,63.35,64.08,63.09,63.48,14951.0
2022-08-04 10:00:00,63.62,63.82,63.55,63.78,4436.0,63.62,63.82,63.55,63.78,4436.0
2022-08-04 10:30:00,63.86,63.86,63.56,63.61,2743.0,63.86,63.86,63.56,63.61,2743.0
2022-08-04 11:00:00,63.6,63.71,63.49,63.62,2748.0,63.6,63.71,63.49,63.62,2748.0
2022-08-04 11:30:00,63.75,63.79,63.6,63.63,1500.0,63.75,63.79,63.6,63.63,1500.0
2022-08-04 12:00:00,63.62,63.64,63.49,63.54,5683.0,63.62,63.64,63.49,63.54,5683.0
2022-08-04 12:30:00,63.6,63.66,63.43,63.48,7157.0,63.6,63.66,63.43,63.48,7157.0
2022-08-04 13:00:00,63.55,63.59,63.5,63.55,3877.0,63.55,63.59,63.5,63.55,3877.0
2022-08-04 13:30:00,63.56,63.59,63.48,63.57,7221.0,63.56,63.59,63.48,63.57,7221.0
2022-08-04 14:00:00,63.51,63.58,63.14,63.36,15034.0,63.51,63.58,63.14,63.36,15034.0
2022-08-04 14:30:00,63.36,63.54,63.36,63.52,11319.0,63.36,63.54,63.36,63.52,11319.0
2022-08-04 15:00:00,63.51,63.53,63.41,63.43,16316.0,63.51,63.53,63.41,63.43,16316.0
2022-08-04 15:30:00,63.42,63.42,62.85,62.9,44784.0,63.42,63.42,62.85,62.9,44784.0
2022-08-05 09:30:00,61.85,63.29,61.85,63.29,5428.0,61.85,63.29,61.85,63.29,5428.0
2022-08-05 10:00:00,63.26,63.55,63.25,63.3,6591.0,63.26,63.55,63.25,63.3,6591.0
2022-08-05 10:30:00,63.22,63.47,63.12,63.39,8016.0,63.22,63.47,63.12,63.39,8016.0
2022-08-05 11:00:00,63.42,63.44,62.95,63.02,6754.0,63.42,63.44,62.95,63.02,6754.0
2022-08-05 11:30:00,62.96,63.18,62.96,63.18,4481.0,62.96,63.18,62.96,63.18,4481.0
2022-08-05 12:00:00,63.45,63.45,63.32,63.44,4152.0,63.45,63.45,63.32,63.44,4152.0
2022-08-05 12:30:00,63.44,63.53,63.23,63.45,6469.0,63.44,63.53,63.23,63.45,6469.0
2022-08-05 13:00:00,63.47,63.64,63.4,63.42,8746.0,63.47,63.64,63.4,63.42,8746.0
2022-08-05 13:30:00,63.46,63.63,63.22,63.27,44665.0,63.46,63.63,63.22,63.27,44665.0
2022-08-05 14:00:00,63.23,63.34,63.06,63.19,7225.0,63.23,63.34,63.06,63.19,7225.0
2022-08-05 14:30:00,63.15,63.31,63.09,63.31,30026.0,63.15,63.31,63.09,63.31,30026.0
2022-08-05 15:00:00,63.33,63.35,63.11,63.24,20021.0,63.33,63.35,63.11,63.24,20021.0
2022-08-05 15:30:00,63.25,63.41,63.06,63.17,68087.0,63.25,63.41,63.06,63.17,68087.0
2022-08-08 09:30:00,63.51,64.41,63.51,64.33,6482.0,63.51,64.41,63.51,64.33,6482.0
2022-08-08 10:00:00,63.96,64.36,63.86,63.88,10661.0,63.96,64.36,63.86,63.88,10661.0
2022-08-08 10:30:00,63.88,63.96,63.55,63.64,2864.0,63.88,63.96,63.55,63.64,2864.0
2022-08-08 11:00:00,63.61,63.88,63.49,63.5,3302.0,63.61,63.88,63.49,63.5,3302.0
2022-08-08 11:30:00,63.49,63.62,63.29,63.42,2539.0,63.49,63.62,63.29,63.42,2539.0
2022-08-08 12:00:00,63.55,63.61,63.12,63.18,6928.0,63.55,63.61,63.12,63.18,6928.0
2022-08-08 12:30:00,63.09,63.32,63.08,63.22,3008.0,63.09,63.32,63.08,63.22,3008.0
2022-08-08 13:00:00,63.27,63.27,63.02,63.08,3741.0,63.27,63.27,63.02,63.08,3741.0
2022-08-08 13:30:00,63.04,63.36,63.02,63.34,6128.0,63.04,63.36,63.02,63.34,6128.0
2022-08-08 14:00:00,63.28,63.41,63.24,63.28,12547.0,63.28,63.41,63.24,63.28,12547.0
2022-08-08 14:30:00,63.29,63.5,63.16,63.43,22499.0,63.29,63.5,63.16,63.43,22499.0
2022-08-08 15:00:00,63.41,63.73,63.37,63.68,16934.0,63.41,63.73,63.37,63.68,16934.0
2022-08-08 15:30:00,63.68,63.76,63.58,63.67,60837.0,63.68,63.76,63.58,63.67,60837.0
2022-08-09 09:30:00,64.23,65.13,63.93,64.92,22410.0,64.23,65.13,63.93,64.92,22410.0
2022-08-09 10:00:00,65.08,65.08,64.53,64.92,14835.0,65.08,65.08,64.53,64.92,14835.0
2022-08-09 10:30:00,64.92,65.14,64.58,65.08,10765.0,64.92,65.14,64.58,65.08,10765.0
2022-08-09 11:00:00,65.06,65.31,64.98,64.98,13407.0,65.06,65.31,64.98,64.98,13407.0
2022-08-09 11:30:00,64.98,65.09,64.84,64.9,11077.0,64.98,65.09,64.84,64.9,11077.0
2022-08-09 12:00:00,64.89,65.15,64.89,65.12,8358.0,64.89,65.15,64.89,65.12,8358.0
2022-08-09 12:30:00,65.16,65.17,64.89,64.97,5985.0,65.16,65.17,64.89,64.97,5985.0
2022-08-09 13:00:00,64.97,65.04,64.92,64.92,5964.0,64.97,65.04,64.92,64.92,5964.0
2022-08-09 13:30:00,64.98,65.01,64.8,64.83,7331.0,64.98,65.01,64.8,64.83,7331.0
2022-08-09 14:00:00,64.78,64.86,64.52,64.64,7844.0,64.78,64.86,64.52,64.64,7844.0
2022-08-09 14:30:00,64.55,64.63,64.4,64.4,7338.0,64.55,64.63,64.4,64.4,7338.0
2022-08-09 15:00:00,64.35,64.49,64.28,64.38,15921.0,64.35,64.49,64.28,64.38,15921.0
2022-08-09 15:30:00,64.38,64.49,64.25,64.35,43124.0,64.38,64.49,64.25,64.35,43124.0
2022-08-10 09:30:00,64.92,65.36,64.6,65.09,16805.0,64.92,65.36,64.6,65.09,16805.0
2022-08-10 10:00:00,64.91,65.15,64.5,64.58,7265.0,64.91,65.15,64.5,64.58,7265.0
2022-08-10 10:30:00,64.52,65.23,64.48,65.11,11189.0,64.52,65.23,64.48,65.11,11189.0
2022-08-10 11:00:00,65.13,65.24,65.04,65.14,8745.0,65.13,65.24,65.04,65.14,8745.0
2022-08-10 11:30:00,65.1,65.45,65.1,65.22,67092.0,65.1,65.45,65.1,65.22,67092.0
2022-08-10 12:00:00,65.3,65.35,65.2,65.29,4955.0,65.3,65.35,65.2,65.29,4955.0
2022-08-10 12:30:00,65.31,65.42,65.29,65.38,2717.0,65.31,65.42,65.29,65.38,2717.0
2022-08-10 13:00:00,65.38,65.59,65.35,65.35,11559.0,65.38,65.59,65.35,65.35,11559.0
2022-08-10 13:30:00,65.32,65.54,65.28,65.44,26610.0,65.32,65.54,65.28,65.44,26610.0
2022-08-10 14:00:00,65.41,65.5,65.28,65.34,8424.0,65.41,65.5,65.28,65.34,8424.0
2022-08-10 14:30:00,65.39,65.64,65.27,65.64,11045.0,65.39,65.64,65.27,65.64,11045.0
2022-08-10 15:00:00,65.61,65.89,65.6,65.81,13131.0,65.61,65.89,65.6,65.81,13131.0
2022-08-10 15:30:00,65.8,65.85,65.6,65.69,54551.0,65.8,65.85,65.6,65.69,54551.0
2022-08-11 09:30:00,66.44,67.0,66.16,66.71,2853.0,66.44,67.0,66.16,66.71,2853.0
2022-08-11 10:00:00,66.69,66.91,66.69,66.8,2336.0,66.69,66.91,66.69,66.8,2336.0
2022-08-11 10:30:00,66.78,67.37,66.78,67.13,4780.0,66.78,67.37,66.78,67.13,4780.0
2022-08-11 11:00:00,67.02,67.1,66.78,67.05,3112.0,67.02,67.1,66.78,67.05,3112.0
2022-08-11 11:30:00,67.13,67.41,66.86,67.23,14057.0,67.13,67.41,66.86,67.23,14057.0
2022-08-11 12:00:00,67.17,67.21,66.85,67.13,6742.0,67.17,67.21,66.85,67.13,6742.0
2022-08-11 12:30:00,67.15,67.15,67.0,67.15,1579.0,67.15,67.15,67.0,67.15,1579.0
2022-08-11 13:00:00,67.09,67.1,66.97,67.03,2560.0,67.09,67.1,66.97,67.03,2560.0
2022-08-11 13:30:00,67.06,67.23,67.05,67.2,5868.0,67.06,67.23,67.05,67.2,5868.0
2022-08-11 14:00:00,67.16,67.38,67.12,67.31,8454.0,67.16,67.38,67.12,67.31,8454.0
2022-08-11 14:30:00,67.31,67.35,67.04,67.12,8397.0,67.31,67.35,67.04,67.12,8397.0
2022-08-11 15:00:00,67.11,67.11,66.89,67.0,12849.0,67.11,67.11,66.89,67.0,12849.0
2022-08-11 15:30:00,67.03,67.15,66.96,67.15,47629.0,67.03,67.15,66.96,67.15,47629.0
2022-08-12 09:30:00,67.08,68.17,67.0,67.13,4145.0,67.08,68.17,67.0,67.13,4145.0
2022-08-12 10:00:00,67.03,67.19,67.01,67.15,8901.0,67.03,67.19,67.01,67.15,8901.0
2022-08-12 10:30:00,67.2,67.23,66.81,66.98,5406.0,67.2,67.23,66.81,66.98,5406.0
2022-08-12 11:00:00,66.97,67.12,66.88,66.93,4075.0,66.97,67.12,66.88,66.93,4075.0
2022-08-12 11:30:00,66.91,67.19,66.9,67.03,3625.0,66.91,67.19,66.9,67.03,3625.0
2022-08-12 12:00:00,66.94,67.23,66.94,67.17,9207.0,66.94,67.23,66.94,67.17,9207.0
2022-08-12 12:30:00,67.16,67.25,67.12,67.17,1699.0,67.16,67.25,67.12,67.17,1699.0
2022-08-12 13:00:00,67.25,67.43,67.25,67.41,4339.0,67.25,67.43,67.25,67.41,4339.0
2022-08-12 13:30:00,67.39,67.57,67.39,67.51,2171.0,67.39,67.57,67.39,67.51,2171.0
2022-08-12 14:00:00,67.46,67.55,67.44,67.49,3727.0,67.46,67.55,67.44,67.49,3727.0
2022-08-12 14:30:00,67.59,67.61,67.48,67.5,3511.0,67.59,67.61,67.48,67.5,3511.0
2022-08-12 15:00:00,67.49,67.57,67.49,67.56,3422.0,67.49,67.57,67.49,67.56,3422.0
2022-08-12 15:30:00,67.61,67.84,67.51,67.82,19812.0,67.61,67.84,67.51,67.82,19812.0
2022-08-15 09:30:00,66.48,66.59,65.83,66.2,5427.0,66.48,66.59,65.83,66.2,5427.0
2022-08-15 10:00:00,65.9,66.36,65.72,66.08,5216.0,65.9,66.36,65.72,66.08,5216.0
2022-08-15 10:30:00,65.97,66.49,65.97,66.49,2768.0,65.97,66.49,65.97,66.49,2768.0
2022-08-15 11:00:00,66.48,66.72,66.48,66.55,16756.0,66.48,66.72,66.48,66.55,16756.0
2022-08-15 11:30:00,66.55,66.96,66.43,66.96,6650.0,66.55,66.96,66.43,66.96,6650.0
2022-08-15 12:00:00,66.86,67.09,66.86,66.89,6362.0,66.86,67.09,66.86,66.89,6362.0
2022-08-15 12:30:00,66.88,66.88,66.58,66.68,5194.0,66.88,66.88,66.58,66.68,5194.0
2022-08-15 13:00:00,66.64,66.7,66.56,66.62,2501.0,66.64,66.7,66.56,66.62,2501.0
2022-08-15 13:30:00,66.56,66.6,66.21,66.22,8696.0,66.56,66.6,66.21,66.22,8696.0
2022-08-15 14:00:00,66.22,66.22,65.87,65.99,5147.0,66.22,66.22,65.87,65.99,5147.0
2022-08-15 14:30:00,65.97,66.34,65.96,66.14,9741.0,65.97,66.34,65.96,66.14,9741.0
2022-08-15 15:00:00,66.17,66.41,66.12,66.41,6559.0,66.17,66.41,66.12,66.41,6559.0
2022-08-15 15:30:00,66.38,66.74,66.38,66.72,26506.0,66.38,66.74,66.38,66.72,26506.0
2022-08-16 09:30:00,66.82,67.25,66.72,67.19,8489.0,66.82,67.25,66.72,67.19,8489.0
2022-08-16 10:00:00,67.34,67.53,67.04,67.06,11386.0,67.34,67.53,67.04,67.06,11386.0
2022-08-16 10:30:00,67.02,67.27,66.7,67.09,9728.0,67.02,67.27,66.7,67.09,9728.0
2022-08-16 11:00:00,67.08,67.22,66.81,67.1,13292.0,67.08,67.22,66.81,67.1,13292.0
2022-08-16 11:30:00,67.04,67.19,66.93,67.17,6868.0,67.04,67.19,66.93,67.17,6868.0
2022-08-16 12:00:00,67.04,67.17,67.04,67.17,1858.0,67.04,67.17,67.04,67.17,1858.0
2022-08-16 12:30:00,67.13,67.16,67.02,67.08,1989.0,67.13,67.16,67.02,67.08,1989.0
2022-08-16 13:00:00,66.98,67.21,66.98,67.09,2600.0,66.98,67.21,66.98,67.09,2600.0
2022-08-16 13:30:00,67.07,67.24,67.07,67.24,4706.0,67.07,67.24,67.07,67.24,4706.0
2022-08-16 14:00:00,67.26,67.35,67.23,67.31,1662.0,67.26,67.35,67.23,67.31,1662.0
2022-08-16 14:30:00,67.3,67.31,66.77,67.01,12172.0,67.3,67.31,66.77,67.01,12172.0
2022-08-16 15:00:00,66.97,67.28,66.93,67.23,7163.0,66.97,67.28,66.93,67.23,7163.0
2022-08-16 15:30:00,67.22,67.37,67.1,67.36,28572.0,67.22,67.37,67.1,67.36,28572.0
2022-08-17 09:30:00,67.07,67.5,66.75,66.76,7537.0,67.07,67.5,66.75,66.76,7537.0
2022-08-17 10:00:00,66.76,67.18,66.73,66.99,11559.0,66.76,67.18,66.73,66.99,11559.0
2022-08-17 10:30:00,67.04,67.15,66.94,67.0,11273.0,67.04,67.15,66.94,67.0,11273.0
2022-08-17 11:00:00,67.04,67.29,67.0,67.12,6920.0,67.04,67.29,67.0,67.12,6920.0
2022-08-17 11:30:00,67.12,67.17,66.98,67.12,6381.0,67.12,67.17,66.98,67.12,6381.0
2022-08-17 12:00:00,67.12,67.41,67.11,67.41,3195.0,67.12,67.41,67.11,67.41,3195.0
2022-08-17 12:30:00,67.41,67.52,67.37,67.51,2622.0,67.41,67.52,67.37,67.51,2622.0
2022-08-17 13:00:00,67.51,67.58,67.4,67.52,3740.0,67.51,67.58,67.4,67.52,3740.0
2022-08-17 13:30:00,67.53,67.61,67.35,67.38,4077.0,67.53,67.61,67.35,67.38,4077.0
2022-08-17 14:00:00,67.45,67.72,67.41,67.61,6601.0,67.45,67.72,67.41,67.61,6601.0
2022-08-17 14:30:00,67.58,67.73,67.49,67.58,10375.0,67.58,67.73,67.49,67.58,10375.0
2022-08-17 15:00:00,67.59,67.76,67.54,67.67,6360.0,67.59,67.76,67.54,67.67,6360.0
2022-08-17 15:30:00,67.57,67.68,67.45,67.62,21041.0,67.57,67.68,67.45,67.62,21041.0
2022-08-18 09:30:00,68.28,68.46,67.51,68.21,4007.0,68.28,68.46,67.51,68.21,4007.0
2022-08-18 10:00:00,67.86,68.31,67.74,68.22,3374.0,67.86,68.31,67.74,68.22,3374.0
2022-08-18 10:30:00,68.31,68.58,68.24,68.58,4157.0,68.31,68.58,68.24,68.58,4157.0
2022-08-18 11:00:00,68.45,68.58,68.18,68.19,9607.0,68.45,68.58,68.18,68.19,9607.0
2022-08-18 11:30:00,68.11,68.47,68.08,68.41,4658.0,68.11,68.47,68.08,68.41,4658.0
2022-08-18 12:00:00,68.4,68.45,68.34,68.38,6207.0,68.4,68.45,68.34,68.38,6207.0
2022-08-18 12:30:00,68.32,68.43,68.3,68.39,3374.0,68.32,68.43,68.3,68.39,3374.0
2022-08-18 13:00:00,68.37,68.76,68.37,68.76,3280.0,68.37,68.76,68.37,68.76,3280.0
2022-08-18 13:30:00,68.79,69.26,68.73,69.17,34941.0,68.79,69.26,68.73,69.17,34941.0
2022-08-18 14:00:00,69.17,69.51,69.17,69.38,17077.0,69.17,69.51,69.17,69.38,17077.0
2022-08-18 14:30:00,69.41,69.43,69.27,69.28,10512.0,69.41,69.43,69.27,69.28,10512.0
2022-08-18 15:00:00,69.26,69.43,69.24,69.31,8363.0,69.26,69.43,69.24,69.31,8363.0
2022-08-18 15:30:00,69.32,69.57,69.28,69.5,36997.0,69.32,69.57,69.28,69.5,36997.0
2022-08-19 09:30:00,69.28,69.28,68.16,68.59,9794.0,69.28,69.28,68.16,68.59,9794.0
2022-08-19 10:00:00,68.45,68.57,67.87,67.94,11586.0,68.45,68.57,67.87,67.94,11586.0
2022-08-19 10:30:00,68.0,68.39,68.0,68.0,4864.0,68.0,68.39,68.0,68.0,4864.0
2022-08-19 11:00:00,68.0,68.0,67.66,67.82,6494.0,68.0,68.0,67.66,67.82,6494.0
2022-08-19 11:30:00,67.81,68.06,67.63,68.04,4842.0,67.81,68.06,67.63,68.04,4842.0
2022-08-19 12:00:00,67.94,67.99,67.83,67.88,3418.0,67.94,67.99,67.83,67.88,3418.0
2022-08-19 12:30:00,67.88,68.3,67.88,68.26,11160.0,67.88,68.3,67.88,68.26,11160.0
2022-08-19 13:00:00,68.26,68.35,68.1,68.12,2197.0,68.26,68.35,68.1,68.12,2197.0
2022-08-19 13:30:00,68.08,68.33,68.0,68.31,5710.0,68.08,68.33,68.0,68.31,5710.0
2022-08-19 14:00:00,68.33,68.44,68.16,68.44,14568.0,68.33,68.44,68.16,68.44,14568.0
2022-08-19 14:30:00,68.41,68.42,68.01,68.05,12686.0,68.41,68.42,68.01,68.05,12686.0
2022-08-19 15:00:00,68.03,68.11,67.82,67.84,7022.0,68.03,68.11,67.82,67.84,7022.0
2022-08-19 15:30:00,67.82,68.3,67.82,68.18,38041.0,67.82,68.3,67.82,68.18,38041.0
2022-08-22 09:30:00,67.48,67.48,66.88,67.14,3854.0,67.48,67.48,66.88,67.14,3854.0
2022-08-22 10:00:00,67.14,67.48,66.95,67.07,9257.0,67.14,67.48,66.95,67.07,9257.0
2022-08-22 10:30:00,67.08,67.55,66.95,67.54,6354.0,67.08,67.55,66.95,67.54,6354.0
2022-08-22 11:00:00,67.47,67.68,67.21,67.3,5492.0,67.47,67.68,67.21,67.3,5492.0
2022-08-22 11:30:00,67.27,67.3,66.68,66.68,18715.0,67.27,67.3,66.68,66.68,18715.0
2022-08-22 12:00:00,66.7,66.84,66.6,66.64,2827.0,66.7,66.84,66.6,66.64,2827.0
2022-08-22 12:30:00,66.66,66.79,66.59,66.67,3675.0,66.66,66.79,66.59,66.67,3675.0
2022-08-22 13:00:00,66.62,66.62,66.19,66.24,2240.0,66.62,66.62,66.19,66.24,2240.0
2022-08-22 13:30:00,66.21,66.41,66.2,66.29,2563.0,66.21,66.41,66.2,66.29,2563.0
2022-08-22 14:00:00,66.36,66.38,66.15,66.3,4797.0,66.36,66.38,66.15,66.3,4797.0
2022-08-22 14:30:00,66.35,66.43,66.24,66.37,2342.0,66.35,66.43,66.24,66.37,2342.0
2022-08-22 15:00:00,66.33,66.42,66.28,66.37,2460.0,66.33,66.42,66.28,66.37,2460.0
2022-08-22 15:30:00,66.37,66.5,66.26,66.3,16104.0,66.37,66.5,66.26,66.3,16104.0
2022-08-23 09:30:00,66.94,67.75,66.84,67.75,4045.0,66.94,67.75,66.84,67.75,4045.0
2022-08-23 10:00:00,67.7,67.96,67.23,67.77,12639.0,67.7,67.96,67.23,67.77,12639.0
2022-08-23 10:30:00,67.71,68.07,67.65,68.07,2994.0,67.71,68.07,67.65,68.07,2994.0
2022-08-23 11:00:00,68.01,68.02,67.71,67.73,4487.0,68.01,68.02,67.71,67.73,4487.0
2022-08-23 11:30:00,67.72,67.72,67.4,67.44,8083.0,67.72,67.72,67.4,67.44,8083.0
2022-08-23 12:00:00,67.41,67.53,67.3,67.38,5288.0,67.41,67.53,67.3,67.38,5288.0
2022-08-23 12:30:00,67.49,67.72,67.1,67.62,39695.0,67.49,67.72,67.1,67.62,39695.0
2022-08-23 13:00:00,67.62,67.82,67.19,67.33,16617.0,67.62,67.82,67.19,67.33,16617.0
2022-08-23 13:30:00,67.39,67.39,67.14,67.17,10746.0,67.39,67.39,67.14,67.17,10746.0
2022-08-23 14:00:00,67.1,67.36,67.1,67.29,5780.0,67.1,67.36,67.1,67.29,5780.0
2022-08-23 14:30:00,67.29,67.46,67.22,67.28,10658.0,67.29,67.46,67.22,67.28,10658.0
2022-08-23 15:00:00,67.28,67.41,67.13,67.13,30094.0,67.28,67.41,67.13,67.13,30094.0
2022-08-23 15:30:00,67.08,67.37,67.01,67.1,46133.0,67.08,67.37,67.01,67.1,46133.0
2022-08-24 09:30:00,67.06,67.83,66.65,67.79,4832.0,67.06,67.83,66.65,67.79,4832.0
2022-08-24 10:00:00,67.59,67.88,67.59,67.88,12424.0,67.59,67.88,67.59,67.88,12424.0
2022-08-24 10:30:00,67.65,67.69,67.4,67.69,40121.0,67.65,67.69,67.4,67.69,40121.0
2022-08-24 11:00:00,67.69,67.79,67.05,67.22,16243.0,67.69,67.79,67.05,67.22,16243.0
2022-08-24 11:30:00,67.31,67.47,67.18,67.4,3705.0,67.31,67.47,67.18,67.4,3705.0
2022-08-24 12:00:00,67.45,67.45,67.21,67.31,6351.0,67.45,67.45,67.21,67.31,6351.0
2022-08-24 12:30:00,67.29,67.32,66.93,67.0,3747.0,67.29,67.32,66.93,67.0,3747.0
2022-08-24 13:00:00,67.01,67.05,66.75,66.91,15024.0,67.01,67.05,66.75,66.91,15024.0
2022-08-24 13:30:00,66.94,67.03,66.8,67.02,3941.0,66.94,67.03,66.8,67.02,3941.0
2022-08-24 14:00:00,67.02,67.23,66.9,67.23,7499.0,67.02,67.23,66.9,67.23,7499.0
2022-08-24 14:30:00,67.29,67.29,66.89,67.03,15998.0,67.29,67.29,66.89,67.03,15998.0
2022-08-24 15:00:00,67.06,67.25,66.97,67.17,37560.0,67.06,67.25,66.97,67.17,37560.0
2022-08-24 15:30:00,67.21,67.68,67.16,67.18,157772.0,67.21,67.68,67.16,67.18,157772.0
2022-08-25 09:30:00,69.11,71.21,68.44,71.11,65705.0,69.11,71.21,68.44,71.11,65705.0
2022-08-25 10:00:00,71.19,71.19,70.15,70.96,46184.0,71.19,71.19,70.15,70.96,46184.0
2022-08-25 10:30:00,70.88,71.47,70.34,70.55,52558.0,70.88,71.47,70.34,70.55,52558.0
2022-08-25 11:00:00,70.55,70.99,70.45,70.74,25058.0,70.55,70.99,70.45,70.74,25058.0
2022-08-25 11:30:00,70.72,70.88,70.57,70.77,7859.0,70.72,70.88,70.57,70.77,7859.0
2022-08-25 12:00:00,70.8,70.8,70.02,70.37,29370.0,70.8,70.8,70.02,70.37,29370.0
2022-08-25 12:30:00,70.44,70.55,70.15,70.37,21373.0,70.44,70.55,70.15,70.37,21373.0
2022-08-25 13:00:00,70.37,70.44,70.13,70.3,8527.0,70.37,70.44,70.13,70.3,8527.0
2022-08-25 13:30:00,70.25,70.52,70.21,70.42,15507.0,70.25,70.52,70.21,70.42,15507.0
2022-08-25 14:00:00,70.43,70.63,70.28,70.55,11573.0,70.43,70.63,70.28,70.55,11573.0
2022-08-25 14:30:00,70.52,70.74,70.47,70.67,15085.0,70.52,70.74,70.47,70.67,15085.0
2022-08-25 15:00:00,70.65,70.86,70.55,70.79,14777.0,70.65,70.86,70.55,70.79,14777.0
2022-08-25 15:30:00,70.77,71.26,70.69,71.25,72484.0,70.77,71.26,70.69,71.25,72484.0
2022-08-26 09:30:00,71.07,71.24,70.53,71.1,10092.0,71.07,71.24,70.53,71.1,10092.0
2022-08-26 10:00:00,70.86,70.86,69.99,70.18,9651.0,70.86,70.86,69.99,70.18,9651.0
2022-08-26 10:30:00,69.83,70.04,69.52,69.75,6186.0,69.83,70.04,69.52,69.75,6186.0
2022-08-26 11:00:00,69.7,69.78,69.22,69.32,8146.0,69.7,69.78,69.22,69.32,8146.0
2022-08-26 11:30:00,69.4,70.08,69.4,70.06,11341.0,69.4,70.08,69.4,70.06,11341.0
2022-08-26 12:00:00,69.97,70.04,69.87,69.91,4511.0,69.97,70.04,69.87,69.91,4511.0
2022-08-26 12:30:00,69.84,69.95,69.74,69.92,5990.0,69.84,69.95,69.74,69.92,5990.0
2022-08-26 13:00:00,69.88,70.05,69.7,69.8,10593.0,69.88,70.05,69.7,69.8,10593.0
2022-08-26 13:30:00,69.83,69.97,69.77,69.83,6079.0,69.83,69.97,69.77,69.83,6079.0
2022-08-26 14:00:00,69.86,69.92,69.39,69.51,21601.0,69.86,69.92,69.39,69.51,21601.0
2022-08-26 14:30:00,69.55,69.64,69.21,69.24,7005.0,69.55,69.64,69.21,69.24,7005.0
2022-08-26 15:00:00,69.31,69.38,69.01,69.22,8782.0,69.31,69.38,69.01,69.22,8782.0
2022-08-26 15:30:00,69.22,69.34,68.88,68.92,42048.0,69.22,69.34,68.88,68.92,42048.0
2022-08-29 09:30:00,68.43,68.8,68.26,68.58,8850.0,68.43,68.8,68.26,68.58,8850.0
2022-08-29 10:00:00,68.61,68.82,68.51,68.51,1874.0,68.61,68.82,68.51,68.51,1874.0
2022-08-29 10:30:00,68.47,68.47,67.94,67.95,4356.0,68.47,68.47,67.94,67.95,4356.0
2022-08-29 11:00:00,68.18,68.27,67.98,68.09,28046.0,68.18,68.27,67.98,68.09,28046.0
2022-08-29 11:30:00,68.07,68.36,67.94,68.3,31052.0,68.07,68.36,67.94,68.3,31052.0
2022-08-29 12:00:00,68.35,68.71,68.35,68.71,6183.0,68.35,68.71,68.35,68.71,6183.0
2022-08-29 12:30:00,68.66,68.81,68.49,68.76,3503.0,68.66,68.81,68.49,68.76,3503.0
2022-08-29 13:00:00,68.88,69.02,68.86,68.97,10358.0,68.88,69.02,68.86,68.97,10358.0
2022-08-29 13:30:00,69.11,69.36,69.11,69.35,2611.0,69.11,69.36,69.11,69.35,2611.0
2022-08-29 14:00:00,69.38,69.41,68.98,68.98,21715.0,69.38,69.41,68.98,68.98,21715.0
2022-08-29 14:30:00,68.95,69.23,68.91,69.01,10919.0,68.95,69.23,68.91,69.01,10919.0
2022-08-29 15:00:00,69.26,69.26,68.99,69.0,6960.0,69.26,69.26,68.99,69.0,6960.0
2022-08-29 15:30:00,68.94,69.1,68.7,68.86,28273.0,68.94,69.1,68.7,68.86,28273.0
2022-08-30 09:30:00,68.61,68.68,67.36,67.36,8884.0,68.61,68.68,67.36,67.36,8884.0
2022-08-30 10:00:00,67.63,67.63,66.76,67.02,9152.0,67.63,67.63,66.76,67.02,9152.0
2022-08-30 10:30:00,67.01,67.01,66.5,66.84,7541.0,67.01,67.01,66.5,66.84,7541.0
2022-08-30 11:00:00,67.01,67.31,66.93,67.3,8706.0,67.01,67.31,66.93,67.3,8706.0
2022-08-30 11:30:00,67.3,67.62,67.28,67.62,3898.0,67.3,67.62,67.28,67.62,3898.0
2022-08-30 12:00:00,67.59,67.87,67.46,67.79,6018.0,67.59,67.87,67.46,67.79,6018.0
2022-08-30 12:30:00,67.77,68.03,67.56,67.56,4424.0,67.77,68.03,67.56,67.56,4424.0
2022-08-30 13:00:00,67.65,67.83,67.61,67.83,5476.0,67.65,67.83,67.61,67.83,5476.0
2022-08-30 13:30:00,67.94,68.02,67.54,67.86,9435.0,67.94,68.02,67.54,67.86,9435.0
2022-08-30 14:00:00,67.88,67.99,67.73,67.84,13047.0,67.88,67.99,67.73,67.84,13047.0
2022-08-30 14:30:00,67.85,68.22,67.85,68.16,10836.0,67.85,68.22,67.85,68.16,10836.0
2022-08-30 15:00:00,68.08,68.25,68.03,68.06,10577.0,68.08,68.25,68.03,68.06,10577.0
2022-08-30 15:30:00,68.06,68.2,67.93,68.09,45433.0,68.06,68.2,67.93,68.09,45433.0
2022-08-31 09:30:00,67.9,68.64,67.9,67.9,10186.0,67.9,68.64,67.9,67.9,10186.0
2022-08-31 10:00:00,67.65,67.95,67.52,67.69,4998.0,67.65,67.95,67.52,67.69,4998.0
2022-08-31 10:30:00,67.68,67.87,67.46,67.72,4144.0,67.68,67.87,67.46,67.72,4144.0
2022-08-31 11:00:00,67.69,67.69,67.38,67.62,11547.0,67.69,67.69,67.38,67.62,11547.0
2022-08-31 11:30:00,67.59,67.89,67.59,67.89,3474.0,67.59,67.89,67.59,67.89,3474.0
2022-08-31 12:00:00,67.82,67.85,67.68,67.76,4302.0,67.82,67.85,67.68,67.76,4302.0
2022-08-31 12:30:00,67.77,67.84,67.67,67.81,3607.0,67.77,67.84,67.67,67.81,3607.0
2022-08-31 13:00:00,67.83,67.97,67.76,67.84,12564.0,67.83,67.97,67.76,67.84,12564.0
2022-08-31 13:30:00,67.92,68.01,67.85,67.92,15133.0,67.92,68.01,67.85,67.92,15133.0
2022-08-31 14:00:00,67.86,67.95,67.61,67.66,7955.0,67.86,67.95,67.61,67.66,7955.0
2022-08-31 14:30:00,67.66,67.68,67.47,67.53,10630.0,67.66,67.68,67.47,67.53,10630.0
2022-08-31 15:00:00,67.51,67.62,67.49,67.55,7708.0,67.51,67.62,67.49,67.55,7708.0
2022-08-31 15:30:00,67.51,67.58,67.02,67.07,62787.0,67.51,67.58,67.02,67.07,62787.0
2022-09-01 09:30:00,66.39,66.54,65.6,66.24,18821.0,66.39,66.54,65.6,66.24,18821.0
2022-09-01 10:00:00,66.3,66.83,66.26,66.83,20293.0,66.3,66.83,66.26,66.83,20293.0
2022-09-01 10:30:00,66.8,67.0,66.23,66.33,12021.0,66.8,67.0,66.23,66.33,12021.0
2022-09-01 11:00:00,66.38,66.42,66.0,66.0,33344.0,66.38,66.42,66.0,66.0,33344.0
2022-09-01 11:30:00,66.08,66.23,65.9,66.01,6399.0,66.08,66.23,65.9,66.01,6399.0
2022-09-01 12:00:00,66.0,66.22,66.0,66.09,6465.0,66.0,66.22,66.0,66.09,6465.0
2022-09-01 12:30:00,66.1,66.11,65.59,65.59,11073.0,66.1,66.11,65.59,65.59,11073.0
2022-09-01 13:00:00,65.55,66.02,65.54,65.84,32385.0,65.55,66.02,65.54,65.84,32385.0
2022-09-01 13:30:00,65.84,66.05,65.76,65.86,12614.0,65.84,66.05,65.76,65.86,12614.0
2022-09-01 14:00:00,65.86,66.28,65.85,66.21,9058.0,65.86,66.28,65.85,66.21,9058.0
2022-09-01 14:30:00,66.29,66.47,66.23,66.39,3569.0,66.29,66.47,66.23,66.39,3569.0
2022-09-01 15:00:00,66.34,66.62,66.32,66.37,6838.0,66.34,66.62,66.32,66.37,6838.0
2022-09-01 15:30:00,66.34,66.66,66.22,66.52,37783.0,66.34,66.66,66.22,66.52,37783.0
2022-09-02 09:30:00,67.53,67.53,66.56,66.91,5810.0,67.53,67.53,66.56,66.91,5810.0
2022-09-02 10:00:00,66.6,67.32,66.45,67.32,20309.0,66.6,67.32,66.45,67.32,20309.0
2022-09-02 10:30:00,67.38,67.6,67.06,67.32,11269.0,67.38,67.6,67.06,67.32,11269.0
2022-09-02 11:00:00,67.25,67.28,66.99,67.24,6241.0,67.25,67.28,66.99,67.24,6241.0
2022-09-02 11:30:00,67.24,67.47,67.21,67.31,6509.0,67.24,67.47,67.21,67.31,6509.0
2022-09-02 12:00:00,67.31,67.48,66.99,67.18,6766.0,67.31,67.48,66.99,67.18,6766.0
2022-09-02 12:30:00,67.02,67.18,66.68,66.74,7972.0,67.02,67.18,66.68,66.74,7972.0
2022-09-02 13:00:00,66.74,66.74,66.39,66.39,7837.0,66.74,66.74,66.39,66.39,7837.0
2022-09-02 13:30:00,66.39,66.68,66.29,66.5,10128.0,66.39,66.68,66.29,66.5,10128.0
2022-09-02 14:00:00,66.47,66.69,66.45,66.64,11321.0,66.47,66.69,66.45,66.64,11321.0
2022-09-02 14:30:00,66.67,67.0,66.67,66.87,6698.0,66.67,67.0,66.67,66.87,6698.0
2022-09-02 15:00:00,66.84,67.09,66.73,66.87,7559.0,66.84,67.09,66.73,66.87,7559.0
2022-09-02 15:30:00,66.97,66.99,66.66,66.9,37010.0,66.97,66.99,66.66,66.9,37010.0
2022-09-06 09:30:00,66.81,67.1,66.22,66.33,8221.0,66.81,67.1,66.22,66.33,8221.0
2022-09-06 10:00:00,66.24,66.38,65.99,66.31,9554.0,66.24,66.38,65.99,66.31,9554.0
2022-09-06 10:30:00,66.19,66.44,66.1,66.4,6592.0,66.19,66.44,66.1,66.4,6592.0
2022-09-06 11:00:00,66.33,66.5,66.16,66.45,5663.0,66.33,66.5,66.16,66.45,5663.0
2022-09-06 11:30:00,66.48,67.04,66.48,67.04,6845.0,66.48,67.04,66.48,67.04,6845.0
2022-09-06 12:00:00,67.01,67.08,66.85,67.01,10493.0,67.01,67.08,66.85,67.01,10493.0
2022-09-06 12:30:00,66.98,67.18,66.8,66.99,11457.0,66.98,67.18,66.8,66.99,11457.0
2022-09-06 13:00:00,67.0,67.0,66.43,66.45,5874.0,67.0,67.0,66.43,66.45,5874.0
2022-09-06 13:30:00,66.48,66.67,66.32,66.48,10905.0,66.48,66.67,66.32,66.48,10905.0
2022-09-06 14:00:00,66.49,66.79,66.49,66.71,3353.0,66.49,66.79,66.49,66.71,3353.0
2022-09-06 14:30:00,66.72,66.74,66.57,66.58,12699.0,66.72,66.74,66.57,66.58,12699.0
2022-09-06 15:00:00,66.59,66.83,66.55,66.61,12068.0,66.59,66.83,66.55,66.61,12068.0
2022-09-06 15:30:00,66.6,66.81,66.48,66.75,27786.0,66.6,66.81,66.48,66.75,27786.0
2022-09-07 09:30:00,65.48,66.05,64.57,64.72,15664.0,65.48,66.05,64.57,64.72,15664.0
2022-09-07 10:00:00,64.59,65.55,64.54,65.52,18237.0,64.59,65.55,64.54,65.52,18237.0
2022-09-07 10:30:00,65.59,66.31,65.59,66.23,5229.0,65.59,66.31,65.59,66.23,5229.0
2022-09-07 11:00:00,66.08,66.34,66.08,66.15,7520.0,66.08,66.34,66.08,66.15,7520.0
2022-09-07 11:30:00,66.14,66.3,65.85,65.86,7745.0,66.14,66.3,65.85,65.86,7745.0
2022-09-07 12:00:00,65.89,66.07,65.74,65.86,5833.0,65.89,66.07,65.74,65.86,5833.0
2022-09-07 12:30:00,65.82,66.2,65.78,66.13,8002.0,65.82,66.2,65.78,66.13,8002.0
2022-09-07 13:00:00,66.11,66.5,66.1,66.28,7259.0,66.11,66.5,66.1,66.28,7259.0
2022-09-07 13:30:00,66.3,66.76,66.3,66.76,7633.0,66.3,66.76,66.3,66.76,7633.0
2022-09-07 14:00:00,66.81,66.89,66.67,66.75,8836.0,66.81,66.89,66.67,66.75,8836.0
2022-09-07 14:30:00,66.81,66.88,66.6,66.82,7559.0,66.81,66.88,66.6,66.82,7559.0
2022-09-07 15:00:00,66.78,66.93,66.67,66.85,11145.0,66.78,66.93,66.67,66.85,11145.0
2022-09-07 15:30:00,66.88,66.99,66.6,66.84,44178.0,66.88,66.99,66.6,66.84,44178.0
2022-09-08 09:30:00,66.81,67.27,66.25,67.26,4568.0,66.81,67.27,66.25,67.26,4568.0
2022-09-08 10:00:00,66.81,67.36,66.8,67.0,6920.0,66.81,67.36,66.8,67.0,6920.0
2022-09-08 10:30:00,67.07,67.25,67.02,67.18,2104.0,67.07,67.25,67.02,67.18,2104.0
2022-09-08 11:00:00,67.15,67.2,66.79,66.98,11080.0,67.15,67.2,66.79,66.98,11080.0
2022-09-08 11:30:00,66.95,67.26,66.95,67.26,4562.0,66.95,67.26,66.95,67.26,4562.0
2022-09-08 12:00:00,67.26,67.31,66.76,67.09,16608.0,67.26,67.31,66.76,67.09,16608.0
2022-09-08 12:30:00,67.15,67.53,67.08,67.52,3597.0,67.15,67.53,67.08,67.52,3597.0
2022-09-08 13:00:00,67.52,67.81,67.44,67.74,4404.0,67.52,67.81,67.44,67.74,4404.0
2022-09-08 13:30:00,67.84,68.02,67.72,67.83,12363.0,67.84,68.02,67.72,67.83,12363.0
2022-09-08 14:00:00,67.86,67.9,67.75,67.81,7554.0,67.86,67.9,67.75,67.81,7554.0
2022-09-08 14:30:00,67.78,67.82,67.6,67.69,19409.0,67.78,67.82,67.6,67.69,19409.0
2022-09-08 15:00:00,67.71,67.77,67.6,67.67,9575.0,67.71,67.77,67.6,67.67,9575.0
2022-09-08 15:30:00,67.67,68.14,67.58,68.1,56441.0,67.67,68.14,67.58,68.1,56441.0
2022-09-09 09:30:00,69.03,69.59,68.68,69.17,7310.0,69.03,69.59,68.68,69.17,7310.0
2022-09-09 10:00:00,69.34,69.7,68.91,69.3,242804.0,69.34,69.7,68.91,69.3,242804.0
2022-09-09 10:30:00,69.1,69.23,68.97,69.06,25257.0,69.1,69.23,68.97,69.06,25257.0
2022-09-09 11:00:00,69.06,69.16,68.91,69.04,14186.0,69.06,69.16,68.91,69.04,14186.0
2022-09-09 11:30:00,69.04,69.16,68.96,69.16,14169.0,69.04,69.16,68.96,69.16,14169.0
2022-09-09 12:00:00,69.08,69.15,68.99,69.02,4204.0,69.08,69.15,68.99,69.02,4204.0
2022-09-09 12:30:00,69.01,69.29,69.01,69.29,3050.0,69.01,69.29,69.01,69.29,3050.0
2022-09-09 13:00:00,69.19,69.35,69.13,69.2,8505.0,69.19,69.35,69.13,69.2,8505.0
2022-09-09 13:30:00,69.25,69.3,69.18,69.23,2206.0,69.25,69.3,69.18,69.23,2206.0
2022-09-09 14:00:00,69.27,69.4,69.2,69.39,3380.0,69.27,69.4,69.2,69.39,3380.0
2022-09-09 14:30:00,69.39,69.39,69.04,69.15,4449.0,69.39,69.39,69.04,69.15,4449.0
2022-09-09 15:00:00,69.24,69.36,69.21,69.34,4782.0,69.24,69.36,69.21,69.34,4782.0
2022-09-09 15:30:00,69.32,69.34,69.0,69.01,39145.0,69.32,69.34,69.0,69.01,39145.0
2022-09-12 09:30:00,69.4,70.32,69.33,70.32,13965.0,69.4,70.32,69.33,70.32,13965.0
2022-09-12 10:00:00,70.44,70.49,70.08,70.39,4707.0,70.44,70.49,70.08,70.39,4707.0
2022-09-12 10:30:00,70.44,70.53,69.96,70.03,7805.0,70.44,70.53,69.96,70.03,7805.0
2022-09-12 11:00:00,70.04,70.04,69.63,69.81,15494.0,70.04,70.04,69.63,69.81,15494.0
2022-09-12 11:30:00,69.94,70.0,69.49,69.55,7773.0,69.94,70.0,69.49,69.55,7773.0
2022-09-12 12:00:00,69.7,69.76,69.4,69.48,23679.0,69.7,69.76,69.4,69.48,23679.0
2022-09-12 12:30:00,69.54,69.65,69.47,69.64,8006.0,69.54,69.65,69.47,69.64,8006.0
2022-09-12 13:00:00,69.6,69.73,69.48,69.69,2062.0,69.6,69.73,69.48,69.69,2062.0
2022-09-12 13:30:00,69.73,69.73,69.49,69.53,3897.0,69.73,69.73,69.49,69.53,3897.0
2022-09-12 14:00:00,69.53,69.59,69.45,69.48,9850.0,69.53,69.59,69.45,69.48,9850.0
2022-09-12 14:30:00,69.43,69.58,69.33,69.56,13614.0,69.43,69.58,69.33,69.56,13614.0
2022-09-12 15:00:00,69.58,70.02,69.56,69.81,18384.0,69.58,70.02,69.56,69.81,18384.0
2022-09-12 15:30:00,69.75,69.83,69.64,69.66,48982.0,69.75,69.83,69.64,69.66,48982.0
2022-09-13 09:30:00,68.49,69.51,68.28,69.51,11287.0,68.49,69.51,68.28,69.51,11287.0
2022-09-13 10:00:00,69.37,69.53,69.11,69.16,11603.0,69.37,69.53,69.11,69.16,11603.0
2022-09-13 10:30:00,69.09,69.18,68.6,68.86,6034.0,69.09,69.18,68.6,68.86,6034.0
2022-09-13 11:00:00,68.85,69.09,68.74,68.84,9975.0,68.85,69.09,68.74,68.84,9975.0
2022-09-13 11:30:00,68.84,68.84,68.4,68.64,6017.0,68.84,68.84,68.4,68.64,6017.0
2022-09-13 12:00:00,68.73,68.89,68.66,68.66,3077.0,68.73,68.89,68.66,68.66,3077.0
2022-09-13 12:30:00,68.54,68.67,68.39,68.6,4299.0,68.54,68.67,68.39,68.6,4299.0
2022-09-13 13:00:00,68.57,68.73,68.49,68.65,4478.0,68.57,68.73,68.49,68.65,4478.0
2022-09-13 13:30:00,68.68,68.74,68.49,68.49,4565.0,68.68,68.74,68.49,68.49,4565.0
2022-09-13 14:00:00,68.46,68.49,68.18,68.23,5202.0,68.46,68.49,68.18,68.23,5202.0
2022-09-13 14:30:00,68.23,68.39,68.14,68.23,12102.0,68.23,68.39,68.14,68.23,12102.0
2022-09-13 15:00:00,68.28,68.32,67.96,68.09,9016.0,68.28,68.32,67.96,68.09,9016.0
2022-09-13 15:30:00,68.07,68.18,67.83,67.98,32155.0,68.07,68.18,67.83,67.98,32155.0
2022-09-14 09:30:00,68.16,68.78,68.08,68.66,8417.0,68.16,68.78,68.08,68.66,8417.0
2022-09-14 10:00:00,68.75,68.96,68.37,68.37,3943.0,68.75,68.96,68.37,68.37,3943.0
2022-09-14 10:30:00,68.35,68.91,68.15,68.91,2712.0,68.35,68.91,68.15,68.91,2712.0
2022-09-14 11:00:00,68.92,69.21,68.78,68.92,6335.0,68.92,69.21,68.78,68.92,6335.0
2022-09-14 11:30:00,68.92,69.18,68.88,69.06,2807.0,68.92,69.18,68.88,69.06,2807.0
2022-09-14 12:00:00,69.06,69.37,69.03,69.12,5324.0,69.06,69.37,69.03,69.12,5324.0
2022-09-14 12:30:00,69.15,69.48,69.15,69.39,2895.0,69.15,69.48,69.15,69.39,2895.0
2022-09-14 13:00:00,69.42,69.42,69.1,69.2,3621.0,69.42,69.42,69.1,69.2,3621.0
2022-09-14 13:30:00,69.13,69.2,68.76,68.81,4877.0,69.13,69.2,68.76,68.81,4877.0
2022-09-14 14:00:00,68.77,68.94,68.69,68.73,4345.0,68.77,68.94,68.69,68.73,4345.0
2022-09-14 14:30:00,68.78,69.05,68.78,68.91,6109.0,68.78,69.05,68.78,68.91,6109.0
2022-09-14 15:00:00,68.91,68.91,68.69,68.91,8077.0,68.91,68.91,68.69,68.91,8077.0
2022-09-14 15:30:00,68.83,69.51,68.66,69.5,27860.0,68.83,69.51,68.66,69.5,27860.0
2022-09-15 09:30:00,68.85,68.88,68.21,68.73,9427.0,68.85,68.88,68.21,68.73,9427.0
2022-09-15 10:00:00,68.8,68.99,68.28,68.37,11301.0,68.8,68.99,68.28,68.37,11301.0
2022-09-15 10:30:00,68.29,68.35,67.71,67.71,6514.0,68.29,68.35,67.71,67.71,6514.0
2022-09-15 11:00:00,67.71,68.01,67.58,67.85,8058.0,67.71,68.01,67.58,67.85,8058.0
2022-09-15 11:30:00,67.89,68.03,67.67,67.73,2737.0,67.89,68.03,67.67,67.73,2737.0
2022-09-15 12:00:00,67.66,67.84,67.49,67.56,3859.0,67.66,67.84,67.49,67.56,3859.0
2022-09-15 12:30:00,67.68,67.8,67.62,67.65,3035.0,67.68,67.8,67.62,67.65,3035.0
2022-09-15 13:00:00,67.72,68.12,67.72,68.1,2864.0,67.72,68.12,67.72,68.1,2864.0
2022-09-15 13:30:00,68.05,68.27,68.05,68.12,4200.0,68.05,68.27,68.05,68.12,4200.0
2022-09-15 14:00:00,68.11,68.11,67.83,67.95,3866.0,68.11,68.11,67.83,67.95,3866.0
2022-09-15 14:30:00,67.94,68.02,67.64,67.66,5122.0,67.94,68.02,67.64,67.66,5122.0
2022-09-15 15:00:00,67.45,67.53,67.01,67.08,8977.0,67.45,67.53,67.01,67.08,8977.0
2022-09-15 15:30:00,67.07,67.52,67.02,67.11,67741.0,67.07,67.52,67.02,67.11,67741.0
2022-09-16 09:30:00,65.44,65.51,63.47,64.71,111856.0,65.44,65.51,63.47,64.71,111856.0
2022-09-16 10:00:00,64.86,65.91,64.86,65.65,7345.0,64.86,65.91,64.86,65.65,7345.0
2022-09-16 10:30:00,65.83,66.28,65.72,65.72,6060.0,65.83,66.28,65.72,65.72,6060.0
2022-09-16 11:00:00,65.83,66.13,65.59,65.83,7054.0,65.83,66.13,65.59,65.83,7054.0
2022-09-16 11:30:00,65.82,65.98,65.76,65.82,3826.0,65.82,65.98,65.76,65.82,3826.0
2022-09-16 12:00:00,65.87,65.88,65.55,65.59,4669.0,65.87,65.88,65.55,65.59,4669.0
2022-09-16 12:30:00,65.52,65.75,65.44,65.75,6637.0,65.52,65.75,65.44,65.75,6637.0
2022-09-16 13:00:00,65.66,65.67,65.56,65.6,5935.0,65.66,65.67,65.56,65.6,5935.0
2022-09-16 13:30:00,65.6,65.68,65.47,65.54,11630.0,65.6,65.68,65.47,65.54,11630.0
2022-09-16 14:00:00,65.53,65.75,65.44,65.59,7521.0,65.53,65.75,65.44,65.59,7521.0
2022-09-16 14:30:00,65.54,65.75,65.43,65.7,8799.0,65.54,65.75,65.43,65.7,8799.0
2022-09-16 15:00:00,65.73,65.91,65.61,65.63,8001.0,65.73,65.91,65.61,65.63,8001.0
2022-09-16 15:30:00,65.6,66.23,65.51,66.15,43598.0,65.6,66.23,65.51,66.15,43598.0
2022-09-19 09:30:00,65.04,66.95,65.03,66.54,16006.0,65.04,66.95,65.03,66.54,16006.0
2022-09-19 10:00:00,66.53,66.86,66.12,66.76,11008.0,66.53,66.86,66.12,66.76,11008.0
2022-09-19 10:30:00,66.77,67.05,66.51,66.64,6865.0,66.77,67.05,66.51,66.64,6865.0
2022-09-19 11:00:00,66.61,66.96,66.27,66.27,7122.0,66.61,66.96,66.27,66.27,7122.0
2022-09-19 11:30:00,66.36,66.59,66.35,66.45,2623.0,66.36,66.59,66.35,66.45,2623.0
2022-09-19 12:00:00,66.52,66.68,66.48,66.68,1400.0,66.52,66.68,66.48,66.68,1400.0
2022-09-19 12:30:00,66.67,66.93,66.67,66.93,1282.0,66.67,66.93,66.67,66.93,1282.0
2022-09-19 13:00:00,66.94,67.05,66.87,66.99,1900.0,66.94,67.05,66.87,66.99,1900.0
2022-09-19 13:30:00,67.07,67.07,66.9,67.02,2260.0,67.07,67.07,66.9,67.02,2260.0
2022-09-19 14:00:00,67.05,67.06,66.91,66.95,3761.0,67.05,67.06,66.91,66.95,3761.0
2022-09-19 14:30:00,66.98,67.05,66.85,66.9,3154.0,66.98,67.05,66.85,66.9,3154.0
2022-09-19 15:00:00,66.96,67.28,66.96,67.13,5770.0,66.96,67.28,66.96,67.13,5770.0
2022-09-19 15:30:00,67.17,67.26,66.99,67.24,22644.0,67.17,67.26,66.99,67.24,22644.0
2022-09-20 09:30:00,66.9,66.93,66.34,66.57,4886.0,66.9,66.93,66.34,66.57,4886.0
2022-09-20 10:00:00,66.55,66.6,65.87,66.16,3257.0,66.55,66.6,65.87,66.16,3257.0
2022-09-20 10:30:00,66.18,66.49,66.02,66.49,5256.0,66.18,66.49,66.02,66.49,5256.0
2022-09-20 11:00:00,66.36,66.54,66.02,66.53,8865.0,66.36,66.54,66.02,66.53,8865.0
2022-09-20 11:30:00,66.45,66.63,66.26,66.54,4827.0,66.45,66.63,66.26,66.54,4827.0
2022-09-20 12:00:00,66.57,66.58,66.34,66.45,4117.0,66.57,66.58,66.34,66.45,4117.0
2022-09-20 12:30:00,66.26,66.28,66.08,66.28,3412.0,66.26,66.28,66.08,66.28,3412.0
2022-09-20 13:00:00,66.24,66.24,66.0,66.01,2888.0,66.24,66.24,66.0,66.01,2888.0
2022-09-20 13:30:00,66.0,66.16,65.95,66.11,6168.0,66.0,66.16,65.95,66.11,6168.0
2022-09-20 14:00:00,66.14,66.37,66.13,66.35,6612.0,66.14,66.37,66.13,66.35,6612.0
2022-09-20 14:30:00,66.33,66.47,66.14,66.31,6868.0,66.33,66.47,66.14,66.31,6868.0
2022-09-20 15:00:00,66.3,66.45,66.22,66.27,19806.0,66.3,66.45,66.22,66.27,19806.0
2022-09-20 15:30:00,66.22,66.41,66.1,66.17,51591.0,66.22,66.41,66.1,66.17,51591.0
2022-09-21 09:30:00,66.72,66.72,65.75,65.99,49570.0,66.72,66.72,65.75,65.99,49570.0
2022-09-21 10:00:00,66.08,66.48,65.87,66.45,8555.0,66.08,66.48,65.87,66.45,8555.0
2022-09-21 10:30:00,66.35,66.75,66.21,66.32,16602.0,66.35,66.75,66.21,66.32,16602.0
2022-09-21 11:00:00,66.34,66.7,66.29,66.6,8778.0,66.34,66.7,66.29,66.6,8778.0
2022-09-21 11:30:00,66.47,66.81,66.47,66.74,6097.0,66.47,66.81,66.47,66.74,6097.0
2022-09-21 12:00:00,66.77,66.9,66.5,66.51,6540.0,66.77,66.9,66.5,66.51,6540.0
2022-09-21 12:30:00,66.57,66.85,66.51,66.85,6901.0,66.57,66.85,66.51,66.85,6901.0
2022-09-21 13:00:00,66.76,66.92,66.7,66.8,3244.0,66.76,66.92,66.7,66.8,3244.0
2022-09-21 13:30:00,66.9,67.08,66.83,67.0,6042.0,66.9,67.08,66.83,67.0,6042.0
2022-09-21 14:00:00,66.8,66.91,65.91,66.32,26574.0,66.8,66.91,65.91,66.32,26574.0
2022-09-21 14:30:00,66.26,67.46,66.18,67.23,16633.0,66.26,67.46,66.18,67.23,16633.0
2022-09-21 15:00:00,67.3,67.31,66.36,66.43,19940.0,67.3,67.31,66.36,66.43,19940.0
2022-09-21 15:30:00,66.28,66.32,65.47,65.63,65321.0,66.28,66.32,65.47,65.63,65321.0
2022-09-22 09:30:00,65.19,65.35,63.5,63.5,13265.0,65.19,65.35,63.5,63.5,13265.0
2022-09-22 10:00:00,63.35,63.73,63.19,63.47,133397.0,63.35,63.73,63.19,63.47,133397.0
2022-09-22 10:30:00,63.42,63.61,63.1,63.18,14501.0,63.42,63.61,63.1,63.18,14501.0
2022-09-22 11:00:00,63.18,63.18,62.85,63.07,8120.0,63.18,63.18,62.85,63.07,8120.0
2022-09-22 11:30:00,63.09,63.09,62.79,62.82,8240.0,63.09,63.09,62.79,62.82,8240.0
2022-09-22 12:00:00,62.81,62.83,62.58,62.65,7991.0,62.81,62.83,62.58,62.65,7991.0
2022-09-22 12:30:00,62.59,62.67,62.48,62.48,6438.0,62.59,62.67,62.48,62.48,6438.0
2022-09-22 13:00:00,62.54,62.54,62.19,62.25,6637.0,62.54,62.54,62.19,62.25,6637.0
2022-09-22 13:30:00,62.26,62.63,62.2,62.62,11132.0,62.26,62.63,62.2,62.62,11132.0
2022-09-22 14:00:00,62.6,62.6,62.21,62.32,6020.0,62.6,62.6,62.21,62.32,6020.0
2022-09-22 14:30:00,62.35,62.69,62.19,62.3,16646.0,62.35,62.69,62.19,62.3,16646.0
2022-09-22 15:00:00,62.31,62.49,62.11,62.15,13842.0,62.31,62.49,62.11,62.15,13842.0
2022-09-22 15:30:00,62.17,62.74,62.16,62.33,90848.0,62.17,62.74,62.16,62.33,90848.0
2022-09-23 09:30:00,61.07,61.07,59.27,59.27,26445.0,61.07,61.07,59.27,59.27,26445.0
2022-09-23 10:00:00,59.27,59.53,58.97,59.22,13497.0,59.27,59.53,58.97,59.22,13497.0
2022-09-23 10:30:00,59.25,59.27,58.42,58.46,21964.0,59.25,59.27,58.42,58.46,21964.0
2022-09-23 11:00:00,58.37,58.58,58.11,58.18,19619.0,58.37,58.58,58.11,58.18,19619.0
2022-09-23 11:30:00,58.2,58.25,57.64,57.8,38013.0,58.2,58.25,57.64,57.8,38013.0
2022-09-23 12:00:00,57.76,58.6,57.7,58.29,79985.0,57.76,58.6,57.7,58.29,79985.0
2022-09-23 12:30:00,58.28,58.65,58.11,58.51,23578.0,58.28,58.65,58.11,58.51,23578.0
2022-09-23 13:00:00,58.54,58.91,58.49,58.89,38510.0,58.54,58.91,58.49,58.89,38510.0
2022-09-23 13:30:00,58.92,58.98,58.39,58.48,22767.0,58.92,58.98,58.39,58.48,22767.0
2022-09-23 14:00:00,58.41,58.53,58.06,58.18,15524.0,58.41,58.53,58.06,58.18,15524.0
2022-09-23 14:30:00,58.17,58.51,58.17,58.37,21438.0,58.17,58.51,58.17,58.37,21438.0
2022-09-23 15:00:00,58.37,58.87,58.32,58.86,9502.0,58.37,58.87,58.32,58.86,9502.0
2022-09-23 15:30:00,58.88,59.53,58.77,59.43,101362.0,58.88,59.53,58.77,59.43,101362.0
2022-09-26 09:30:00,59.02,59.47,58.46,59.11,24870.0,59.02,59.47,58.46,59.11,24870.0
2022-09-26 10:00:00,59.26,60.0,59.04,59.63,23527.0,59.26,60.0,59.04,59.63,23527.0
2022-09-26 10:30:00,59.57,59.67,59.4,59.51,5463.0,59.57,59.67,59.4,59.51,5463.0
2022-09-26 11:00:00,59.6,59.61,59.07,59.16,5543.0,59.6,59.61,59.07,59.16,5543.0
2022-09-26 11:30:00,59.15,59.2,58.97,59.12,6062.0,59.15,59.2,58.97,59.12,6062.0
2022-09-26 12:00:00,59.17,59.17,58.89,58.95,4184.0,59.17,59.17,58.89,58.95,4184.0
2022-09-26 12:30:00,58.95,59.08,58.72,58.97,4624.0,58.95,59.08,58.72,58.97,4624.0
2022-09-26 13:00:00,58.92,58.92,58.56,58.62,18330.0,58.92,58.92,58.56,58.62,18330.0
2022-09-26 13:30:00,58.72,59.0,58.67,58.74,7862.0,58.72,59.0,58.67,58.74,7862.0
2022-09-26 14:00:00,58.77,58.99,58.75,58.79,5578.0,58.77,58.99,58.75,58.79,5578.0
2022-09-26 14:30:00,58.81,59.17,58.75,59.01,6226.0,58.81,59.17,58.75,59.01,6226.0
2022-09-26 15:00:00,59.06,59.14,58.9,59.02,8225.0,59.06,59.14,58.9,59.02,8225.0
2022-09-26 15:30:00,58.96,59.27,58.74,58.78,75112.0,58.96,59.27,58.74,58.78,75112.0
2022-09-27 09:30:00,59.32,59.63,59.07,59.51,5329.0,59.32,59.63,59.07,59.51,5329.0
2022-09-27 10:00:00,59.54,59.86,59.35,59.38,8875.0,59.54,59.86,59.35,59.38,8875.0
2022-09-27 10:30:00,59.53,59.86,59.42,59.71,5065.0,59.53,59.86,59.42,59.71,5065.0
2022-09-27 11:00:00,59.74,59.75,59.2,59.2,6828.0,59.74,59.75,59.2,59.2,6828.0
2022-09-27 11:30:00,59.15,59.34,58.95,59.15,11738.0,59.15,59.34,58.95,59.15,11738.0
2022-09-27 12:00:00,59.03,59.25,58.62,58.98,14671.0,59.03,59.25,58.62,58.98,14671.0
2022-09-27 12:30:00,58.93,58.97,58.47,58.8,5930.0,58.93,58.97,58.47,58.8,5930.0
2022-09-27 13:00:00,58.84,58.93,58.48,58.61,7449.0,58.84,58.93,58.48,58.61,7449.0
2022-09-27 13:30:00,58.68,58.99,58.58,58.98,11644.0,58.68,58.99,58.58,58.98,11644.0
2022-09-27 14:00:00,58.93,59.12,58.84,58.96,19593.0,58.93,59.12,58.84,58.96,19593.0
2022-09-27 14:30:00,58.97,59.46,58.95,59.42,8139.0,58.97,59.46,58.95,59.42,8139.0
2022-09-27 15:00:00,59.39,59.53,59.18,59.53,12865.0,59.39,59.53,59.18,59.53,12865.0
2022-09-27 15:30:00,59.55,59.55,59.18,59.38,45819.0,59.55,59.55,59.18,59.38,45819.0
2022-09-28 09:30:00,59.3,60.08,59.17,60.08,6355.0,59.3,60.08,59.17,60.08,6355.0
2022-09-28 10:00:00,60.09,60.25,59.75,59.85,7455.0,60.09,60.25,59.75,59.85,7455.0
2022-09-28 10:30:00,59.81,60.46,59.81,59.89,10140.0,59.81,60.46,59.81,59.89,10140.0
2022-09-28 11:00:00,59.87,60.42,59.79,60.32,9624.0,59.87,60.42,59.79,60.32,9624.0
2022-09-28 11:30:00,60.28,60.79,60.16,60.78,6079.0,60.28,60.79,60.16,60.78,6079.0
2022-09-28 12:00:00,60.75,61.05,60.74,60.97,8587.0,60.75,61.05,60.74,60.97,8587.0
2022-09-28 12:30:00,60.92,61.16,60.88,61.01,4110.0,60.92,61.16,60.88,61.01,4110.0
2022-09-28 13:00:00,61.01,61.2,60.98,61.04,5785.0,61.01,61.2,60.98,61.04,5785.0
2022-09-28 13:30:00,61.04,61.17,61.04,61.17,4034.0,61.04,61.17,61.04,61.17,4034.0
2022-09-28 14:00:00,61.15,61.4,61.14,61.18,11541.0,61.15,61.4,61.14,61.18,11541.0
2022-09-28 14:30:00,61.19,61.58,61.19,61.55,7028.0,61.19,61.58,61.19,61.55,7028.0
2022-09-28 15:00:00,61.54,61.82,61.52,61.73,15054.0,61.54,61.82,61.52,61.73,15054.0
2022-09-28 15:30:00,61.73,62.0,61.55,61.57,46212.0,61.73,62.0,61.55,61.57,46212.0
2022-09-29 09:30:00,60.89,61.15,60.09,60.45,6263.0,60.89,61.15,60.09,60.45,6263.0
2022-09-29 10:00:00,60.43,60.6,59.76,59.87,6517.0,60.43,60.6,59.76,59.87,6517.0
2022-09-29 10:30:00,59.78,60.15,59.36,60.15,5371.0,59.78,60.15,59.36,60.15,5371.0
2022-09-29 11:00:00,60.13,60.61,60.1,60.23,7266.0,60.13,60.61,60.1,60.23,7266.0
2022-09-29 11:30:00,60.2,60.29,60.02,60.19,2844.0,60.2,60.29,60.02,60.19,2844.0
2022-09-29 12:00:00,60.16,60.24,59.88,59.93,6780.0,60.16,60.24,59.88,59.93,6780.0
2022-09-29 12:30:00,59.98,60.25,59.89,60.1,14652.0,59.98,60.25,59.89,60.1,14652.0
2022-09-29 13:00:00,60.03,60.14,59.94,60.1,6066.0,60.03,60.14,59.94,60.1,6066.0
2022-09-29 13:30:00,60.0,60.13,59.77,59.77,10254.0,60.0,60.13,59.77,59.77,10254.0
2022-09-29 14:00:00,59.63,59.94,59.62,59.91,4430.0,59.63,59.94,59.62,59.91,4430.0
2022-09-29 14:30:00,59.9,60.02,59.75,59.87,37896.0,59.9,60.02,59.75,59.87,37896.0
2022-09-29 15:00:00,59.87,60.14,59.8,59.99,7174.0,59.87,60.14,59.8,59.99,7174.0
2022-09-29 15:30:00,59.98,60.35,59.98,60.25,32897.0,59.98,60.35,59.98,60.25,32897.0
2022-09-30 09:30:00,60.58,61.17,59.85,61.17,24340.0,60.58,61.17,59.85,61.17,24340.0
2022-09-30 10:00:00,60.98,61.05,60.61,60.79,9263.0,60.98,61.05,60.61,60.79,9263.0
2022-09-30 10:30:00,60.8,61.39,60.79,61.36,15323.0,60.8,61.39,60.79,61.36,15323.0
2022-09-30 11:00:00,61.38,61.92,61.27,61.71,8008.0,61.38,61.92,61.27,61.71,8008.0
2022-09-30 11:30:00,61.66,61.75,61.54,61.58,9926.0,61.66,61.75,61.54,61.58,9926.0
2022-09-30 12:00:00,61.57,61.57,61.16,61.22,7355.0,61.57,61.57,61.16,61.22,7355.0
2022-09-30 12:30:00,61.19,61.5,61.19,61.4,6118.0,61.19,61.5,61.19,61.4,6118.0
2022-09-30 13:00:00,61.36,61.53,61.26,61.5,7298.0,61.36,61.53,61.26,61.5,7298.0
2022-09-30 13:30:00,61.52,61.56,61.27,61.4,7121.0,61.52,61.56,61.27,61.4,7121.0
2022-09-30 14:00:00,61.38,61.65,61.34,61.35,4340.0,61.38,61.65,61.34,61.35,4340.0
2022-09-30 14:30:00,61.37,61.4,60.89,60.94,29792.0,61.37,61.4,60.89,60.94,29792.0
2022-09-30 15:00:00,60.94,61.18,60.94,61.11,7835.0,60.94,61.18,60.94,61.11,7835.0
2022-09-30 15:30:00,61.18,61.29,60.71,60.8,42034.0,61.18,61.29,60.71,60.8,42034.0
2022-10-03 09:30:00,62.26,63.6,62.08,63.34,28232.0,62.26,63.6,62.08,63.34,28232.0
2022-10-03 10:00:00,63.52,64.36,63.24,64.02,26215.0,63.52,64.36,63.24,64.02,26215.0
2022-10-03 10:30:00,64.02,65.0,63.91,64.76,33046.0,64.02,65.0,63.91,64.76,33046.0
2022-10-03 11:00:00,64.76,65.0,64.65,64.77,10868.0,64.76,65.0,64.65,64.77,10868.0
2022-10-03 11:30:00,64.75,64.9,64.3,64.31,13903.0,64.75,64.9,64.3,64.31,13903.0
2022-10-03 12:00:00,64.26,64.72,64.12,64.59,37423.0,64.26,64.72,64.12,64.59,37423.0
2022-10-03 12:30:00,64.55,64.89,64.4,64.86,13170.0,64.55,64.89,64.4,64.86,13170.0
2022-10-03 13:00:00,64.95,65.1,64.82,64.95,13777.0,64.95,65.1,64.82,64.95,13777.0
2022-10-03 13:30:00,64.95,65.6,64.94,65.27,16892.0,64.95,65.6,64.94,65.27,16892.0
2022-10-03 14:00:00,65.29,65.69,65.29,65.61,16140.0,65.29,65.69,65.29,65.61,16140.0
2022-10-03 14:30:00,65.63,65.97,65.49,65.8,23233.0,65.63,65.97,65.49,65.8,23233.0
2022-10-03 15:00:00,65.68,66.09,65.63,65.94,37280.0,65.68,66.09,65.63,65.94,37280.0
2022-10-03 15:30:00,65.91,65.92,65.47,65.58,90439.0,65.91,65.92,65.47,65.58,90439.0
2022-10-04 09:30:00,66.65,67.7,66.65,67.38,27989.0,66.65,67.7,66.65,67.38,27989.0
2022-10-04 10:00:00,67.24,67.53,66.96,67.09,26131.0,67.24,67.53,66.96,67.09,26131.0
2022-10-04 10:30:00,67.09,67.22,66.78,67.05,19484.0,67.09,67.22,66.78,67.05,19484.0
2022-10-04 11:00:00,67.14,67.4,66.97,67.33,14622.0,67.14,67.4,66.97,67.33,14622.0
2022-10-04 11:30:00,67.31,67.31,66.91,66.98,10844.0,67.31,67.31,66.91,66.98,10844.0
2022-10-04 12:00:00,66.98,67.22,66.63,66.76,11505.0,66.98,67.22,66.63,66.76,11505.0
2022-10-04 12:30:00,66.72,67.06,66.63,66.76,13523.0,66.72,67.06,66.63,66.76,13523.0
2022-10-04 13:00:00,66.77,66.79,66.25,66.33,7396.0,66.77,66.79,66.25,66.33,7396.0
2022-10-04 13:30:00,66.36,66.61,66.3,66.42,10248.0,66.36,66.61,66.3,66.42,10248.0
2022-10-04 14:00:00,66.5,66.52,66.03,66.21,18786.0,66.5,66.52,66.03,66.21,18786.0
2022-10-04 14:30:00,66.28,66.64,66.21,66.59,13096.0,66.28,66.64,66.21,66.59,13096.0
2022-10-04 15:00:00,66.59,66.63,66.23,66.41,17583.0,66.59,66.63,66.23,66.41,17583.0
2022-10-04 15:30:00,66.38,66.74,66.3,66.72,58830.0,66.38,66.74,66.3,66.72,58830.0
2022-10-05 09:30:00,66.06,66.66,65.92,66.27,10838.0,66.06,66.66,65.92,66.27,10838.0
2022-10-05 10:00:00,66.01,66.13,65.41,65.97,26108.0,66.01,66.13,65.41,65.97,26108.0
2022-10-05 10:30:00,65.83,66.53,65.66,66.33,18085.0,65.83,66.53,65.66,66.33,18085.0
2022-10-05 11:00:00,66.3,66.44,66.18,66.32,7708.0,66.3,66.44,66.18,66.32,7708.0
2022-10-05 11:30:00,66.3,66.72,66.3,66.58,5525.0,66.3,66.72,66.3,66.58,5525.0
2022-10-05 12:00:00,66.59,67.92,66.51,66.82,14825.0,66.59,67.92,66.51,66.82,14825.0
2022-10-05 12:30:00,66.75,67.09,66.75,67.08,5821.0,66.75,67.09,66.75,67.08,5821.0
2022-10-05 13:00:00,67.03,67.37,66.92,67.27,5051.0,67.03,67.37,66.92,67.27,5051.0
2022-10-05 13:30:00,67.28,67.28,67.01,67.03,4507.0,67.28,67.28,67.01,67.03,4507.0
2022-10-05 14:00:00,67.06,67.21,67.03,67.19,3719.0,67.06,67.21,67.03,67.19,3719.0
2022-10-05 14:30:00,67.15,67.36,67.08,67.32,6142.0,67.15,67.36,67.08,67.32,6142.0
2022-10-05 15:00:00,67.39,67.51,67.36,67.43,8902.0,67.39,67.51,67.36,67.43,8902.0
2022-10-05 15:30:00,67.43,67.52,67.09,67.14,21722.0,67.43,67.52,67.09,67.14,21722.0
2022-10-06 09:30:00,66.88,68.08,66.7,67.68,15435.0,66.88,68.08,66.7,67.68,15435.0
2022-10-06 10:00:00,67.69,67.88,67.3,67.41,17227.0,67.69,67.88,67.3,67.41,17227.0
2022-10-06 10:30:00,67.45,67.71,67.2,67.57,8643.0,67.45,67.71,67.2,67.57,8643.0
2022-10-06 11:00:00,67.53,67.88,67.27,67.88,7318.0,67.53,67.88,67.27,67.88,7318.0
2022-10-06 11:30:00,67.93,67.97,67.49,67.59,7900.0,67.93,67.97,67.49,67.59,7900.0
2022-10-06 12:00:00,67.59,67.65,67.37,67.62,8487.0,67.59,67.65,67.37,67.62,8487.0
2022-10-06 12:30:00,67.62,67.7,67.51,67.59,2944.0,67.62,67.7,67.51,67.59,2944.0
2022-10-06 13:00:00,67.56,67.68,67.47,67.61,4036.0,67.56,67.68,67.47,67.61,4036.0
2022-10-06 13:30:00,67.63,67.74,67.54,67.67,3400.0,67.63,67.74,67.54,67.67,3400.0
2022-10-06 14:00:00,67.6,67.6,67.32,67.42,4801.0,67.6,67.6,67.32,67.42,4801.0
2022-10-06 14:30:00,67.42,67.53,67.29,67.43,4150.0,67.42,67.53,67.29,67.43,4150.0
2022-10-06 15:00:00,67.49,67.5,67.21,67.38,6529.0,67.49,67.5,67.21,67.38,6529.0
2022-10-06 15:30:00,67.39,67.47,67.23,67.31,25899.0,67.39,67.47,67.23,67.31,25899.0
2022-10-07 09:30:00,66.52,67.24,66.22,66.22,7468.0,66.52,67.24,66.22,66.22,7468.0
2022-10-07 10:00:00,66.26,66.32,65.99,66.14,28512.0,66.26,66.32,65.99,66.14,28512.0
2022-10-07 10:30:00,66.2,66.59,66.17,66.48,18248.0,66.2,66.59,66.17,66.48,18248.0
2022-10-07 11:00:00,66.45,66.56,65.74,66.19,16453.0,66.45,66.56,65.74,66.19,16453.0
2022-10-07 11:30:00,66.12,66.12,65.77,66.02,7362.0,66.12,66.12,65.77,66.02,7362.0
2022-10-07 12:00:00,66.02,66.13,65.91,65.92,5278.0,66.02,66.13,65.91,65.92,5278.0
2022-10-07 12:30:00,65.87,65.87,65.57,65.67,3733.0,65.87,65.87,65.57,65.67,3733.0
2022-10-07 13:00:00,65.67,65.74,65.41,65.74,8507.0,65.67,65.74,65.41,65.74,8507.0
2022-10-07 13:30:00,65.66,65.91,65.66,65.78,1824.0,65.66,65.91,65.66,65.78,1824.0
2022-10-07 14:00:00,65.89,65.95,65.8,65.9,3025.0,65.89,65.95,65.8,65.9,3025.0
2022-10-07 14:30:00,65.9,65.94,65.62,65.62,3936.0,65.9,65.94,65.62,65.62,3936.0
2022-10-07 15:00:00,65.67,65.71,65.33,65.38,11326.0,65.67,65.71,65.33,65.38,11326.0
2022-10-07 15:30:00,65.36,65.78,65.2,65.63,33413.0,65.36,65.78,65.2,65.63,33413.0
2022-10-10 09:30:00,66.03,66.23,65.24,65.29,17585.0,66.03,66.23,65.24,65.29,17585.0
2022-10-10 10:00:00,65.3,65.71,64.95,65.66,13341.0,65.3,65.71,64.95,65.66,13341.0
2022-10-10 10:30:00,65.55,65.69,65.19,65.27,7942.0,65.55,65.69,65.19,65.27,7942.0
2022-10-10 11:00:00,65.24,65.31,64.96,65.19,5910.0,65.24,65.31,64.96,65.19,5910.0
2022-10-10 11:30:00,65.26,65.55,65.13,65.47,6284.0,65.26,65.55,65.13,65.47,6284.0
2022-10-10 12:00:00,65.41,65.41,64.87,64.95,3811.0,65.41,65.41,64.87,64.95,3811.0
2022-10-10 12:30:00,64.95,65.01,64.78,64.89,4428.0,64.95,65.01,64.78,64.89,4428.0
2022-10-10 13:00:00,64.87,64.87,64.55,64.8,8397.0,64.87,64.87,64.55,64.8,8397.0
2022-10-10 13:30:00,64.81,65.34,64.75,65.15,6900.0,64.81,65.34,64.75,65.15,6900.0
2022-10-10 14:00:00,65.21,65.21,64.9,64.98,12982.0,65.21,65.21,64.9,64.98,12982.0
2022-10-10 14:30:00,65.0,65.26,64.99,65.06,21108.0,65.0,65.26,64.99,65.06,21108.0
2022-10-10 15:00:00,65.09,65.25,64.83,64.87,22079.0,65.09,65.25,64.83,64.87,22079.0
2022-10-10 15:30:00,64.86,64.87,64.37,64.47,78613.0,64.86,64.87,64.37,64.47,78613.0
2022-10-11 09:30:00,63.76,63.76,63.07,63.07,8384.0,63.76,63.76,63.07,63.07,8384.0
2022-10-11 10:00:00,63.2,63.38,62.46,63.02,41383.0,63.2,63.38,62.46,63.02,41383.0
2022-10-11 10:30:00,63.0,63.7,62.8,63.5,14882.0,63.0,63.7,62.8,63.5,14882.0
2022-10-11 11:00:00,63.58,64.37,63.53,64.28,12980.0,63.58,64.37,63.53,64.28,12980.0
2022-10-11 11:30:00,64.35,64.8,64.22,64.8,6014.0,64.35,64.8,64.22,64.8,6014.0
2022-10-11 12:00:00,64.72,65.2,64.54,65.03,6674.0,64.72,65.2,64.54,65.03,6674.0
2022-10-11 12:30:00,65.09,65.38,65.05,65.12,8286.0,65.09,65.38,65.05,65.12,8286.0
2022-10-11 13:00:00,65.07,65.14,64.91,64.98,12563.0,65.07,65.14,64.91,64.98,12563.0
2022-10-11 13:30:00,65.0,65.06,64.61,64.64,8356.0,65.0,65.06,64.61,64.64,8356.0
2022-10-11 14:00:00,64.67,64.83,64.51,64.54,10089.0,64.67,64.83,64.51,64.54,10089.0
2022-10-11 14:30:00,64.54,64.84,63.75,63.92,19050.0,64.54,64.84,63.75,63.92,19050.0
2022-10-11 15:00:00,63.84,63.87,63.51,63.53,19874.0,63.84,63.87,63.51,63.53,19874.0
2022-10-11 15:30:00,63.56,64.01,63.46,63.92,62798.0,63.56,64.01,63.46,63.92,62798.0
2022-10-12 09:30:00,64.0,64.0,63.14,63.8,3932.0,64.0,64.0,63.14,63.8,3932.0
2022-10-12 10:00:00,63.99,63.99,63.42,63.51,7167.0,63.99,63.99,63.42,63.51,7167.0
2022-10-12 10:30:00,63.58,63.76,63.01,63.27,8491.0,63.58,63.76,63.01,63.27,8491.0
2022-10-12 11:00:00,63.27,63.65,63.21,63.42,11793.0,63.27,63.65,63.21,63.42,11793.0
2022-10-12 11:30:00,63.48,63.72,63.29,63.52,6490.0,63.48,63.72,63.29,63.52,6490.0
2022-10-12 12:00:00,63.49,63.61,63.3,63.31,8086.0,63.49,63.61,63.3,63.31,8086.0
2022-10-12 12:30:00,63.3,63.42,63.18,63.31,9379.0,63.3,63.42,63.18,63.31,9379.0
2022-10-12 13:00:00,63.28,63.4,63.13,63.4,10068.0,63.28,63.4,63.13,63.4,10068.0
2022-10-12 13:30:00,63.33,63.56,63.29,63.35,5227.0,63.33,63.56,63.29,63.35,5227.0
2022-10-12 14:00:00,63.43,63.75,63.29,63.69,10702.0,63.43,63.75,63.29,63.69,10702.0
2022-10-12 14:30:00,63.67,63.73,63.47,63.53,10681.0,63.67,63.73,63.47,63.53,10681.0
2022-10-12 15:00:00,63.51,63.69,63.47,63.63,11417.0,63.51,63.69,63.47,63.63,11417.0
2022-10-12 15:30:00,63.57,63.74,63.36,63.39,31263.0,63.57,63.74,63.36,63.39,31263.0
2022-10-13 09:30:00,61.43,62.98,61.27,62.68,12350.0,61.43,62.98,61.27,62.68,12350.0
2022-10-13 10:00:00,62.79,62.91,62.37,62.56,17868.0,62.79,62.91,62.37,62.56,17868.0
2022-10-13 10:30:00,62.56,63.47,62.38,63.36,51840.0,62.56,63.47,62.38,63.36,51840.0
2022-10-13 11:00:00,63.36,64.83,63.34,64.41,21166.0,63.36,64.83,63.34,64.41,21166.0
2022-10-13 11:30:00,64.55,65.26,64.52,64.69,9596.0,64.55,65.26,64.52,64.69,9596.0
2022-10-13 12:00:00,64.67,64.95,64.3,64.83,12302.0,64.67,64.95,64.3,64.83,12302.0
2022-10-13 12:30:00,64.85,65.07,64.71,65.02,14738.0,64.85,65.07,64.71,65.02,14738.0
2022-10-13 13:00:00,65.01,65.58,65.0,65.41,11235.0,65.01,65.58,65.0,65.41,11235.0
2022-10-13 13:30:00,65.52,65.61,65.0,65.2,12366.0,65.52,65.61,65.0,65.2,12366.0
2022-10-13 14:00:00,65.11,65.44,65.06,65.08,13289.0,65.11,65.44,65.06,65.08,13289.0
2022-10-13 14:30:00,65.15,65.5,65.15,65.49,9578.0,65.15,65.5,65.15,65.49,9578.0
2022-10-13 15:00:00,65.47,65.5,65.25,65.26,16376.0,65.47,65.5,65.25,65.26,16376.0
2022-10-13 15:30:00,65.25,65.39,65.03,65.35,56691.0,65.25,65.39,65.03,65.35,56691.0
2022-10-14 09:30:00,65.58,65.66,64.83,65.29,21999.0,65.58,65.66,64.83,65.29,21999.0
2022-10-14 10:00:00,65.35,65.52,64.74,65.05,25590.0,65.35,65.52,64.74,65.05,25590.0
2022-10-14 10:30:00,64.91,65.31,64.84,65.18,12212.0,64.91,65.31,64.84,65.18,12212.0
2022-10-14 11:00:00,65.21,65.56,64.98,65.03,18135.0,65.21,65.56,64.98,65.03,18135.0
2022-10-14 11:30:00,65.09,65.19,64.89,64.89,15679.0,65.09,65.19,64.89,64.89,15679.0
2022-10-14 12:00:00,64.87,65.12,64.51,64.77,9608.0,64.87,65.12,64.51,64.77,9608.0
2022-10-14 12:30:00,64.75,65.27,64.72,64.94,5953.0,64.75,65.27,64.72,64.94,5953.0
2022-10-14 13:00:00,64.94,65.25,64.92,65.03,6915.0,64.94,65.25,64.92,65.03,6915.0
2022-10-14 13:30:00,65.08,65.35,65.04,65.23,13003.0,65.08,65.35,65.04,65.23,13003.0
2022-10-14 14:00:00,65.28,65.28,64.74,64.83,4497.0,65.28,65.28,64.74,64.83,4497.0
2022-10-14 14:30:00,64.79,64.89,64.66,64.72,11958.0,64.79,64.89,64.66,64.72,11958.0
2022-10-14 15:00:00,64.74,64.78,64.55,64.72,15519.0,64.74,64.78,64.55,64.72,15519.0
2022-10-14 15:30:00,64.68,64.76,64.4,64.4,37407.0,64.68,64.76,64.4,64.4,37407.0
2022-10-17 09:30:00,65.47,66.92,65.47,66.78,95182.0,65.47,66.92,65.47,66.78,95182.0
2022-10-17 10:00:00,66.61,67.0,66.22,66.42,17512.0,66.61,67.0,66.22,66.42,17512.0
2022-10-17 10:30:00,66.4,66.63,65.84,66.09,10329.0,66.4,66.63,65.84,66.09,10329.0
2022-10-17 11:00:00,66.14,66.44,66.04,66.42,12019.0,66.14,66.44,66.04,66.42,12019.0
2022-10-17 11:30:00,66.39,66.45,65.93,66.2,14863.0,66.39,66.45,65.93,66.2,14863.0
2022-10-17 12:00:00,66.16,66.48,66.14,66.21,13300.0,66.16,66.48,66.14,66.21,13300.0
2022-10-17 12:30:00,66.19,66.55,66.12,66.46,14539.0,66.19,66.55,66.12,66.46,14539.0
2022-10-17 13:00:00,66.5,66.92,66.35,66.9,10429.0,66.5,66.92,66.35,66.9,10429.0
2022-10-17 13:30:00,66.98,67.17,66.85,67.02,7021.0,66.98,67.17,66.85,67.02,7021.0
2022-10-17 14:00:00,67.02,67.08,66.71,66.85,9189.0,67.02,67.08,66.71,66.85,9189.0
2022-10-17 14:30:00,66.88,67.12,66.88,67.12,15873.0,66.88,67.12,66.88,67.12,15873.0
2022-10-17 15:00:00,67.05,67.3,66.97,67.11,20484.0,67.05,67.3,66.97,67.11,20484.0
2022-10-17 15:30:00,67.03,67.31,67.03,67.1,59683.0,67.03,67.31,67.03,67.1,59683.0
2022-10-18 09:30:00,68.39,68.96,67.91,68.19,16491.0,68.39,68.96,67.91,68.19,16491.0
2022-10-18 10:00:00,68.15,68.86,68.15,68.3,19349.0,68.15,68.86,68.15,68.3,19349.0
2022-10-18 10:30:00,68.23,68.29,67.89,68.26,15359.0,68.23,68.29,67.89,68.26,15359.0
2022-10-18 11:00:00,68.19,68.31,67.67,67.73,7880.0,68.19,68.31,67.67,67.73,7880.0
2022-10-18 11:30:00,67.78,68.16,67.57,67.9,18853.0,67.78,68.16,67.57,67.9,18853.0
2022-10-18 12:00:00,67.94,68.22,67.86,68.18,11455.0,67.94,68.22,67.86,68.18,11455.0
2022-10-18 12:30:00,68.17,68.36,68.1,68.25,11493.0,68.17,68.36,68.1,68.25,11493.0
2022-10-18 13:00:00,68.26,68.65,68.25,68.42,11892.0,68.26,68.65,68.25,68.42,11892.0
2022-10-18 13:30:00,68.42,68.58,68.26,68.26,11747.0,68.42,68.58,68.26,68.26,11747.0
2022-10-18 14:00:00,68.26,68.3,68.02,68.14,10610.0,68.26,68.3,68.02,68.14,10610.0
2022-10-18 14:30:00,68.14,68.22,67.63,67.89,15038.0,68.14,68.22,67.63,67.89,15038.0
2022-10-18 15:00:00,67.84,68.02,67.74,67.99,16625.0,67.84,68.02,67.74,67.99,16625.0
2022-10-18 15:30:00,67.93,68.39,67.93,68.39,51195.0,67.93,68.39,67.93,68.39,51195.0
2022-10-19 09:30:00,68.17,68.8,67.88,68.13,3925.0,68.17,68.8,67.88,68.13,3925.0
2022-10-19 10:00:00,67.84,69.32,67.84,69.13,9467.0,67.84,69.32,67.84,69.13,9467.0
2022-10-19 10:30:00,69.09,69.26,68.5,68.56,9564.0,69.09,69.26,68.5,68.56,9564.0
2022-10-19 11:00:00,68.57,69.11,68.57,68.68,31058.0,68.57,69.11,68.57,68.68,31058.0
2022-10-19 11:30:00,68.73,69.35,68.64,69.16,21696.0,68.73,69.35,68.64,69.16,21696.0
2022-10-19 12:00:00,69.19,69.19,68.75,68.81,11900.0,69.19,69.19,68.75,68.81,11900.0
2022-10-19 12:30:00,68.82,68.82,68.0,68.06,11819.0,68.82,68.82,68.0,68.06,11819.0
2022-10-19 13:00:00,68.06,68.44,67.92,68.34,12114.0,68.06,68.44,67.92,68.34,12114.0
2022-10-19 13:30:00,68.28,68.55,68.25,68.53,7217.0,68.28,68.55,68.25,68.53,7217.0
2022-10-19 14:00:00,68.57,68.76,68.48,68.56,9756.0,68.57,68.76,68.48,68.56,9756.0
2022-10-19 14:30:00,68.61,68.66,68.38,68.38,8539.0,68.61,68.66,68.38,68.38,8539.0
2022-10-19 15:00:00,68.44,68.76,68.32,68.61,10583.0,68.44,68.76,68.32,68.61,10583.0
2022-10-19 15:30:00,68.64,68.89,68.58,68.77,43559.0,68.64,68.89,68.58,68.77,43559.0
2022-10-20 09:30:00,68.73,68.73,67.93,68.3,7834.0,68.73,68.73,67.93,68.3,7834.0
2022-10-20 10:00:00,68.25,68.98,68.25,68.81,13907.0,68.25,68.98,68.25,68.81,13907.0
2022-10-20 10:30:00,68.84,69.04,68.36,68.95,12616.0,68.84,69.04,68.36,68.95,12616.0
2022-10-20 11:00:00,68.95,69.04,68.62,68.69,7896.0,68.95,69.04,68.62,68.69,7896.0
2022-10-20 11:30:00,68.74,68.95,68.57,68.57,7812.0,68.74,68.95,68.57,68.57,7812.0
2022-10-20 12:00:00,68.47,68.5,68.21,68.3,4315.0,68.47,68.5,68.21,68.3,4315.0
2022-10-20 12:30:00,68.31,68.4,67.97,68.17,6276.0,68.31,68.4,67.97,68.17,6276.0
2022-10-20 13:00:00,68.06,68.3,67.97,68.24,9617.0,68.06,68.3,67.97,68.24,9617.0
2022-10-20 13:30:00,68.16,68.23,67.79,67.86,4698.0,68.16,68.23,67.79,67.86,4698.0
2022-10-20 14:00:00,67.83,67.93,67.53,67.57,6149.0,67.83,67.93,67.53,67.57,6149.0
2022-10-20 14:30:00,67.64,67.78,67.56,67.76,5219.0,67.64,67.78,67.56,67.76,5219.0
2022-10-20 15:00:00,67.75,68.07,67.71,67.82,9441.0,67.75,68.07,67.71,67.82,9441.0
2022-10-20 15:30:00,67.83,68.32,67.71,68.11,31707.0,67.83,68.32,67.71,68.11,31707.0
2022-10-21 09:30:00,68.35,69.12,67.8,69.03,16917.0,68.35,69.12,67.8,69.03,16917.0
2022-10-21 10:00:00,69.03,69.3,68.77,68.81,24378.0,69.03,69.3,68.77,68.81,24378.0
2022-10-21 10:30:00,68.82,68.93,68.36,68.39,20526.0,68.82,68.93,68.36,68.39,20526.0
2022-10-21 11:00:00,68.47,69.0,68.34,68.91,19030.0,68.47,69.0,68.34,68.91,19030.0
2022-10-21 11:30:00,69.02,69.36,68.9,69.35,29285.0,69.02,69.36,68.9,69.35,29285.0
2022-10-21 12:00:00,69.41,69.46,69.23,69.23,13441.0,69.41,69.46,69.23,69.23,13441.0
2022-10-21 12:30:00,69.25,69.63,69.23,69.48,31095.0,69.25,69.63,69.23,69.48,31095.0
2022-10-21 13:00:00,69.45,69.72,69.42,69.47,3951.0,69.45,69.72,69.42,69.47,3951.0
2022-10-21 13:30:00,69.53,69.74,69.51,69.64,4546.0,69.53,69.74,69.51,69.64,4546.0
2022-10-21 14:00:00,69.65,69.73,68.92,68.92,10973.0,69.65,69.73,68.92,68.92,10973.0
2022-10-21 14:30:00,68.96,69.06,68.8,69.0,21984.0,68.96,69.06,68.8,69.0,21984.0
2022-10-21 15:00:00,68.99,69.17,68.91,69.08,44672.0,68.99,69.17,68.91,69.08,44672.0
2022-10-21 15:30:00,69.08,69.6,68.93,69.23,87356.0,69.08,69.6,68.93,69.23,87356.0
2022-10-24 09:30:00,70.0,72.14,70.0,70.18,31511.0,70.0,72.14,70.0,70.18,31511.0
2022-10-24 10:00:00,70.16,70.4,68.48,68.58,75417.0,70.16,70.4,68.48,68.58,75417.0
2022-10-24 10:30:00,68.56,68.81,67.54,67.9,67912.0,68.56,68.81,67.54,67.9,67912.0
2022-10-24 11:00:00,67.8,67.92,67.33,67.4,16215.0,67.8,67.92,67.33,67.4,16215.0
2022-10-24 11:30:00,67.46,67.58,67.13,67.57,6938.0,67.46,67.58,67.13,67.57,6938.0
2022-10-24 12:00:00,67.54,67.54,66.93,67.16,20045.0,67.54,67.54,66.93,67.16,20045.0
2022-10-24 12:30:00,67.18,67.86,67.17,67.46,12044.0,67.18,67.86,67.17,67.46,12044.0
2022-10-24 13:00:00,67.45,67.45,67.03,67.03,11172.0,67.45,67.45,67.03,67.03,11172.0
2022-10-24 13:30:00,67.12,67.32,66.92,66.98,12074.0,67.12,67.32,66.92,66.98,12074.0
2022-10-24 14:00:00,66.98,67.14,66.76,66.76,12218.0,66.98,67.14,66.76,66.76,12218.0
2022-10-24 14:30:00,66.74,66.9,66.17,66.28,42045.0,66.74,66.9,66.17,66.28,42045.0
2022-10-24 15:00:00,66.29,66.29,65.66,66.12,53130.0,66.29,66.29,65.66,66.12,53130.0
2022-10-24 15:30:00,66.16,66.72,66.07,66.61,133502.0,66.16,66.72,66.07,66.61,133502.0
2022-10-25 09:30:00,66.55,68.05,66.53,67.66,16772.0,66.55,68.05,66.53,67.66,16772.0
2022-10-25 10:00:00,67.79,67.79,66.78,67.13,15622.0,67.79,67.79,66.78,67.13,15622.0
2022-10-25 10:30:00,67.13,67.45,66.88,66.89,13305.0,67.13,67.45,66.88,66.89,13305.0
2022-10-25 11:00:00,66.96,67.58,66.94,67.35,16506.0,66.96,67.58,66.94,67.35,16506.0
2022-10-25 11:30:00,67.26,67.57,67.25,67.34,13828.0,67.26,67.57,67.25,67.34,13828.0
2022-10-25 12:00:00,67.35,67.44,67.22,67.23,11789.0,67.35,67.44,67.22,67.23,11789.0
2022-10-25 12:30:00,67.23,67.34,67.16,67.19,11399.0,67.23,67.34,67.16,67.19,11399.0
2022-10-25 13:00:00,67.2,67.41,67.09,67.31,17466.0,67.2,67.41,67.09,67.31,17466.0
2022-10-25 13:30:00,67.29,67.36,67.09,67.29,17978.0,67.29,67.36,67.09,67.29,17978.0
2022-10-25 14:00:00,67.3,67.39,67.27,67.35,11563.0,67.3,67.39,67.27,67.35,11563.0
2022-10-25 14:30:00,67.38,67.49,67.34,67.34,16616.0,67.38,67.49,67.34,67.34,16616.0
2022-10-25 15:00:00,67.34,67.53,67.34,67.45,18891.0,67.34,67.53,67.34,67.45,18891.0
2022-10-25 15:30:00,67.48,67.78,67.42,67.52,95366.0,67.48,67.78,67.42,67.52,95366.0
2022-10-26 09:30:00,67.61,67.9,67.08,67.29,10554.0,67.61,67.9,67.08,67.29,10554.0
2022-10-26 10:00:00,67.42,68.36,67.42,67.98,9264.0,67.42,68.36,67.42,67.98,9264.0
2022-10-26 10:30:00,67.89,67.93,67.23,67.93,13925.0,67.89,67.93,67.23,67.93,13925.0
2022-10-26 11:00:00,67.83,68.3,67.8,67.92,8784.0,67.83,68.3,67.8,67.92,8784.0
2022-10-26 11:30:00,68.0,68.65,67.95,68.53,17062.0,68.0,68.65,67.95,68.53,17062.0
2022-10-26 12:00:00,68.62,69.66,68.4,69.65,132274.0,68.62,69.66,68.4,69.65,132274.0
2022-10-26 12:30:00,69.69,69.75,68.79,68.79,14899.0,69.69,69.75,68.79,68.79,14899.0
2022-10-26 13:00:00,68.74,69.13,68.67,69.01,9011.0,68.74,69.13,68.67,69.01,9011.0
2022-10-26 13:30:00,68.95,68.96,68.71,68.88,4490.0,68.95,68.96,68.71,68.88,4490.0
2022-10-26 14:00:00,68.81,69.01,68.6,68.6,6103.0,68.81,69.01,68.6,68.6,6103.0
2022-10-26 14:30:00,68.59,68.8,68.41,68.45,7656.0,68.59,68.8,68.41,68.45,7656.0
2022-10-26 15:00:00,68.38,68.38,67.96,68.28,11119.0,68.38,68.38,67.96,68.28,11119.0
2022-10-26 15:30:00,68.3,68.43,67.73,67.76,46373.0,68.3,68.43,67.73,67.76,46373.0
2022-10-27 09:30:00,67.9,68.05,67.75,67.87,10673.0,67.9,68.05,67.75,67.87,10673.0
2022-10-27 10:00:00,68.45,68.89,68.43,68.56,4897.0,68.45,68.89,68.43,68.56,4897.0
2022-10-27 10:30:00,68.56,68.74,68.29,68.45,4512.0,68.56,68.74,68.29,68.45,4512.0
2022-10-27 11:00:00,68.35,68.77,68.35,68.77,2700.0,68.35,68.77,68.35,68.77,2700.0
2022-10-27 11:30:00,68.62,68.62,68.03,68.22,3811.0,68.62,68.62,68.03,68.22,3811.0
2022-10-27 12:00:00,68.22,68.39,67.72,67.75,45840.0,68.22,68.39,67.72,67.75,45840.0
2022-10-27 12:30:00,67.67,67.81,67.43,67.47,7398.0,67.67,67.81,67.43,67.47,7398.0
2022-10-27 13:00:00,67.44,67.66,67.27,67.28,6458.0,67.44,67.66,67.27,67.28,6458.0
2022-10-27 13:30:00,67.22,67.39,67.22,67.29,5048.0,67.22,67.39,67.22,67.29,5048.0
2022-10-27 14:00:00,67.29,67.29,66.79,66.93,9652.0,67.29,67.29,66.79,66.93,9652.0
2022-10-27 14:30:00,66.93,67.05,66.67,66.69,7394.0,66.93,67.05,66.67,66.69,7394.0
2022-10-27 15:00:00,66.7,66.72,66.5,66.53,7275.0,66.7,66.72,66.5,66.53,7275.0
2022-10-27 15:30:00,66.53,66.97,66.53,66.92,38348.0,66.53,66.97,66.53,66.92,38348.0
2022-10-28 09:30:00,66.95,67.72,66.95,67.72,3694.0,66.95,67.72,66.95,67.72,3694.0
2022-10-28 10:00:00,67.59,67.66,66.82,66.92,12674.0,67.59,67.66,66.82,66.92,12674.0
2022-10-28 10:30:00,66.92,66.92,66.4,66.77,5646.0,66.92,66.92,66.4,66.77,5646.0
2022-10-28 11:00:00,66.75,66.96,66.73,66.77,6827.0,66.75,66.96,66.73,66.77,6827.0
2022-10-28 11:30:00,66.82,67.2,66.82,67.14,4255.0,66.82,67.2,66.82,67.14,4255.0
2022-10-28 12:00:00,67.21,67.28,66.88,67.04,8140.0,67.21,67.28,66.88,67.04,8140.0
2022-10-28 12:30:00,67.03,67.18,67.02,67.08,7031.0,67.03,67.18,67.02,67.08,7031.0
2022-10-28 13:00:00,67.11,67.15,67.04,67.11,4288.0,67.11,67.15,67.04,67.11,4288.0
2022-10-28 13:30:00,67.14,67.49,67.14,67.41,11258.0,67.14,67.49,67.14,67.41,11258.0
2022-10-28 14:00:00,67.46,67.54,67.32,67.4,4292.0,67.46,67.54,67.32,67.4,4292.0
2022-10-28 14:30:00,67.43,67.61,67.42,67.58,8149.0,67.43,67.61,67.42,67.58,8149.0
2022-10-28 15:00:00,67.6,67.77,67.56,67.75,20288.0,67.6,67.77,67.56,67.75,20288.0
2022-10-28 15:30:00,67.72,67.87,67.53,67.8,43110.0,67.72,67.87,67.53,67.8,43110.0
2022-10-31 09:30:00,67.64,68.75,67.64,68.29,11691.0,67.64,68.75,67.64,68.29,11691.0
2022-10-31 10:00:00,68.42,69.21,68.39,68.95,11818.0,68.42,69.21,68.39,68.95,11818.0
2022-10-31 10:30:00,69.05,69.89,68.94,69.77,14452.0,69.05,69.89,68.94,69.77,14452.0
2022-10-31 11:00:00,69.77,70.09,69.77,70.0,25248.0,69.77,70.09,69.77,70.0,25248.0
2022-10-31 11:30:00,69.95,70.33,69.68,69.89,13048.0,69.95,70.33,69.68,69.89,13048.0
2022-10-31 12:00:00,69.97,70.24,69.77,69.82,15671.0,69.97,70.24,69.77,69.82,15671.0
2022-10-31 12:30:00,69.83,69.97,69.59,69.97,8797.0,69.83,69.97,69.59,69.97,8797.0
2022-10-31 13:00:00,69.95,70.04,69.83,70.04,5602.0,69.95,70.04,69.83,70.04,5602.0
2022-10-31 13:30:00,69.96,70.0,69.83,69.94,7284.0,69.96,70.0,69.83,69.94,7284.0
2022-10-31 14:00:00,69.95,70.25,69.94,70.22,11907.0,69.95,70.25,69.94,70.22,11907.0
2022-10-31 14:30:00,70.24,70.32,69.98,69.98,10021.0,70.24,70.32,69.98,69.98,10021.0
2022-10-31 15:00:00,69.93,70.13,69.7,70.08,14459.0,69.93,70.13,69.7,70.08,14459.0
2022-10-31 15:30:00,70.1,70.3,69.77,69.77,84680.0,70.1,70.3,69.77,69.77,84680.0
2022-11-01 09:30:00,70.34,71.19,69.1,69.22,12069.0,70.34,71.19,69.1,69.22,12069.0
2022-11-01 10:00:00,69.31,69.54,68.8,69.49,7950.0,69.31,69.54,68.8,69.49,7950.0
2022-11-01 10:30:00,69.44,69.56,68.77,68.82,43612.0,69.44,69.56,68.77,68.82,43612.0
2022-11-01 11:00:00,68.89,69.16,68.43,68.89,95819.0,68.89,69.16,68.43,68.89,95819.0
2022-11-01 11:30:00,69.0,69.26,68.17,68.91,108241.0,69.0,69.26,68.17,68.91,108241.0
2022-11-01 12:00:00,69.02,69.02,68.61,68.94,27949.0,69.02,69.02,68.61,68.94,27949.0
2022-11-01 12:30:00,69.02,69.16,68.15,68.97,214217.0,69.02,69.16,68.15,68.97,214217.0
2022-11-01 13:00:00,68.98,69.5,68.74,69.0,37466.0,68.98,69.5,68.74,69.0,37466.0
2022-11-01 13:30:00,69.0,69.17,68.78,69.17,11381.0,69.0,69.17,68.78,69.17,11381.0
2022-11-01 14:00:00,69.34,69.35,69.09,69.32,7095.0,69.34,69.35,69.09,69.32,7095.0
2022-11-01 14:30:00,69.3,69.55,69.22,69.55,7174.0,69.3,69.55,69.22,69.55,7174.0
2022-11-01 15:00:00,69.5,69.55,69.32,69.49,9579.0,69.5,69.55,69.32,69.49,9579.0
2022-11-01 15:30:00,69.53,70.13,69.49,69.93,44370.0,69.53,70.13,69.49,69.93,44370.0
2022-11-02 09:30:00,69.49,69.49,68.84,68.84,3289.0,69.49,69.49,68.84,68.84,3289.0
2022-11-02 10:00:00,69.14,69.15,68.85,69.06,10799.0,69.14,69.15,68.85,69.06,10799.0
2022-11-02 10:30:00,69.15,69.74,69.14,69.74,6825.0,69.15,69.74,69.14,69.74,6825.0
2022-11-02 11:00:00,69.93,70.2,69.82,70.2,5488.0,69.93,70.2,69.82,70.2,5488.0
2022-11-02 11:30:00,70.26,70.37,70.15,70.28,5188.0,70.26,70.37,70.15,70.28,5188.0
2022-11-02 12:00:00,70.32,70.32,69.32,69.52,8014.0,70.32,70.32,69.32,69.52,8014.0
2022-11-02 12:30:00,69.47,69.53,69.41,69.47,3600.0,69.47,69.53,69.41,69.47,3600.0
2022-11-02 13:00:00,69.55,69.55,69.25,69.29,3203.0,69.55,69.55,69.25,69.29,3203.0
2022-11-02 13:30:00,69.29,69.6,69.29,69.5,2875.0,69.29,69.6,69.29,69.5,2875.0
2022-11-02 14:00:00,69.56,70.67,69.56,70.67,46515.0,69.56,70.67,69.56,70.67,46515.0
2022-11-02 14:30:00,70.68,70.74,69.05,69.37,8285.0,70.68,70.74,69.05,69.37,8285.0
2022-11-02 15:00:00,69.29,69.5,68.17,68.34,7953.0,69.29,69.5,68.17,68.34,7953.0
2022-11-02 15:30:00,68.19,68.31,67.98,68.18,36867.0,68.19,68.31,67.98,68.18,36867.0
2022-11-03 09:30:00,67.67,68.6,67.31,67.91,6191.0,67.67,68.6,67.31,67.91,6191.0
2022-11-03 10:00:00,68.13,68.89,67.99,68.85,15606.0,68.13,68.89,67.99,68.85,15606.0
2022-11-03 10:30:00,68.86,69.4,68.61,69.4,11486.0,68.86,69.4,68.61,69.4,11486.0
2022-11-03 11:00:00,69.52,69.52,69.02,69.05,4638.0,69.52,69.52,69.02,69.05,4638.0
2022-11-03 11:30:00,68.99,69.08,68.72,68.76,13345.0,68.99,69.08,68.72,68.76,13345.0
2022-11-03 12:00:00,68.73,68.82,68.6,68.64,9558.0,68.73,68.82,68.6,68.64,9558.0
2022-11-03 12:30:00,68.59,68.68,68.34,68.65,1968.0,68.59,68.68,68.34,68.65,1968.0
2022-11-03 13:00:00,68.69,68.81,68.6,68.7,1700.0,68.69,68.81,68.6,68.7,1700.0
2022-11-03 13:30:00,68.77,68.77,68.58,68.58,2094.0,68.77,68.77,68.58,68.58,2094.0
2022-11-03 14:00:00,68.53,68.68,68.41,68.62,1854.0,68.53,68.68,68.41,68.62,1854.0
2022-11-03 14:30:00,68.66,68.9,68.66,68.9,3005.0,68.66,68.9,68.66,68.9,3005.0
2022-11-03 15:00:00,68.92,69.12,68.89,69.06,3480.0,68.92,69.12,68.89,69.06,3480.0
2022-11-03 15:30:00,69.07,69.14,68.6,68.6,21888.0,69.07,69.14,68.6,68.6,21888.0
2022-11-04 09:30:00,69.73,69.89,69.73,69.89,979.0,69.73,69.89,69.73,69.89,979.0
2022-11-04 10:00:00,69.76,70.6,69.7,70.6,2403.0,69.76,70.6,69.7,70.6,2403.0
2022-11-04 10:30:00,70.63,70.75,70.13,70.22,6754.0,70.63,70.75,70.13,70.22,6754.0
2022-11-04 11:00:00,70.19,70.62,69.94,70.02,12280.0,70.19,70.62,69.94,70.02,12280.0
2022-11-04 11:30:00,69.97,70.2,69.05,69.05,8650.0,69.97,70.2,69.05,69.05,8650.0
2022-11-04 12:00:00,68.98,68.98,68.46,68.73,8838.0,68.98,68.98,68.46,68.73,8838.0
2022-11-04 12:30:00,68.77,68.77,68.5,68.61,4941.0,68.77,68.77,68.5,68.61,4941.0
2022-11-04 13:00:00,68.64,69.02,68.23,69.02,23645.0,68.64,69.02,68.23,69.02,23645.0
2022-11-04 13:30:00,69.05,69.18,68.74,68.75,17815.0,69.05,69.18,68.74,68.75,17815.0
2022-11-04 14:00:00,68.73,68.94,68.54,68.92,3308.0,68.73,68.94,68.54,68.92,3308.0
2022-11-04 14:30:00,68.92,69.31,68.92,69.22,4861.0,68.92,69.31,68.92,69.22,4861.0
2022-11-04 15:00:00,69.15,69.35,69.14,69.26,9293.0,69.15,69.35,69.14,69.26,9293.0
2022-11-04 15:30:00,69.2,69.38,69.05,69.12,36949.0,69.2,69.38,69.05,69.12,36949.0
2022-11-07 09:30:00,69.52,69.65,68.96,69.04,2820.0,69.52,69.65,68.96,69.04,2820.0
2022-11-07 10:00:00,69.31,69.56,69.2,69.23,8057.0,69.31,69.56,69.2,69.23,8057.0
2022-11-07 10:30:00,69.26,69.36,68.87,69.12,12163.0,69.26,69.36,68.87,69.12,12163.0
2022-11-07 11:00:00,69.12,69.13,68.87,69.05,3638.0,69.12,69.13,68.87,69.05,3638.0
2022-11-07 11:30:00,69.2,69.23,68.69,68.79,10279.0,69.2,69.23,68.69,68.79,10279.0
2022-11-07 12:00:00,68.84,69.25,68.81,69.22,6167.0,68.84,69.25,68.81,69.22,6167.0
2022-11-07 12:30:00,69.2,69.24,69.01,69.09,10277.0,69.2,69.24,69.01,69.09,10277.0
2022-11-07 13:00:00,69.13,69.27,69.05,69.16,4877.0,69.13,69.27,69.05,69.16,4877.0
2022-11-07 13:30:00,69.22,69.24,69.07,69.15,2354.0,69.22,69.24,69.07,69.15,2354.0
2022-11-07 14:00:00,69.18,69.49,69.11,69.48,10046.0,69.18,69.49,69.11,69.48,10046.0
2022-11-07 14:30:00,69.5,69.51,68.95,68.96,23597.0,69.5,69.51,68.95,68.96,23597.0
2022-11-07 15:00:00,69.0,69.29,68.98,69.22,30403.0,69.0,69.29,68.98,69.22,30403.0
2022-11-07 15:30:00,69.18,69.3,69.05,69.16,59557.0,69.18,69.3,69.05,69.16,59557.0
2022-11-08 09:30:00,69.5,69.55,69.16,69.31,24062.0,69.5,69.55,69.16,69.31,24062.0
2022-11-08 10:00:00,69.31,69.53,69.2,69.24,6152.0,69.31,69.53,69.2,69.24,6152.0
2022-11-08 10:30:00,69.3,69.86,69.09,69.86,12103.0,69.3,69.86,69.09,69.86,12103.0
2022-11-08 11:00:00,69.89,70.12,69.76,69.8,6345.0,69.89,70.12,69.76,69.8,6345.0
2022-11-08 11:30:00,69.84,69.9,69.54,69.68,9916.0,69.84,69.9,69.54,69.68,9916.0
2022-11-08 12:00:00,69.73,69.77,69.52,69.63,3442.0,69.73,69.77,69.52,69.63,3442.0
2022-11-08 12:30:00,69.64,69.86,69.53,69.53,13088.0,69.64,69.86,69.53,69.53,13088.0
2022-11-08 13:00:00,69.47,69.53,68.94,68.94,7521.0,69.47,69.53,68.94,68.94,7521.0
2022-11-08 13:30:00,68.9,68.98,68.45,68.46,13060.0,68.9,68.98,68.45,68.46,13060.0
2022-11-08 14:00:00,68.5,68.64,68.03,68.03,11716.0,68.5,68.64,68.03,68.03,11716.0
2022-11-08 14:30:00,67.93,68.36,67.93,68.26,15009.0,67.93,68.36,67.93,68.26,15009.0
2022-11-08 15:00:00,68.26,68.5,68.13,68.48,23551.0,68.26,68.5,68.13,68.48,23551.0
2022-11-08 15:30:00,68.48,68.91,68.44,68.49,56305.0,68.48,68.91,68.44,68.49,56305.0
2022-11-09 09:30:00,67.91,67.91,67.09,67.1,27068.0,67.91,67.91,67.09,67.1,27068.0
2022-11-09 10:00:00,67.39,67.67,67.06,67.48,28553.0,67.39,67.67,67.06,67.48,28553.0
2022-11-09 10:30:00,67.28,67.28,66.8,66.81,39062.0,67.28,67.28,66.8,66.81,39062.0
2022-11-09 11:00:00,66.91,67.27,66.81,67.05,7413.0,66.91,67.27,66.81,67.05,7413.0
2022-11-09 11:30:00,66.97,67.34,66.83,67.03,6062.0,66.97,67.34,66.83,67.03,6062.0
2022-11-09 12:00:00,67.04,67.35,66.91,67.11,13238.0,67.04,67.35,66.91,67.11,13238.0
2022-11-09 12:30:00,67.14,67.5,67.0,67.31,10891.0,67.14,67.5,67.0,67.31,10891.0
2022-11-09 13:00:00,67.26,67.26,66.85,66.86,11569.0,67.26,67.26,66.85,66.86,11569.0
2022-11-09 13:30:00,66.75,66.88,66.5,66.5,15735.0,66.75,66.88,66.5,66.5,15735.0
2022-11-09 14:00:00,66.54,66.9,66.47,66.83,20650.0,66.54,66.9,66.47,66.83,20650.0
2022-11-09 14:30:00,66.85,66.93,66.65,66.66,20598.0,66.85,66.93,66.65,66.66,20598.0
2022-11-09 15:00:00,66.6,66.74,66.5,66.64,19902.0,66.6,66.74,66.5,66.64,19902.0
2022-11-09 15:30:00,66.6,66.6,65.9,65.9,63298.0,66.6,66.6,65.9,65.9,63298.0
2022-11-10 09:30:00,68.01,68.22,67.49,67.95,13188.0,68.01,68.22,67.49,67.95,13188.0
2022-11-10 10:00:00,67.98,68.1,67.38,67.72,13963.0,67.98,68.1,67.38,67.72,13963.0
2022-11-10 10:30:00,67.77,68.47,67.46,68.36,12860.0,67.77,68.47,67.46,68.36,12860.0
2022-11-10 11:00:00,68.44,68.52,68.17,68.31,5937.0,68.44,68.52,68.17,68.31,5937.0
2022-11-10 11:30:00,68.41,68.66,68.26,68.61,8205.0,68.41,68.66,68.26,68.61,8205.0
2022-11-10 12:00:00,68.55,68.55,68.23,68.23,9139.0,68.55,68.55,68.23,68.23,9139.0
2022-11-10 12:30:00,68.18,68.18,67.48,67.64,15216.0,68.18,68.18,67.48,67.64,15216.0
2022-11-10 13:00:00,67.75,67.87,67.61,67.87,5871.0,67.75,67.87,67.61,67.87,5871.0
2022-11-10 13:30:00,67.9,68.14,67.81,68.04,3849.0,67.9,68.14,67.81,68.04,3849.0
2022-11-10 14:00:00,68.09,68.14,67.88,68.05,15782.0,68.09,68.14,67.88,68.05,15782.0
2022-11-10 14:30:00,68.01,68.27,67.97,68.22,18042.0,68.01,68.27,67.97,68.22,18042.0
2022-11-10 15:00:00,68.25,68.3,68.14,68.29,10418.0,68.25,68.3,68.14,68.29,10418.0
2022-11-10 15:30:00,68.35,68.7,68.31,68.62,50669.0,68.35,68.7,68.31,68.62,50669.0
2022-11-11 09:30:00,69.57,69.79,69.16,69.34,4838.0,69.57,69.79,69.16,69.34,4838.0
2022-11-11 10:00:00,69.23,69.78,69.06,69.57,18964.0,69.23,69.78,69.06,69.57,18964.0
2022-11-11 10:30:00,69.66,69.77,69.23,69.23,18506.0,69.66,69.77,69.23,69.23,18506.0
2022-11-11 11:00:00,69.25,69.45,68.34,68.57,40095.0,69.25,69.45,68.34,68.57,40095.0
2022-11-11 11:30:00,68.46,68.53,68.28,68.32,4790.0,68.46,68.53,68.28,68.32,4790.0
2022-11-11 12:00:00,68.18,68.35,68.16,68.31,2838.0,68.18,68.35,68.16,68.31,2838.0
2022-11-11 12:30:00,68.39,68.49,68.24,68.4,12094.0,68.39,68.49,68.24,68.4,12094.0
2022-11-11 13:00:00,68.36,68.81,68.35,68.74,4867.0,68.36,68.81,68.35,68.74,4867.0
2022-11-11 13:30:00,68.7,68.83,68.59,68.78,6864.0,68.7,68.83,68.59,68.78,6864.0
2022-11-11 14:00:00,68.74,68.79,68.51,68.79,4556.0,68.74,68.79,68.51,68.79,4556.0
2022-11-11 14:30:00,68.75,68.75,68.25,68.25,8811.0,68.75,68.75,68.25,68.25,8811.0
2022-11-11 15:00:00,68.18,68.33,67.83,68.08,11255.0,68.18,68.33,67.83,68.08,11255.0
2022-11-11 15:30:00,68.11,68.43,67.64,67.74,65127.0,68.11,68.43,67.64,67.74,65127.0
2022-11-14 09:30:00,67.41,68.26,67.31,67.46,5060.0,67.41,68.26,67.31,67.46,5060.0
2022-11-14 10:00:00,67.48,68.58,67.48,68.3,39241.0,67.48,68.58,67.48,68.3,39241.0
2022-11-14 10:30:00,68.49,68.74,68.24,68.35,11060.0,68.49,68.74,68.24,68.35,11060.0
2022-11-14 11:00:00,68.29,68.3,68.01,68.06,6039.0,68.29,68.3,68.01,68.06,6039.0
2022-11-14 11:30:00,68.2,68.57,67.74,68.39,78979.0,68.2,68.57,67.74,68.39,78979.0
2022-11-14 12:00:00,68.4,68.96,68.37,68.96,28742.0,68.4,68.96,68.37,68.96,28742.0
2022-11-14 12:30:00,69.0,69.59,68.93,68.93,14367.0,69.0,69.59,68.93,68.93,14367.0
2022-11-14 13:00:00,68.93,69.32,68.81,69.32,18015.0,68.93,69.32,68.81,69.32,18015.0
2022-11-14 13:30:00,69.3,69.44,68.99,69.39,9553.0,69.3,69.44,68.99,69.39,9553.0
2022-11-14 14:00:00,69.34,69.35,69.06,69.19,7090.0,69.34,69.35,69.06,69.19,7090.0
2022-11-14 14:30:00,69.25,69.32,68.88,68.98,23773.0,69.25,69.32,68.88,68.98,23773.0
2022-11-14 15:00:00,69.01,69.02,68.3,68.31,12399.0,69.01,69.02,68.3,68.31,12399.0
2022-11-14 15:30:00,68.31,68.5,67.95,68.11,94780.0,68.31,68.5,67.95,68.11,94780.0
2022-11-15 09:30:00,68.48,68.82,67.78,67.97,6147.0,68.48,68.82,67.78,67.97,6147.0
2022-11-15 10:00:00,68.06,68.22,67.82,68.13,12200.0,68.06,68.22,67.82,68.13,12200.0
2022-11-15 10:30:00,68.22,68.89,68.09,68.76,15583.0,68.22,68.89,68.09,68.76,15583.0
2022-11-15 11:00:00,68.66,68.82,68.5,68.73,6958.0,68.66,68.82,68.5,68.73,6958.0
2022-11-15 11:30:00,68.76,69.05,68.75,69.01,8081.0,68.76,69.05,68.75,69.01,8081.0
2022-11-15 12:00:00,68.98,69.1,68.89,68.89,12051.0,68.98,69.1,68.89,68.89,12051.0
2022-11-15 12:30:00,68.81,69.05,68.62,68.98,14774.0,68.81,69.05,68.62,68.98,14774.0
2022-11-15 13:00:00,68.98,69.05,68.22,68.23,11647.0,68.98,69.05,68.22,68.23,11647.0
2022-11-15 13:30:00,68.21,68.53,68.1,68.45,13342.0,68.21,68.53,68.1,68.45,13342.0
2022-11-15 14:00:00,68.45,68.73,68.18,68.62,9218.0,68.45,68.73,68.18,68.62,9218.0
2022-11-15 14:30:00,68.63,68.83,68.45,68.73,14232.0,68.63,68.83,68.45,68.73,14232.0
2022-11-15 15:00:00,68.76,68.88,68.69,68.82,12061.0,68.76,68.88,68.69,68.82,12061.0
2022-11-15 15:30:00,68.8,68.91,68.51,68.7,68157.0,68.8,68.91,68.51,68.7,68157.0
2022-11-16 09:30:00,68.07,68.07,66.79,67.2,3225.0,68.07,68.07,66.79,67.2,3225.0
2022-11-16 10:00:00,67.03,67.19,66.78,67.09,6022.0,67.03,67.19,66.78,67.09,6022.0
2022-11-16 10:30:00,67.18,67.96,67.18,67.91,34103.0,67.18,67.96,67.18,67.91,34103.0
2022-11-16 11:00:00,67.9,68.97,67.86,68.97,12610.0,67.9,68.97,67.86,68.97,12610.0
2022-11-16 11:30:00,68.85,69.22,68.74,68.97,27879.0,68.85,69.22,68.74,68.97,27879.0
2022-11-16 12:00:00,69.0,69.18,68.76,68.91,13137.0,69.0,69.18,68.76,68.91,13137.0
2022-11-16 12:30:00,68.96,69.55,68.85,69.27,22142.0,68.96,69.55,68.85,69.27,22142.0
2022-11-16 13:00:00,69.13,69.13,68.71,68.85,4514.0,69.13,69.13,68.71,68.85,4514.0
2022-11-16 13:30:00,68.81,69.07,68.74,68.86,39070.0,68.81,69.07,68.74,68.86,39070.0
2022-11-16 14:00:00,68.79,69.01,68.66,69.01,5708.0,68.79,69.01,68.66,69.01,5708.0
2022-11-16 14:30:00,68.98,69.03,68.7,68.73,8538.0,68.98,69.03,68.7,68.73,8538.0
2022-11-16 15:00:00,68.7,68.77,68.26,68.33,10011.0,68.7,68.77,68.26,68.33,10011.0
2022-11-16 15:30:00,68.39,68.98,68.38,68.94,40826.0,68.39,68.98,68.38,68.94,40826.0
2022-11-17 09:30:00,67.6,67.6,66.77,66.77,7374.0,67.6,67.6,66.77,66.77,7374.0
2022-11-17 10:00:00,66.82,67.78,66.78,67.78,12739.0,66.82,67.78,66.78,67.78,12739.0
2022-11-17 10:30:00,67.76,67.89,67.34,67.67,8060.0,67.76,67.89,67.34,67.67,8060.0
2022-11-17 11:00:00,67.71,67.86,67.42,67.53,5562.0,67.71,67.86,67.42,67.53,5562.0
2022-11-17 11:30:00,67.51,67.66,67.15,67.62,9430.0,67.51,67.66,67.15,67.62,9430.0
2022-11-17 12:00:00,67.64,67.75,67.46,67.62,4423.0,67.64,67.75,67.46,67.62,4423.0
2022-11-17 12:30:00,67.59,68.1,67.57,68.1,6657.0,67.59,68.1,67.57,68.1,6657.0
2022-11-17 13:00:00,68.28,68.28,67.98,67.98,3935.0,68.28,68.28,67.98,67.98,3935.0
2022-11-17 13:30:00,67.92,68.11,67.84,68.03,6156.0,67.92,68.11,67.84,68.03,6156.0
2022-11-17 14:00:00,68.15,68.3,67.84,67.89,4259.0,68.15,68.3,67.84,67.89,4259.0
2022-11-17 14:30:00,67.92,68.18,67.86,68.15,7856.0,67.92,68.18,67.86,68.15,7856.0
2022-11-17 15:00:00,68.19,68.41,68.07,68.23,13297.0,68.19,68.41,68.07,68.23,13297.0
2022-11-17 15:30:00,68.27,68.33,68.09,68.26,49448.0,68.27,68.33,68.09,68.26,49448.0
2022-11-18 09:30:00,68.51,68.51,67.59,68.31,4503.0,68.51,68.51,67.59,68.31,4503.0
2022-11-18 10:00:00,68.47,68.47,67.86,68.13,5558.0,68.47,68.47,67.86,68.13,5558.0
2022-11-18 10:30:00,68.11,68.25,67.99,68.03,3528.0,68.11,68.25,67.99,68.03,3528.0
2022-11-18 11:00:00,68.04,68.28,68.03,68.27,5044.0,68.04,68.28,68.03,68.27,5044.0
2022-11-18 11:30:00,68.3,68.3,68.17,68.19,5495.0,68.3,68.3,68.17,68.19,5495.0
2022-11-18 12:00:00,68.09,68.23,67.91,67.93,7964.0,68.09,68.23,67.91,67.93,7964.0
2022-11-18 12:30:00,67.86,68.32,67.83,68.3,5784.0,67.86,68.32,67.83,68.3,5784.0
2022-11-18 13:00:00,68.27,68.65,68.25,68.65,2038.0,68.27,68.65,68.25,68.65,2038.0
2022-11-18 13:30:00,68.66,68.66,68.23,68.42,21557.0,68.66,68.66,68.23,68.42,21557.0
2022-11-18 14:00:00,68.49,68.59,68.4,68.52,6636.0,68.49,68.59,68.4,68.52,6636.0
2022-11-18 14:30:00,68.53,68.61,68.35,68.51,6849.0,68.53,68.61,68.35,68.51,6849.0
2022-11-18 15:00:00,68.5,68.63,68.47,68.56,5307.0,68.5,68.63,68.47,68.56,5307.0
2022-11-18 15:30:00,68.56,68.99,68.47,68.89,53948.0,68.56,68.99,68.47,68.89,53948.0
2022-11-21 09:30:00,68.21,68.68,66.88,67.0,21682.0,68.21,68.68,66.88,67.0,21682.0
2022-11-21 10:00:00,67.05,67.19,66.3,66.44,47222.0,67.05,67.19,66.3,66.44,47222.0
2022-11-21 10:30:00,66.42,66.62,65.89,66.23,22976.0,66.42,66.62,65.89,66.23,22976.0
2022-11-21 11:00:00,66.23,66.27,66.02,66.25,6694.0,66.23,66.27,66.02,66.25,6694.0
2022-11-21 11:30:00,66.26,66.45,66.2,66.38,11821.0,66.26,66.45,66.2,66.38,11821.0
2022-11-21 12:00:00,66.51,67.29,66.43,67.28,23356.0,66.51,67.29,66.43,67.28,23356.0
2022-11-21 12:30:00,67.3,67.78,67.26,67.7,4438.0,67.3,67.78,67.26,67.7,4438.0
2022-11-21 13:00:00,67.69,67.98,67.63,67.73,8259.0,67.69,67.98,67.63,67.73,8259.0
2022-11-21 13:30:00,67.72,67.93,67.68,67.69,7925.0,67.72,67.93,67.68,67.69,7925.0
2022-11-21 14:00:00,67.72,67.78,67.15,67.26,10029.0,67.72,67.78,67.15,67.26,10029.0
2022-11-21 14:30:00,67.31,67.33,66.96,66.96,13750.0,67.31,67.33,66.96,66.96,13750.0
2022-11-21 15:00:00,66.95,67.42,66.8,66.81,77967.0,66.95,67.42,66.8,66.81,77967.0
2022-11-21 15:30:00,66.84,67.14,66.64,67.14,186270.0,66.84,67.14,66.64,67.14,186270.0
2022-11-22 09:30:00,67.6,67.83,66.9,67.81,102841.0,67.6,67.83,66.9,67.81,102841.0
2022-11-22 10:00:00,67.6,68.3,67.6,68.18,22476.0,67.6,68.3,67.6,68.18,22476.0
2022-11-22 10:30:00,68.44,68.55,68.13,68.47,8630.0,68.44,68.55,68.13,68.47,8630.0
2022-11-22 11:00:00,68.46,68.46,68.01,68.17,7838.0,68.46,68.46,68.01,68.17,7838.0
2022-11-22 11:30:00,68.14,68.14,67.88,67.95,7946.0,68.14,68.14,67.88,67.95,7946.0
2022-11-22 12:00:00,67.94,68.03,67.89,67.94,9490.0,67.94,68.03,67.89,67.94,9490.0
2022-11-22 12:30:00,67.94,67.96,67.53,67.53,7004.0,67.94,67.96,67.53,67.53,7004.0
2022-11-22 13:00:00,67.65,68.04,67.55,68.04,7218.0,67.65,68.04,67.55,68.04,7218.0
2022-11-22 13:30:00,68.04,68.68,67.96,68.57,9807.0,68.04,68.68,67.96,68.57,9807.0
2022-11-22 14:00:00,68.55,68.62,68.3,68.55,7483.0,68.55,68.62,68.3,68.55,7483.0
2022-11-22 14:30:00,68.55,68.62,68.34,68.58,17443.0,68.55,68.62,68.34,68.58,17443.0
2022-11-22 15:00:00,68.61,68.94,68.53,68.82,9412.0,68.61,68.94,68.53,68.82,9412.0
2022-11-22 15:30:00,68.79,69.07,68.76,68.97,61231.0,68.79,69.07,68.76,68.97,61231.0
2022-11-23 09:30:00,68.71,69.05,68.16,68.93,24675.0,68.71,69.05,68.16,68.93,24675.0
2022-11-23 10:00:00,69.08,69.21,68.72,69.05,4594.0,69.08,69.21,68.72,69.05,4594.0
2022-11-23 10:30:00,69.07,69.92,69.07,69.59,6077.0,69.07,69.92,69.07,69.59,6077.0
2022-11-23 11:00:00,69.59,69.76,69.25,69.28,3022.0,69.59,69.76,69.25,69.28,3022.0
2022-11-23 11:30:00,69.27,69.38,69.2,69.2,5224.0,69.27,69.38,69.2,69.2,5224.0
2022-11-23 12:00:00,69.37,69.53,69.05,69.17,2236.0,69.37,69.53,69.05,69.17,2236.0
2022-11-23 12:30:00,69.15,69.15,68.84,68.84,1333.0,69.15,69.15,68.84,68.84,1333.0
2022-11-23 13:00:00,68.77,69.08,68.76,68.91,4827.0,68.77,69.08,68.76,68.91,4827.0
2022-11-23 13:30:00,68.93,69.15,68.93,68.97,2237.0,68.93,69.15,68.93,68.97,2237.0
2022-11-23 14:00:00,69.05,69.26,68.98,69.07,2614.0,69.05,69.26,68.98,69.07,2614.0
2022-11-23 14:30:00,68.99,69.34,68.91,69.07,24678.0,68.99,69.34,68.91,69.07,24678.0
2022-11-23 15:00:00,69.08,69.08,68.85,68.92,6384.0,69.08,69.08,68.85,68.92,6384.0
2022-11-23 15:30:00,68.91,69.19,68.91,69.08,29472.0,68.91,69.19,68.91,69.08,29472.0
2022-11-25 09:30:00,68.78,69.25,68.78,69.17,2023.0,68.78,69.25,68.78,69.17,2023.0
2022-11-25 10:00:00,69.16,70.73,69.04,70.42,27037.0,69.16,70.73,69.04,70.42,27037.0
2022-11-25 10:30:00,70.45,70.74,70.13,70.34,29715.0,70.45,70.74,70.13,70.34,29715.0
2022-11-25 11:00:00,70.34,70.44,70.1,70.28,14194.0,70.34,70.44,70.1,70.28,14194.0
2022-11-25 11:30:00,70.29,70.6,70.21,70.33,13488.0,70.29,70.6,70.21,70.33,13488.0
2022-11-25 12:00:00,70.34,70.37,70.24,70.25,7248.0,70.34,70.37,70.24,70.25,7248.0
2022-11-25 12:30:00,70.25,70.67,69.99,70.2,71693.0,70.25,70.67,69.99,70.2,71693.0
2022-11-28 09:30:00,69.26,69.26,68.53,68.56,4709.0,69.26,69.26,68.53,68.56,4709.0
2022-11-28 10:00:00,68.56,68.59,68.11,68.18,3624.0,68.56,68.59,68.11,68.18,3624.0
2022-11-28 10:30:00,68.27,68.8,68.24,68.25,4441.0,68.27,68.8,68.24,68.25,4441.0
2022-11-28 11:00:00,68.31,68.41,68.07,68.12,2868.0,68.31,68.41,68.07,68.12,2868.0
2022-11-28 11:30:00,68.11,68.44,68.1,68.32,4680.0,68.11,68.44,68.1,68.32,4680.0
2022-11-28 12:00:00,68.33,68.33,68.04,68.16,7202.0,68.33,68.33,68.04,68.16,7202.0
2022-11-28 12:30:00,68.05,68.14,67.94,68.06,4133.0,68.05,68.14,67.94,68.06,4133.0
2022-11-28 13:00:00,68.04,68.13,67.79,67.79,3592.0,68.04,68.13,67.79,67.79,3592.0
2022-11-28 13:30:00,67.76,67.77,67.44,67.53,8014.0,67.76,67.77,67.44,67.53,8014.0
2022-11-28 14:00:00,67.52,67.52,67.37,67.4,3473.0,67.52,67.52,67.37,67.4,3473.0
2022-11-28 14:30:00,67.37,67.39,67.11,67.19,11723.0,67.37,67.39,67.11,67.19,11723.0
2022-11-28 15:00:00,67.14,67.19,66.85,66.98,10467.0,67.14,67.19,66.85,66.98,10467.0
2022-11-28 15:30:00,66.94,67.04,66.79,66.8,30698.0,66.94,67.04,66.79,66.8,30698.0
2022-11-29 09:30:00,67.12,67.68,66.98,67.48,10883.0,67.12,67.68,66.98,67.48,10883.0
2022-11-29 10:00:00,67.48,67.74,67.33,67.55,8047.0,67.48,67.74,67.33,67.55,8047.0
2022-11-29 10:30:00,67.62,67.73,67.42,67.63,11380.0,67.62,67.73,67.42,67.63,11380.0
2022-11-29 11:00:00,67.65,67.65,67.41,67.41,13812.0,67.65,67.65,67.41,67.41,13812.0
2022-11-29 11:30:00,67.41,67.52,67.4,67.4,3993.0,67.41,67.52,67.4,67.4,3993.0
2022-11-29 12:00:00,67.24,67.24,67.04,67.06,4234.0,67.24,67.24,67.04,67.06,4234.0
2022-11-29 12:30:00,67.07,67.11,66.96,67.02,3337.0,67.07,67.11,66.96,67.02,3337.0
2022-11-29 13:00:00,67.03,67.06,66.85,66.86,4075.0,67.03,67.06,66.85,66.86,4075.0
2022-11-29 13:30:00,66.85,67.17,66.85,67.12,4149.0,66.85,67.17,66.85,67.12,4149.0
2022-11-29 14:00:00,67.16,67.39,67.05,67.05,8036.0,67.16,67.39,67.05,67.05,8036.0
2022-11-29 14:30:00,67.02,67.03,66.85,66.9,4024.0,67.02,67.03,66.85,66.9,4024.0
2022-11-29 15:00:00,66.91,67.2,66.88,66.92,13648.0,66.91,67.2,66.88,66.92,13648.0
2022-11-29 15:30:00,66.93,67.26,66.88,67.2,39649.0,66.93,67.26,66.88,67.2,39649.0
2022-11-30 09:30:00,67.74,67.74,67.05,67.37,3222.0,67.74,67.74,67.05,67.37,3222.0
2022-11-30 10:00:00,67.54,67.93,67.52,67.67,7607.0,67.54,67.93,67.52,67.67,7607.0
2022-11-30 10:30:00,67.64,68.22,67.61,68.22,7509.0,67.64,68.22,67.61,68.22,7509.0
2022-11-30 11:00:00,68.23,68.64,68.15,68.64,6416.0,68.23,68.64,68.15,68.64,6416.0
2022-11-30 11:30:00,68.56,68.6,68.29,68.3,9235.0,68.56,68.6,68.29,68.3,9235.0
2022-11-30 12:00:00,68.34,68.34,67.82,67.85,8521.0,68.34,68.34,67.82,67.85,8521.0
2022-11-30 12:30:00,67.85,68.1,67.68,68.0,7179.0,67.85,68.1,67.68,68.0,7179.0
2022-11-30 13:00:00,67.98,68.2,67.92,68.05,5639.0,67.98,68.2,67.92,68.05,5639.0
2022-11-30 13:30:00,68.03,69.06,67.84,69.06,10823.0,68.03,69.06,67.84,69.06,10823.0
2022-11-30 14:00:00,69.06,69.82,69.06,69.66,21128.0,69.06,69.82,69.06,69.66,21128.0
2022-11-30 14:30:00,69.71,69.77,69.53,69.7,8521.0,69.71,69.77,69.53,69.7,8521.0
2022-11-30 15:00:00,69.68,70.07,69.65,69.8,23916.0,69.68,70.07,69.65,69.8,23916.0
2022-11-30 15:30:00,69.78,69.82,69.59,69.8,75099.0,69.78,69.82,69.59,69.8,75099.0
2022-12-01 09:30:00,70.12,70.5,69.54,69.65,24533.0,70.12,70.5,69.54,69.65,24533.0
2022-12-01 10:00:00,69.64,69.64,69.08,69.11,3647.0,69.64,69.64,69.08,69.11,3647.0
2022-12-01 10:30:00,68.87,69.08,68.74,68.87,7411.0,68.87,69.08,68.74,68.87,7411.0
2022-12-01 11:00:00,68.85,68.86,68.45,68.45,9209.0,68.85,68.86,68.45,68.45,9209.0
2022-12-01 11:30:00,68.45,68.81,68.42,68.58,10865.0,68.45,68.81,68.42,68.58,10865.0
2022-12-01 12:00:00,68.59,68.6,68.26,68.5,7200.0,68.59,68.6,68.26,68.5,7200.0
2022-12-01 12:30:00,68.6,68.68,68.39,68.51,2402.0,68.6,68.68,68.39,68.51,2402.0
2022-12-01 13:00:00,68.61,68.76,68.41,68.49,9446.0,68.61,68.76,68.41,68.49,9446.0
2022-12-01 13:30:00,68.62,68.7,68.58,68.7,1966.0,68.62,68.7,68.58,68.7,1966.0
2022-12-01 14:00:00,68.62,68.8,68.6,68.8,1566.0,68.62,68.8,68.6,68.8,1566.0
2022-12-01 14:30:00,68.88,68.96,68.84,68.91,2462.0,68.88,68.96,68.84,68.91,2462.0
2022-12-01 15:00:00,68.84,68.98,68.72,68.73,7648.0,68.84,68.98,68.72,68.73,7648.0
2022-12-01 15:30:00,68.76,68.9,68.66,68.83,21230.0,68.76,68.9,68.66,68.83,21230.0
2022-12-02 09:30:00,68.65,69.68,68.6,69.6,12865.0,68.65,69.68,68.6,69.6,12865.0
2022-12-02 10:00:00,69.75,69.87,69.12,69.43,22573.0,69.75,69.87,69.12,69.43,22573.0
2022-12-02 10:30:00,69.47,70.08,69.34,69.9,16431.0,69.47,70.08,69.34,69.9,16431.0
2022-12-02 11:00:00,69.98,70.52,69.91,70.52,9622.0,69.98,70.52,69.91,70.52,9622.0
2022-12-02 11:30:00,70.44,70.72,70.39,70.71,8295.0,70.44,70.72,70.39,70.71,8295.0
2022-12-02 12:00:00,70.7,70.89,70.6,70.73,16679.0,70.7,70.89,70.6,70.73,16679.0
2022-12-02 12:30:00,70.73,70.74,70.2,70.27,10492.0,70.73,70.74,70.2,70.27,10492.0
2022-12-02 13:00:00,70.27,70.56,70.27,70.3,9442.0,70.27,70.56,70.27,70.3,9442.0
2022-12-02 13:30:00,70.33,70.85,70.2,70.7,10892.0,70.33,70.85,70.2,70.7,10892.0
2022-12-02 14:00:00,70.73,70.79,70.53,70.72,7256.0,70.73,70.79,70.53,70.72,7256.0
2022-12-02 14:30:00,70.72,71.41,70.72,71.37,11823.0,70.72,71.41,70.72,71.37,11823.0
2022-12-02 15:00:00,71.41,71.57,71.3,71.39,11726.0,71.41,71.57,71.3,71.39,11726.0
2022-12-02 15:30:00,71.39,71.39,71.09,71.09,69464.0,71.39,71.39,71.09,71.09,69464.0
2022-12-05 09:30:00,70.87,71.22,70.59,70.9,19544.0,70.87,71.22,70.59,70.9,19544.0
2022-12-05 10:00:00,70.9,71.11,70.84,71.03,24913.0,70.9,71.11,70.84,71.03,24913.0
2022-12-05 10:30:00,71.0,71.32,71.0,71.14,23712.0,71.0,71.32,71.0,71.14,23712.0
2022-12-05 11:00:00,71.14,71.14,69.96,70.03,14330.0,71.14,71.14,69.96,70.03,14330.0
2022-12-05 11:30:00,69.85,70.1,69.35,69.41,4620.0,69.85,70.1,69.35,69.41,4620.0
2022-12-05 12:00:00,69.31,69.45,69.16,69.32,3596.0,69.31,69.45,69.16,69.32,3596.0
2022-12-05 12:30:00,69.26,69.4,69.15,69.25,4403.0,69.26,69.4,69.15,69.25,4403.0
2022-12-05 13:00:00,69.27,69.36,68.63,68.63,8658.0,69.27,69.36,68.63,68.63,8658.0
2022-12-05 13:30:00,68.63,68.74,68.37,68.38,10424.0,68.63,68.74,68.37,68.38,10424.0
2022-12-05 14:00:00,68.44,68.54,68.21,68.21,7427.0,68.44,68.54,68.21,68.21,7427.0
2022-12-05 14:30:00,68.18,68.31,68.05,68.28,13179.0,68.18,68.31,68.05,68.28,13179.0
2022-12-05 15:00:00,68.25,68.43,68.09,68.38,14298.0,68.25,68.43,68.09,68.38,14298.0
2022-12-05 15:30:00,68.43,68.63,68.36,68.61,25039.0,68.43,68.63,68.36,68.61,25039.0
2022-12-06 09:30:00,68.46,68.63,68.01,68.32,3131.0,68.46,68.63,68.01,68.32,3131.0
2022-12-06 10:00:00,68.22,68.22,67.81,67.88,903.0,68.22,68.22,67.81,67.88,903.0
2022-12-06 10:30:00,67.72,67.91,67.45,67.74,2510.0,67.72,67.91,67.45,67.74,2510.0
2022-12-06 11:00:00,67.91,68.02,67.64,67.67,2516.0,67.91,68.02,67.64,67.67,2516.0
2022-12-06 11:30:00,67.83,67.84,67.55,67.6,5655.0,67.83,67.84,67.55,67.6,5655.0
2022-12-06 12:00:00,67.57,67.57,67.39,67.42,2514.0,67.57,67.57,67.39,67.42,2514.0
2022-12-06 12:30:00,67.4,67.4,66.89,66.9,3043.0,67.4,67.4,66.89,66.9,3043.0
2022-12-06 13:00:00,66.84,66.84,66.55,66.55,1801.0,66.84,66.84,66.55,66.55,1801.0
2022-12-06 13:30:00,66.64,67.21,66.64,67.13,5820.0,66.64,67.21,66.64,67.13,5820.0
2022-12-06 14:00:00,67.1,67.15,66.73,66.73,3464.0,67.1,67.15,66.73,66.73,3464.0
2022-12-06 14:30:00,66.7,66.72,66.25,66.72,14737.0,66.7,66.72,66.25,66.72,14737.0
2022-12-06 15:00:00,66.74,66.9,66.56,66.71,4973.0,66.74,66.9,66.56,66.71,4973.0
2022-12-06 15:30:00,66.68,66.75,66.49,66.65,37143.0,66.68,66.75,66.49,66.65,37143.0
2022-12-07 09:30:00,66.63,67.06,66.37,66.42,8057.0,66.63,67.06,66.37,66.42,8057.0
2022-12-07 10:00:00,66.29,66.46,65.84,66.13,10215.0,66.29,66.46,65.84,66.13,10215.0
2022-12-07 10:30:00,66.2,66.28,66.02,66.1,3828.0,66.2,66.28,66.02,66.1,3828.0
2022-12-07 11:00:00,66.18,66.29,65.83,65.83,4093.0,66.18,66.29,65.83,65.83,4093.0
2022-12-07 11:30:00,65.83,66.35,65.78,66.35,11143.0,65.83,66.35,65.78,66.35,11143.0
2022-12-07 12:00:00,66.38,66.52,66.04,66.04,10366.0,66.38,66.52,66.04,66.04,10366.0
2022-12-07 12:30:00,66.11,66.28,66.11,66.13,2488.0,66.11,66.28,66.11,66.13,2488.0
2022-12-07 13:00:00,66.02,66.03,65.58,65.69,4362.0,66.02,66.03,65.58,65.69,4362.0
2022-12-07 13:30:00,65.73,65.73,65.36,65.36,2281.0,65.73,65.73,65.36,65.36,2281.0
2022-12-07 14:00:00,65.34,65.55,65.3,65.48,4832.0,65.34,65.55,65.3,65.48,4832.0
2022-12-07 14:30:00,65.5,65.6,65.4,65.43,5666.0,65.5,65.6,65.4,65.43,5666.0
2022-12-07 15:00:00,65.41,65.5,65.34,65.43,6862.0,65.41,65.5,65.34,65.43,6862.0
2022-12-07 15:30:00,65.45,65.92,65.38,65.77,29008.0,65.45,65.92,65.38,65.77,29008.0
2022-12-08 09:30:00,66.66,66.78,66.11,66.76,7357.0,66.66,66.78,66.11,66.76,7357.0
2022-12-08 10:00:00,67.01,67.23,66.9,67.05,6595.0,67.01,67.23,66.9,67.05,6595.0
2022-12-08 10:30:00,66.99,67.05,66.63,66.63,4871.0,66.99,67.05,66.63,66.63,4871.0
2022-12-08 11:00:00,66.6,66.6,65.88,66.09,11762.0,66.6,66.6,65.88,66.09,11762.0
2022-12-08 11:30:00,66.1,66.23,65.81,65.89,10221.0,66.1,66.23,65.81,65.89,10221.0
2022-12-08 12:00:00,65.84,66.07,65.66,65.66,3641.0,65.84,66.07,65.66,65.66,3641.0
2022-12-08 12:30:00,65.68,65.75,65.54,65.75,3185.0,65.68,65.75,65.54,65.75,3185.0
2022-12-08 13:00:00,65.78,66.01,65.77,65.97,5539.0,65.78,66.01,65.77,65.97,5539.0
2022-12-08 13:30:00,66.01,66.01,65.79,65.81,5258.0,66.01,66.01,65.79,65.81,5258.0
2022-12-08 14:00:00,65.78,65.78,65.58,65.73,1410.0,65.78,65.78,65.58,65.73,1410.0
2022-12-08 14:30:00,65.61,65.76,65.61,65.68,2217.0,65.61,65.76,65.61,65.68,2217.0
2022-12-08 15:00:00,65.62,65.67,65.55,65.64,3854.0,65.62,65.67,65.55,65.64,3854.0
2022-12-08 15:30:00,65.64,65.78,65.53,65.53,47586.0,65.64,65.78,65.53,65.53,47586.0
2022-12-09 09:30:00,65.29,65.45,64.69,64.99,3808.0,65.29,65.45,64.69,64.99,3808.0
2022-12-09 10:00:00,64.88,65.25,64.87,64.95,4144.0,64.88,65.25,64.87,64.95,4144.0
2022-12-09 10:30:00,65.05,65.1,64.79,65.1,3972.0,65.05,65.1,64.79,65.1,3972.0
2022-12-09 11:00:00,64.98,65.28,64.96,65.21,4640.0,64.98,65.28,64.96,65.21,4640.0
2022-12-09 11:30:00,65.13,65.33,65.09,65.18,2745.0,65.13,65.33,65.09,65.18,2745.0
2022-12-09 12:00:00,65.23,65.23,64.74,64.75,3300.0,65.23,65.23,64.74,64.75,3300.0
2022-12-09 12:30:00,64.67,64.81,64.46,64.52,7077.0,64.67,64.81,64.46,64.52,7077.0
2022-12-09 13:00:00,64.48,64.53,64.31,64.37,6899.0,64.48,64.53,64.31,64.37,6899.0
2022-12-09 13:30:00,64.38,64.58,64.36,64.48,4776.0,64.38,64.58,64.36,64.48,4776.0
2022-12-09 14:00:00,64.48,64.48,64.27,64.47,4780.0,64.48,64.48,64.27,64.47,4780.0
2022-12-09 14:30:00,64.45,64.49,64.35,64.44,6058.0,64.45,64.49,64.35,64.44,6058.0
2022-12-09 15:00:00,64.42,64.42,64.18,64.19,11882.0,64.42,64.42,64.18,64.19,11882.0
2022-12-09 15:30:00,64.16,64.19,63.72,63.82,75007.0,64.16,64.19,63.72,63.82,75007.0
2022-12-12 09:30:00,63.85,64.05,63.61,63.96,6990.0,63.85,64.05,63.61,63.96,6990.0
2022-12-12 10:00:00,64.05,64.51,64.01,64.2,6523.0,64.05,64.51,64.01,64.2,6523.0
2022-12-12 10:30:00,64.26,64.47,64.22,64.41,9814.0,64.26,64.47,64.22,64.41,9814.0
2022-12-12 11:00:00,64.4,64.84,64.27,64.84,8475.0,64.4,64.84,64.27,64.84,8475.0
2022-12-12 11:30:00,64.78,64.78,64.3,64.37,3826.0,64.78,64.78,64.3,64.37,3826.0
2022-12-12 12:00:00,64.33,64.58,64.26,64.48,4950.0,64.33,64.58,64.26,64.48,4950.0
2022-12-12 12:30:00,64.45,64.56,64.43,64.52,3282.0,64.45,64.56,64.43,64.52,3282.0
2022-12-12 13:00:00,64.39,64.41,64.24,64.26,2729.0,64.39,64.41,64.24,64.26,2729.0
2022-12-12 13:30:00,64.26,64.53,64.25,64.47,3232.0,64.26,64.53,64.25,64.47,3232.0
2022-12-12 14:00:00,64.5,64.68,64.43,64.56,8666.0,64.5,64.68,64.43,64.56,8666.0
2022-12-12 14:30:00,64.55,65.02,64.51,65.0,8537.0,64.55,65.02,64.51,65.0,8537.0
2022-12-12 15:00:00,65.01,65.4,65.01,65.34,10925.0,65.01,65.4,65.01,65.34,10925.0
2022-12-12 15:30:00,65.36,65.37,64.95,65.2,49164.0,65.36,65.37,64.95,65.2,49164.0
2022-12-13 09:30:00,67.41,67.41,66.43,67.09,27156.0,67.41,67.41,66.43,67.09,27156.0
2022-12-13 10:00:00,67.09,67.09,66.05,66.26,8626.0,67.09,67.09,66.05,66.26,8626.0
2022-12-13 10:30:00,66.34,66.55,65.76,65.76,6039.0,66.34,66.55,65.76,65.76,6039.0
2022-12-13 11:00:00,65.87,66.37,65.81,66.23,6139.0,65.87,66.37,65.81,66.23,6139.0
2022-12-13 11:30:00,66.28,66.41,65.86,66.0,4888.0,66.28,66.41,65.86,66.0,4888.0
2022-12-13 12:00:00,66.02,66.16,65.65,65.75,3474.0,66.02,66.16,65.65,65.75,3474.0
2022-12-13 12:30:00,65.76,65.84,65.47,65.7,8034.0,65.76,65.84,65.47,65.7,8034.0
2022-12-13 13:00:00,65.68,66.17,65.68,65.91,4743.0,65.68,66.17,65.68,65.91,4743.0
2022-12-13 13:30:00,65.98,65.98,65.57,65.82,7175.0,65.98,65.98,65.57,65.82,7175.0
2022-12-13 14:00:00,65.98,66.24,65.9,66.11,11427.0,65.98,66.24,65.9,66.11,11427.0
2022-12-13 14:30:00,66.16,66.21,65.9,65.96,8462.0,66.16,66.21,65.9,65.96,8462.0
2022-12-13 15:00:00,65.92,66.15,65.8,66.09,10679.0,65.92,66.15,65.8,66.09,10679.0
2022-12-13 15:30:00,66.16,66.16,65.79,65.91,58074.0,66.16,66.16,65.79,65.91,58074.0
2022-12-14 09:30:00,66.05,66.6,65.59,66.2,54284.0,66.05,66.6,65.59,66.2,54284.0
2022-12-14 10:00:00,66.09,66.09,65.66,65.66,5846.0,66.09,66.09,65.66,65.66,5846.0
2022-12-14 10:30:00,65.57,65.84,65.48,65.76,4438.0,65.57,65.84,65.48,65.76,4438.0
2022-12-14 11:00:00,65.76,66.31,65.75,66.25,8009.0,65.76,66.31,65.75,66.25,8009.0
2022-12-14 11:30:00,66.14,66.21,66.08,66.11,6103.0,66.14,66.21,66.08,66.11,6103.0
2022-12-14 12:00:00,66.06,66.2,65.99,66.13,7076.0,66.06,66.2,65.99,66.13,7076.0
2022-12-14 12:30:00,66.1,66.45,66.07,66.34,7096.0,66.1,66.45,66.07,66.34,7096.0
2022-12-14 13:00:00,66.34,66.42,66.25,66.35,9089.0,66.34,66.42,66.25,66.35,9089.0
2022-12-14 13:30:00,66.35,66.57,66.35,66.49,4127.0,66.35,66.57,66.35,66.49,4127.0
2022-12-14 14:00:00,66.42,66.42,65.2,66.04,7975.0,66.42,66.42,65.2,66.04,7975.0
2022-12-14 14:30:00,65.96,66.0,65.55,65.91,4235.0,65.96,66.0,65.55,65.91,4235.0
2022-12-14 15:00:00,65.92,66.57,65.68,65.7,13979.0,65.92,66.57,65.68,65.7,13979.0
2022-12-14 15:30:00,65.56,66.21,65.49,65.67,48652.0,65.56,66.21,65.49,65.67,48652.0
2022-12-15 09:30:00,64.83,64.83,64.3,64.51,5385.0,64.83,64.83,64.3,64.51,5385.0
2022-12-15 10:00:00,64.5,64.56,64.29,64.45,8103.0,64.5,64.56,64.29,64.45,8103.0
2022-12-15 10:30:00,64.45,64.64,64.43,64.48,7678.0,64.45,64.64,64.43,64.48,7678.0
2022-12-15 11:00:00,64.55,64.67,63.97,63.99,9910.0,64.55,64.67,63.97,63.99,9910.0
2022-12-15 11:30:00,63.96,63.98,63.67,63.97,7471.0,63.96,63.98,63.67,63.97,7471.0
2022-12-15 12:00:00,63.97,64.08,63.91,64.05,6306.0,63.97,64.08,63.91,64.05,6306.0
2022-12-15 12:30:00,64.12,64.22,63.96,64.08,6924.0,64.12,64.22,63.96,64.08,6924.0
2022-12-15 13:00:00,64.12,64.12,63.75,63.88,6294.0,64.12,64.12,63.75,63.88,6294.0
2022-12-15 13:30:00,63.84,63.88,63.77,63.83,9557.0,63.84,63.88,63.77,63.83,9557.0
2022-12-15 14:00:00,63.85,63.96,63.78,63.8,11403.0,63.85,63.96,63.78,63.8,11403.0
2022-12-15 14:30:00,63.87,64.05,63.83,64.0,11036.0,63.87,64.05,63.83,64.0,11036.0
2022-12-15 15:00:00,64.01,64.08,63.79,63.91,17567.0,64.01,64.08,63.79,63.91,17567.0
2022-12-15 15:30:00,63.89,64.01,63.56,63.58,61569.0,63.89,64.01,63.56,63.58,61569.0
2022-12-16 09:30:00,63.03,63.76,62.57,63.76,43323.0,63.03,63.76,62.57,63.76,43323.0
2022-12-16 10:00:00,63.67,63.87,62.99,63.02,13441.0,63.67,63.87,62.99,63.02,13441.0
2022-12-16 10:30:00,63.06,63.45,63.0,63.14,7814.0,63.06,63.45,63.0,63.14,7814.0
2022-12-16 11:00:00,63.24,63.4,63.01,63.01,6190.0,63.24,63.4,63.01,63.01,6190.0
2022-12-16 11:30:00,63.01,63.08,62.74,62.86,6845.0,63.01,63.08,62.74,62.86,6845.0
2022-12-16 12:00:00,62.88,63.11,62.8,63.04,7948.0,62.88,63.11,62.8,63.04,7948.0
2022-12-16 12:30:00,62.99,63.12,62.81,62.85,5810.0,62.99,63.12,62.81,62.85,5810.0
2022-12-16 13:00:00,62.81,62.92,62.6,62.66,9114.0,62.81,62.92,62.6,62.66,9114.0
2022-12-16 13:30:00,62.63,62.74,62.5,62.65,10202.0,62.63,62.74,62.5,62.65,10202.0
2022-12-16 14:00:00,62.65,62.88,62.54,62.54,10990.0,62.65,62.88,62.54,62.54,10990.0
2022-12-16 14:30:00,62.6,63.0,62.6,62.99,10268.0,62.6,63.0,62.6,62.99,10268.0
2022-12-16 15:00:00,62.98,62.98,62.77,62.82,14711.0,62.98,62.98,62.77,62.82,14711.0
2022-12-16 15:30:00,62.82,63.24,62.69,62.96,88589.0,62.82,63.24,62.69,62.96,88589.0
2022-12-19 09:30:00,63.29,63.63,62.63,62.87,2464.0,63.29,63.63,62.63,62.87,2464.0
2022-12-19 10:00:00,62.84,63.63,62.83,63.53,4221.0,62.84,63.63,62.83,63.53,4221.0
2022-12-19 10:30:00,63.53,63.63,63.38,63.38,2969.0,63.53,63.63,63.38,63.38,2969.0
2022-12-19 11:00:00,63.3,63.3,62.97,63.08,4012.0,63.3,63.3,62.97,63.08,4012.0
2022-12-19 11:30:00,63.02,63.02,62.69,62.76,2676.0,63.02,63.02,62.69,62.76,2676.0
2022-12-19 12:00:00,62.69,62.78,62.45,62.49,4775.0,62.69,62.78,62.45,62.49,4775.0
2022-12-19 12:30:00,62.52,62.68,62.44,62.59,4768.0,62.52,62.68,62.44,62.59,4768.0
2022-12-19 13:00:00,62.63,62.8,62.59,62.6,4702.0,62.63,62.8,62.59,62.6,4702.0
2022-12-19 13:30:00,62.5,62.53,62.38,62.39,2509.0,62.5,62.53,62.38,62.39,2509.0
2022-12-19 14:00:00,62.42,62.5,62.23,62.24,6279.0,62.42,62.5,62.23,62.24,6279.0
2022-12-19 14:30:00,62.26,62.26,61.94,61.94,6040.0,62.26,62.26,61.94,61.94,6040.0
2022-12-19 15:00:00,61.91,62.25,61.82,62.21,8686.0,61.91,62.25,61.82,62.21,8686.0
2022-12-19 15:30:00,62.24,62.44,62.18,62.39,32897.0,62.24,62.44,62.18,62.39,32897.0
2022-12-20 09:30:00,62.52,63.03,62.07,62.61,4994.0,62.52,63.03,62.07,62.61,4994.0
2022-12-20 10:00:00,62.53,63.1,62.53,62.98,8396.0,62.53,63.1,62.53,62.98,8396.0
2022-12-20 10:30:00,63.02,63.38,62.94,62.94,5404.0,63.02,63.38,62.94,62.94,5404.0
2022-12-20 11:00:00,63.0,63.0,62.62,62.62,4154.0,63.0,63.0,62.62,62.62,4154.0
2022-12-20 11:30:00,62.57,62.76,62.5,62.52,23760.0,62.57,62.76,62.5,62.52,23760.0
2022-12-20 12:00:00,62.57,62.58,62.41,62.5,5721.0,62.57,62.58,62.41,62.5,5721.0
2022-12-20 12:30:00,62.43,62.54,62.36,62.43,13906.0,62.43,62.54,62.36,62.43,13906.0
2022-12-20 13:00:00,62.45,62.51,61.99,62.43,103272.0,62.45,62.51,61.99,62.43,103272.0
2022-12-20 13:30:00,62.48,62.57,62.3,62.52,76542.0,62.48,62.57,62.3,62.52,76542.0
2022-12-20 14:00:00,62.56,62.65,62.47,62.48,8168.0,62.56,62.65,62.47,62.48,8168.0
2022-12-20 14:30:00,62.49,62.55,62.36,62.36,9486.0,62.49,62.55,62.36,62.36,9486.0
2022-12-20 15:00:00,62.36,62.36,62.24,62.29,23539.0,62.36,62.36,62.24,62.29,23539.0
2022-12-20 15:30:00,62.29,62.38,62.2,62.23,84045.0,62.29,62.38,62.2,62.23,84045.0
2022-12-21 09:30:00,63.12,63.21,62.49,62.7,9248.0,63.12,63.21,62.49,62.7,9248.0
2022-12-21 10:00:00,62.71,63.12,62.69,63.0,8421.0,62.71,63.12,62.69,63.0,8421.0
2022-12-21 10:30:00,63.0,63.36,62.95,63.29,10074.0,63.0,63.36,62.95,63.29,10074.0
2022-12-21 11:00:00,63.33,63.44,63.22,63.31,5722.0,63.33,63.44,63.22,63.31,5722.0
2022-12-21 11:30:00,63.3,63.38,63.23,63.32,5362.0,63.3,63.38,63.23,63.32,5362.0
2022-12-21 12:00:00,63.3,63.31,63.16,63.21,6383.0,63.3,63.31,63.16,63.21,6383.0
2022-12-21 12:30:00,63.23,63.4,63.2,63.21,13144.0,63.23,63.4,63.2,63.21,13144.0
2022-12-21 13:00:00,63.16,63.31,63.15,63.17,9912.0,63.16,63.31,63.15,63.17,9912.0
2022-12-21 13:30:00,63.19,63.39,63.13,63.36,14379.0,63.19,63.39,63.13,63.36,14379.0
2022-12-21 14:00:00,63.39,63.86,63.3,63.85,13587.0,63.39,63.86,63.3,63.85,13587.0
2022-12-21 14:30:00,63.83,63.86,63.66,63.8,10033.0,63.83,63.86,63.66,63.8,10033.0
2022-12-21 15:00:00,63.82,64.0,63.77,63.9,9690.0,63.82,64.0,63.77,63.9,9690.0
2022-12-21 15:30:00,63.92,64.02,63.8,63.94,28505.0,63.92,64.02,63.8,63.94,28505.0
2022-12-22 09:30:00,63.54,63.54,62.93,63.08,9927.0,63.54,63.54,62.93,63.08,9927.0
2022-12-22 10:00:00,62.95,63.23,62.78,63.05,9484.0,62.95,63.23,62.78,63.05,9484.0
2022-12-22 10:30:00,62.92,63.14,62.86,62.98,6621.0,62.92,63.14,62.86,62.98,6621.0
2022-12-22 11:00:00,62.99,63.06,62.91,62.91,11434.0,62.99,63.06,62.91,62.91,11434.0
2022-12-22 11:30:00,62.82,62.89,62.63,62.7,16694.0,62.82,62.89,62.63,62.7,16694.0
2022-12-22 12:00:00,62.66,62.77,62.5,62.55,6234.0,62.66,62.77,62.5,62.55,6234.0
2022-12-22 12:30:00,62.57,62.57,62.25,62.41,3481.0,62.57,62.57,62.25,62.41,3481.0
2022-12-22 13:00:00,62.35,62.46,62.22,62.37,7334.0,62.35,62.46,62.22,62.37,7334.0
2022-12-22 13:30:00,62.36,62.46,62.29,62.38,12159.0,62.36,62.46,62.29,62.38,12159.0
2022-12-22 14:00:00,62.5,62.5,62.31,62.49,9242.0,62.5,62.5,62.31,62.49,9242.0
2022-12-22 14:30:00,62.48,62.72,62.48,62.72,12045.0,62.48,62.72,62.48,62.72,12045.0
2022-12-22 15:00:00,62.72,62.9,62.62,62.9,17230.0,62.72,62.9,62.62,62.9,17230.0
2022-12-22 15:30:00,62.88,62.88,62.55,62.75,81341.0,62.88,62.88,62.55,62.75,81341.0
2022-12-23 09:30:00,63.05,63.08,62.56,62.75,10140.0,63.05,63.08,62.56,62.75,10140.0
2022-12-23 10:00:00,62.8,63.35,62.79,63.13,13911.0,62.8,63.35,62.79,63.13,13911.0
2022-12-23 10:30:00,63.15,63.39,63.07,63.07,9895.0,63.15,63.39,63.07,63.07,9895.0
2022-12-23 11:00:00,63.1,63.29,63.05,63.24,5092.0,63.1,63.29,63.05,63.24,5092.0
2022-12-23 11:30:00,63.24,63.42,63.22,63.32,4700.0,63.24,63.42,63.22,63.32,4700.0
2022-12-23 12:00:00,63.38,63.7,63.32,63.7,5837.0,63.38,63.7,63.32,63.7,5837.0
2022-12-23 12:30:00,63.75,63.75,63.56,63.65,2420.0,63.75,63.75,63.56,63.65,2420.0
2022-12-23 13:00:00,63.73,63.85,63.69,63.84,1394.0,63.73,63.85,63.69,63.84,1394.0
2022-12-23 13:30:00,63.74,64.12,63.73,64.12,4783.0,63.74,64.12,63.73,64.12,4783.0
2022-12-23 14:00:00,64.1,64.34,64.1,64.28,4024.0,64.1,64.34,64.1,64.28,4024.0
2022-12-23 14:30:00,64.3,64.48,64.3,64.47,5599.0,64.3,64.48,64.3,64.47,5599.0
2022-12-23 15:00:00,64.5,64.54,64.39,64.45,4694.0,64.5,64.54,64.39,64.45,4694.0
2022-12-23 15:30:00,64.43,64.56,64.34,64.4,21952.0,64.43,64.56,64.34,64.4,21952.0
2022-12-27 09:30:00,64.69,64.72,64.25,64.63,3342.0,64.69,64.72,64.25,64.63,3342.0
2022-12-27 10:00:00,64.45,64.96,64.38,64.96,6424.0,64.45,64.96,64.38,64.96,6424.0
2022-12-27 10:30:00,64.91,65.2,64.91,65.07,5737.0,64.91,65.2,64.91,65.07,5737.0
2022-12-27 11:00:00,65.01,65.21,64.95,65.01,3261.0,65.01,65.21,64.95,65.01,3261.0
2022-12-27 11:30:00,65.06,65.07,64.59,64.66,6777.0,65.06,65.07,64.59,64.66,6777.0
2022-12-27 12:00:00,64.68,64.73,64.5,64.67,5862.0,64.68,64.73,64.5,64.67,5862.0
2022-12-27 12:30:00,64.67,64.79,64.52,64.63,4911.0,64.67,64.79,64.52,64.63,4911.0
2022-12-27 13:00:00,64.68,64.87,64.59,64.86,10251.0,64.68,64.87,64.59,64.86,10251.0
2022-12-27 13:30:00,64.84,64.85,64.35,64.41,8464.0,64.84,64.85,64.35,64.41,8464.0
2022-12-27 14:00:00,64.4,64.51,64.14,64.14,3460.0,64.4,64.51,64.14,64.14,3460.0
2022-12-27 14:30:00,64.14,64.37,64.07,64.37,7332.0,64.14,64.37,64.07,64.37,7332.0
2022-12-27 15:00:00,64.37,64.49,64.36,64.45,6901.0,64.37,64.49,64.36,64.45,6901.0
2022-12-27 15:30:00,64.44,64.55,64.33,64.5,26073.0,64.44,64.55,64.33,64.5,26073.0
2022-12-28 09:30:00,64.48,64.64,63.99,64.0,4570.0,64.48,64.64,63.99,64.0,4570.0
2022-12-28 10:00:00,64.16,64.16,63.78,63.88,17228.0,64.16,64.16,63.78,63.88,17228.0
2022-12-28 10:30:00,63.82,63.83,63.38,63.49,9262.0,63.82,63.83,63.38,63.49,9262.0
2022-12-28 11:00:00,63.61,63.61,63.35,63.44,2498.0,63.61,63.61,63.35,63.44,2498.0
2022-12-28 11:30:00,63.37,63.56,63.31,63.52,4652.0,63.37,63.56,63.31,63.52,4652.0
2022-12-28 12:00:00,63.4,63.4,63.15,63.25,2225.0,63.4,63.4,63.15,63.25,2225.0
2022-12-28 12:30:00,63.36,63.67,63.3,63.67,3367.0,63.36,63.67,63.3,63.67,3367.0
2022-12-28 13:00:00,63.69,63.77,63.47,63.53,3540.0,63.69,63.77,63.47,63.53,3540.0
2022-12-28 13:30:00,63.51,63.54,63.42,63.44,2635.0,63.51,63.54,63.42,63.44,2635.0
2022-12-28 14:00:00,63.44,63.5,63.29,63.29,4355.0,63.44,63.5,63.29,63.29,4355.0
2022-12-28 14:30:00,63.35,63.55,63.35,63.45,8216.0,63.35,63.55,63.35,63.45,8216.0
2022-12-28 15:00:00,63.43,63.43,62.99,63.09,5966.0,63.43,63.43,62.99,63.09,5966.0
2022-12-28 15:30:00,63.12,63.15,62.96,62.96,24660.0,63.12,63.15,62.96,62.96,24660.0
2022-12-29 09:30:00,63.23,64.12,63.04,64.0,8786.0,63.23,64.12,63.04,64.0,8786.0
2022-12-29 10:00:00,63.97,64.16,63.89,63.98,13845.0,63.97,64.16,63.89,63.98,13845.0
2022-12-29 10:30:00,64.01,64.21,63.95,64.14,6233.0,64.01,64.21,63.95,64.14,6233.0
2022-12-29 11:00:00,64.14,64.14,63.99,64.03,5163.0,64.14,64.14,63.99,64.03,5163.0
2022-12-29 11:30:00,64.06,64.22,64.06,64.2,15807.0,64.06,64.22,64.06,64.2,15807.0
2022-12-29 12:00:00,64.18,64.23,64.11,64.16,9334.0,64.18,64.23,64.11,64.16,9334.0
2022-12-29 12:30:00,64.16,64.51,64.15,64.51,12673.0,64.16,64.51,64.15,64.51,12673.0
2022-12-29 13:00:00,64.55,64.64,64.48,64.53,3485.0,64.55,64.64,64.48,64.53,3485.0
2022-12-29 13:30:00,64.5,64.67,64.42,64.55,6784.0,64.5,64.67,64.42,64.55,6784.0
2022-12-29 14:00:00,64.57,64.6,64.44,64.48,9441.0,64.57,64.6,64.44,64.48,9441.0
2022-12-29 14:30:00,64.43,64.49,64.32,64.33,8406.0,64.43,64.49,64.32,64.33,8406.0
2022-12-29 15:00:00,64.34,64.37,64.17,64.26,12207.0,64.34,64.37,64.17,64.26,12207.0
2022-12-29 15:30:00,64.31,64.41,64.24,64.24,32173.0,64.31,64.41,64.24,64.24,32173.0
2022-12-30 09:30:00,63.7,64.11,63.43,63.71,5962.0,63.7,64.11,63.43,63.71,5962.0
2022-12-30 10:00:00,63.68,64.07,63.67,64.0,8177.0,63.68,64.07,63.67,64.0,8177.0
2022-12-30 10:30:00,63.88,64.0,63.74,63.83,6257.0,63.88,64.0,63.74,63.83,6257.0
2022-12-30 11:00:00,63.83,63.92,63.64,63.7,7221.0,63.83,63.92,63.64,63.7,7221.0
2022-12-30 11:30:00,63.75,63.8,63.63,63.73,4404.0,63.75,63.8,63.63,63.73,4404.0
2022-12-30 12:00:00,63.83,63.89,63.76,63.86,4699.0,63.83,63.89,63.76,63.86,4699.0
2022-12-30 12:30:00,63.82,64.03,63.82,64.02,7357.0,63.82,64.03,63.82,64.02,7357.0
2022-12-30 13:00:00,64.0,64.07,63.8,63.85,5856.0,64.0,64.07,63.8,63.85,5856.0
2022-12-30 13:30:00,63.88,64.01,63.88,63.95,5769.0,63.88,64.01,63.88,63.95,5769.0
2022-12-30 14:00:00,63.93,63.93,63.82,63.84,4049.0,63.93,63.93,63.82,63.84,4049.0
2022-12-30 14:30:00,63.86,63.88,63.67,63.74,4275.0,63.86,63.88,63.67,63.74,4275.0
2022-12-30 15:00:00,63.8,64.06,63.79,63.99,11715.0,63.8,64.06,63.79,63.99,11715.0
2022-12-30 15:30:00,64.0,64.36,64.0,64.35,65393.0,64.0,64.36,64.0,64.35,65393.0
2023-01-03 09:30:00,64.37,64.87,63.96,64.46,19454.0,64.37,64.87,63.96,64.46,19454.0
2023-01-03 10:00:00,64.46,64.46,63.34,63.35,29305.0,64.46,64.46,63.34,63.35,29305.0
2023-01-03 10:30:00,63.38,64.29,63.37,64.29,17821.0,63.38,64.29,63.37,64.29,17821.0
2023-01-03 11:00:00,64.41,64.63,63.79,63.79,20536.0,64.41,64.63,63.79,63.79,20536.0
2023-01-03 11:30:00,63.81,63.81,63.19,63.19,6529.0,63.81,63.81,63.19,63.19,6529.0
2023-01-03 12:00:00,63.22,63.76,63.22,63.36,15096.0,63.22,63.76,63.22,63.36,15096.0
2023-01-03 12:30:00,63.41,63.51,63.08,63.25,8117.0,63.41,63.51,63.08,63.25,8117.0
2023-01-03 13:00:00,63.29,63.47,63.22,63.41,7712.0,63.29,63.47,63.22,63.41,7712.0
2023-01-03 13:30:00,63.32,63.39,63.24,63.3,8392.0,63.32,63.39,63.24,63.3,8392.0
2023-01-03 14:00:00,63.3,63.32,62.78,62.78,8732.0,63.3,63.32,62.78,62.78,8732.0
2023-01-03 14:30:00,62.75,63.08,62.47,63.0,9989.0,62.75,63.08,62.47,63.0,9989.0
2023-01-03 15:00:00,62.99,63.05,62.79,62.95,19081.0,62.99,63.05,62.79,62.95,19081.0
2023-01-03 15:30:00,63.0,63.47,62.99,63.31,77021.0,63.0,63.47,62.99,63.31,77021.0
2023-01-04 09:30:00,63.22,63.67,62.89,63.29,8322.0,63.22,63.67,62.89,63.29,8322.0
2023-01-04 10:00:00,63.22,63.53,62.72,63.05,16270.0,63.22,63.53,62.72,63.05,16270.0
2023-01-04 10:30:00,63.05,63.07,62.88,62.96,4501.0,63.05,63.07,62.88,62.96,4501.0
2023-01-04 11:00:00,62.97,63.15,62.83,62.93,9901.0,62.97,63.15,62.83,62.93,9901.0
2023-01-04 11:30:00,63.0,63.49,63.0,63.41,12787.0,63.0,63.49,63.0,63.41,12787.0
2023-01-04 12:00:00,63.4,63.49,63.2,63.29,19487.0,63.4,63.49,63.2,63.29,19487.0
2023-01-04 12:30:00,63.23,63.45,63.23,63.27,5399.0,63.23,63.45,63.23,63.27,5399.0
2023-01-04 13:00:00,63.3,63.51,63.19,63.49,10435.0,63.3,63.51,63.19,63.49,10435.0
2023-01-04 13:30:00,63.47,63.49,63.24,63.24,31980.0,63.47,63.49,63.24,63.24,31980.0
2023-01-04 14:00:00,63.23,63.43,62.92,62.94,7895.0,63.23,63.43,62.92,62.94,7895.0
2023-01-04 14:30:00,62.94,63.3,62.94,63.23,6392.0,62.94,63.3,62.94,63.23,6392.0
2023-01-04 15:00:00,63.27,63.4,63.12,63.17,8453.0,63.27,63.4,63.12,63.17,8453.0
2023-01-04 15:30:00,63.15,63.22,62.78,63.18,42912.0,63.15,63.22,62.78,63.18,42912.0
2023-01-05 09:30:00,62.77,63.01,62.33,62.92,15058.0,62.77,63.01,62.33,62.92,15058.0
2023-01-05 10:00:00,62.91,63.39,62.67,63.12,18943.0,62.91,63.39,62.67,63.12,18943.0
2023-01-05 10:30:00,63.11,63.3,62.98,63.08,12542.0,63.11,63.3,62.98,63.08,12542.0
2023-01-05 11:00:00,63.13,63.17,62.49,62.52,9812.0,63.13,63.17,62.49,62.52,9812.0
2023-01-05 11:30:00,62.53,62.6,62.18,62.25,18992.0,62.53,62.6,62.18,62.25,18992.0
2023-01-05 12:00:00,62.34,62.41,62.12,62.28,24409.0,62.34,62.41,62.12,62.28,24409.0
2023-01-05 12:30:00,62.29,62.5,62.23,62.5,6773.0,62.29,62.5,62.23,62.5,6773.0
2023-01-05 13:00:00,62.48,62.67,62.4,62.63,7440.0,62.48,62.67,62.4,62.63,7440.0
2023-01-05 13:30:00,62.55,62.58,62.26,62.29,8749.0,62.55,62.58,62.26,62.29,8749.0
2023-01-05 14:00:00,62.29,62.33,61.95,61.97,8673.0,62.29,62.33,61.95,61.97,8673.0
2023-01-05 14:30:00,61.97,62.21,61.96,61.99,11650.0,61.97,62.21,61.96,61.99,11650.0
2023-01-05 15:00:00,61.98,61.98,61.76,61.81,17503.0,61.98,61.98,61.76,61.81,17503.0
2023-01-05 15:30:00,61.81,61.98,61.64,61.88,71285.0,61.81,61.98,61.64,61.88,71285.0
2023-01-06 09:30:00,62.84,63.51,62.84,63.23,11362.0,62.84,63.51,62.84,63.23,11362.0
2023-01-06 10:00:00,63.2,63.8,63.19,63.51,21082.0,63.2,63.8,63.19,63.51,21082.0
2023-01-06 10:30:00,63.6,63.95,63.58,63.85,7779.0,63.6,63.95,63.58,63.85,7779.0
2023-01-06 11:00:00,63.88,63.92,63.64,63.74,8972.0,63.88,63.92,63.64,63.74,8972.0
2023-01-06 11:30:00,63.73,63.9,63.68,63.82,5746.0,63.73,63.9,63.68,63.82,5746.0
2023-01-06 12:00:00,63.9,63.92,63.59,63.62,9053.0,63.9,63.92,63.59,63.62,9053.0
2023-01-06 12:30:00,63.65,63.85,63.63,63.82,5240.0,63.65,63.85,63.63,63.82,5240.0
2023-01-06 13:00:00,63.81,63.94,63.8,63.93,4911.0,63.81,63.94,63.8,63.93,4911.0
2023-01-06 13:30:00,63.94,64.01,63.91,63.96,5178.0,63.94,64.01,63.91,63.96,5178.0
2023-01-06 14:00:00,63.96,64.2,63.95,64.06,6949.0,63.96,64.2,63.95,64.06,6949.0
2023-01-06 14:30:00,64.08,64.25,64.06,64.23,6216.0,64.08,64.25,64.06,64.23,6216.0
2023-01-06 15:00:00,64.23,64.27,63.97,63.98,8013.0,64.23,64.27,63.97,63.98,8013.0
2023-01-06 15:30:00,63.99,64.09,63.73,63.91,43763.0,63.99,64.09,63.73,63.91,43763.0
2023-01-09 09:30:00,64.43,64.98,64.43,64.83,5157.0,64.43,64.98,64.43,64.83,5157.0
2023-01-09 10:00:00,64.67,64.84,64.2,64.29,3527.0,64.67,64.84,64.2,64.29,3527.0
2023-01-09 10:30:00,64.2,64.66,64.2,64.51,16670.0,64.2,64.66,64.2,64.51,16670.0
2023-01-09 11:00:00,64.5,65.2,64.5,65.13,4714.0,64.5,65.2,64.5,65.13,4714.0
2023-01-09 11:30:00,65.13,65.52,65.03,65.38,13845.0,65.13,65.52,65.03,65.38,13845.0
2023-01-09 12:00:00,65.38,65.43,65.13,65.19,7998.0,65.38,65.43,65.13,65.19,7998.0
2023-01-09 12:30:00,65.19,65.21,64.93,64.93,4229.0,65.19,65.21,64.93,64.93,4229.0
2023-01-09 13:00:00,64.98,64.99,64.75,64.95,3122.0,64.98,64.99,64.75,64.95,3122.0
2023-01-09 13:30:00,64.98,64.98,64.63,64.68,2609.0,64.98,64.98,64.63,64.68,2609.0
2023-01-09 14:00:00,64.7,64.73,64.53,64.63,4758.0,64.7,64.73,64.53,64.63,4758.0
2023-01-09 14:30:00,64.64,64.65,64.45,64.45,3875.0,64.64,64.65,64.45,64.45,3875.0
2023-01-09 15:00:00,64.44,64.5,64.35,64.43,7269.0,64.44,64.5,64.35,64.43,7269.0
2023-01-09 15:30:00,64.44,64.46,64.2,64.2,44858.0,64.44,64.46,64.2,64.2,44858.0
2023-01-10 09:30:00,64.12,64.34,63.44,63.65,4398.0,64.12,64.34,63.44,63.65,4398.0
2023-01-10 10:00:00,63.48,63.73,63.26,63.26,7611.0,63.48,63.73,63.26,63.26,7611.0
2023-01-10 10:30:00,63.06,63.09,62.78,63.05,12621.0,63.06,63.09,62.78,63.05,12621.0
2023-01-10 11:00:00,62.96,63.14,62.87,63.03,23277.0,62.96,63.14,62.87,63.03,23277.0
2023-01-10 11:30:00,63.08,63.17,62.9,62.9,6963.0,63.08,63.17,62.9,62.9,6963.0
2023-01-10 12:00:00,62.86,63.05,62.73,62.94,9481.0,62.86,63.05,62.73,62.94,9481.0
2023-01-10 12:30:00,63.0,63.24,62.93,63.15,27760.0,63.0,63.24,62.93,63.15,27760.0
2023-01-10 13:00:00,63.14,63.16,62.91,62.93,5430.0,63.14,63.16,62.91,62.93,5430.0
2023-01-10 13:30:00,62.92,62.92,62.6,62.77,6104.0,62.92,62.92,62.6,62.77,6104.0
2023-01-10 14:00:00,62.82,62.97,62.82,62.87,7818.0,62.82,62.97,62.82,62.87,7818.0
2023-01-10 14:30:00,62.85,62.94,62.75,62.76,8021.0,62.85,62.94,62.75,62.76,8021.0
2023-01-10 15:00:00,62.78,62.78,62.41,62.43,14988.0,62.78,62.78,62.41,62.43,14988.0
2023-01-10 15:30:00,62.43,63.1,62.41,63.04,65939.0,62.43,63.1,62.41,63.04,65939.0
2023-01-11 09:30:00,63.31,63.55,63.31,63.35,5976.0,63.31,63.55,63.31,63.35,5976.0
2023-01-11 10:00:00,63.3,63.31,62.72,62.78,4238.0,63.3,63.31,62.72,62.78,4238.0
2023-01-11 10:30:00,62.79,62.79,62.22,62.22,6387.0,62.79,62.79,62.22,62.22,6387.0
2023-01-11 11:00:00,62.2,62.5,62.06,62.07,10550.0,62.2,62.5,62.06,62.07,10550.0
2023-01-11 11:30:00,62.09,62.14,62.01,62.08,11309.0,62.09,62.14,62.01,62.08,11309.0
2023-01-11 12:00:00,62.1,62.17,61.99,62.1,23448.0,62.1,62.17,61.99,62.1,23448.0
2023-01-11 12:30:00,62.1,62.15,61.92,61.95,9367.0,62.1,62.15,61.92,61.95,9367.0
2023-01-11 13:00:00,61.96,62.02,61.77,61.78,15704.0,61.96,62.02,61.77,61.78,15704.0
2023-01-11 13:30:00,61.76,61.79,61.66,61.69,13981.0,61.76,61.79,61.66,61.69,13981.0
2023-01-11 14:00:00,61.69,61.69,61.44,61.48,15311.0,61.69,61.69,61.44,61.48,15311.0
2023-01-11 14:30:00,61.49,61.79,61.38,61.59,55356.0,61.49,61.79,61.38,61.59,55356.0
2023-01-11 15:00:00,61.57,61.9,61.54,61.83,44747.0,61.57,61.9,61.54,61.83,44747.0
2023-01-11 15:30:00,61.85,62.34,61.75,62.17,75424.0,61.85,62.34,61.75,62.17,75424.0
2023-01-12 09:30:00,62.6,62.6,61.85,62.11,8488.0,62.6,62.6,61.85,62.11,8488.0
2023-01-12 10:00:00,62.16,62.59,62.16,62.33,8889.0,62.16,62.59,62.16,62.33,8889.0
2023-01-12 10:30:00,62.33,62.53,62.08,62.08,8380.0,62.33,62.53,62.08,62.08,8380.0
2023-01-12 11:00:00,62.06,62.4,61.96,62.3,9028.0,62.06,62.4,61.96,62.3,9028.0
2023-01-12 11:30:00,62.33,62.52,62.18,62.52,5614.0,62.33,62.52,62.18,62.52,5614.0
2023-01-12 12:00:00,62.52,62.69,62.49,62.64,14030.0,62.52,62.69,62.49,62.64,14030.0
2023-01-12 12:30:00,62.64,62.66,62.5,62.61,12833.0,62.64,62.66,62.5,62.61,12833.0
2023-01-12 13:00:00,62.58,62.61,62.4,62.4,21200.0,62.58,62.61,62.4,62.4,21200.0
2023-01-12 13:30:00,62.44,63.3,62.43,63.26,14200.0,62.44,63.3,62.43,63.26,14200.0
2023-01-12 14:00:00,63.25,63.65,63.17,63.6,18946.0,63.25,63.65,63.17,63.6,18946.0
2023-01-12 14:30:00,63.57,63.71,63.51,63.69,11663.0,63.57,63.71,63.51,63.69,11663.0
2023-01-12 15:00:00,63.62,63.86,63.4,63.79,30706.0,63.62,63.86,63.4,63.79,30706.0
2023-01-12 15:30:00,63.79,64.13,63.76,64.1,89345.0,63.79,64.13,63.76,64.1,89345.0
2023-01-13 09:30:00,63.59,63.73,63.31,63.37,24323.0,63.59,63.73,63.31,63.37,24323.0
2023-01-13 10:00:00,63.33,63.94,63.18,63.91,16135.0,63.33,63.94,63.18,63.91,16135.0
2023-01-13 10:30:00,63.94,63.94,63.4,63.44,9209.0,63.94,63.94,63.4,63.44,9209.0
2023-01-13 11:00:00,63.45,63.45,62.96,63.32,19008.0,63.45,63.45,62.96,63.32,19008.0
2023-01-13 11:30:00,63.23,63.26,63.1,63.1,5810.0,63.23,63.26,63.1,63.1,5810.0
2023-01-13 12:00:00,63.06,63.31,62.98,63.18,6854.0,63.06,63.31,62.98,63.18,6854.0
2023-01-13 12:30:00,63.17,63.43,63.11,63.4,6628.0,63.17,63.43,63.11,63.4,6628.0
2023-01-13 13:00:00,63.45,63.6,63.38,63.6,8165.0,63.45,63.6,63.38,63.6,8165.0
2023-01-13 13:30:00,63.64,63.82,63.59,63.79,5351.0,63.64,63.82,63.59,63.79,5351.0
2023-01-13 14:00:00,63.79,63.82,63.6,63.63,7412.0,63.79,63.82,63.6,63.63,7412.0
2023-01-13 14:30:00,63.6,63.61,63.27,63.39,8080.0,63.6,63.61,63.27,63.39,8080.0
2023-01-13 15:00:00,63.41,63.5,63.23,63.47,12392.0,63.41,63.5,63.23,63.47,12392.0
2023-01-13 15:30:00,63.49,63.61,63.4,63.46,36859.0,63.49,63.61,63.4,63.46,36859.0
2023-01-17 09:30:00,63.32,63.51,63.18,63.18,4726.0,63.32,63.51,63.18,63.18,4726.0
2023-01-17 10:00:00,63.26,64.04,63.21,63.97,23206.0,63.26,64.04,63.21,63.97,23206.0
2023-01-17 10:30:00,63.97,64.06,63.39,63.46,9623.0,63.97,64.06,63.39,63.46,9623.0
2023-01-17 11:00:00,63.39,63.52,63.02,63.1,12744.0,63.39,63.52,63.02,63.1,12744.0
2023-01-17 11:30:00,63.08,63.18,63.08,63.17,7823.0,63.08,63.18,63.08,63.17,7823.0
2023-01-17 12:00:00,63.18,63.21,63.0,63.0,11677.0,63.18,63.21,63.0,63.0,11677.0
2023-01-17 12:30:00,62.97,63.09,62.87,62.88,11868.0,62.97,63.09,62.87,62.88,11868.0
2023-01-17 13:00:00,62.89,62.92,62.7,62.92,4982.0,62.89,62.92,62.7,62.92,4982.0
2023-01-17 13:30:00,62.88,63.12,62.88,63.12,15549.0,62.88,63.12,62.88,63.12,15549.0
2023-01-17 14:00:00,63.14,63.34,62.78,62.82,21000.0,63.14,63.34,62.78,62.82,21000.0
2023-01-17 14:30:00,62.78,63.13,62.76,62.9,17405.0,62.78,63.13,62.76,62.9,17405.0
2023-01-17 15:00:00,62.91,63.14,62.9,63.13,8026.0,62.91,63.14,62.9,63.13,8026.0
2023-01-17 15:30:00,63.14,63.19,62.86,62.89,39714.0,63.14,63.19,62.86,62.89,39714.0
2023-01-18 09:30:00,62.94,63.54,62.94,63.44,8122.0,62.94,63.54,62.94,63.44,8122.0
2023-01-18 10:00:00,63.52,63.52,63.08,63.11,15116.0,63.52,63.52,63.08,63.11,15116.0
2023-01-18 10:30:00,63.11,63.12,62.69,62.82,11074.0,63.11,63.12,62.69,62.82,11074.0
2023-01-18 11:00:00,62.81,62.81,62.27,62.47,9118.0,62.81,62.81,62.27,62.47,9118.0
2023-01-18 11:30:00,62.47,62.47,62.05,62.07,12625.0,62.47,62.47,62.05,62.07,12625.0
2023-01-18 12:00:00,62.07,62.2,61.6,61.6,14099.0,62.07,62.2,61.6,61.6,14099.0
2023-01-18 12:30:00,61.55,61.59,61.28,61.29,6788.0,61.55,61.59,61.28,61.29,6788.0
2023-01-18 13:00:00,61.32,61.36,61.07,61.28,15834.0,61.32,61.36,61.07,61.28,15834.0
2023-01-18 13:30:00,61.3,61.51,61.24,61.26,18009.0,61.3,61.51,61.24,61.26,18009.0
2023-01-18 14:00:00,61.29,61.41,61.13,61.26,10139.0,61.29,61.41,61.13,61.26,10139.0
2023-01-18 14:30:00,61.25,61.35,61.09,61.1,10921.0,61.25,61.35,61.09,61.1,10921.0
2023-01-18 15:00:00,61.06,61.17,60.97,61.0,14363.0,61.06,61.17,60.97,61.0,14363.0
2023-01-18 15:30:00,61.05,61.05,60.51,60.67,75797.0,61.05,61.05,60.51,60.67,75797.0
2023-01-19 09:30:00,60.22,60.57,60.14,60.54,5613.0,60.22,60.57,60.14,60.54,5613.0
2023-01-19 10:00:00,60.48,60.48,60.23,60.32,20102.0,60.48,60.48,60.23,60.32,20102.0
2023-01-19 10:30:00,60.33,60.43,60.3,60.41,5827.0,60.33,60.43,60.3,60.41,5827.0
2023-01-19 11:00:00,60.41,60.82,60.4,60.54,8711.0,60.41,60.82,60.4,60.54,8711.0
2023-01-19 11:30:00,60.53,60.91,60.52,60.91,21195.0,60.53,60.91,60.52,60.91,21195.0
2023-01-19 12:00:00,60.93,61.7,60.93,61.58,16465.0,60.93,61.7,60.93,61.58,16465.0
2023-01-19 12:30:00,61.59,61.64,61.44,61.55,19083.0,61.59,61.64,61.44,61.55,19083.0
2023-01-19 13:00:00,61.56,61.84,61.39,61.78,51262.0,61.56,61.84,61.39,61.78,51262.0
2023-01-19 13:30:00,61.87,62.14,61.73,61.85,55125.0,61.87,62.14,61.73,61.85,55125.0
2023-01-19 14:00:00,61.85,62.43,61.79,62.36,52263.0,61.85,62.43,61.79,62.36,52263.0
2023-01-19 14:30:00,62.39,62.65,62.2,62.41,30589.0,62.39,62.65,62.2,62.41,30589.0
2023-01-19 15:00:00,62.42,62.77,62.17,62.31,32238.0,62.42,62.77,62.17,62.31,32238.0
2023-01-19 15:30:00,62.31,62.34,61.94,62.11,69434.0,62.31,62.34,61.94,62.11,69434.0
2023-01-20 09:30:00,62.63,62.78,62.18,62.73,17962.0,62.63,62.78,62.18,62.73,17962.0
2023-01-20 10:00:00,62.72,63.06,62.69,62.94,20313.0,62.72,63.06,62.69,62.94,20313.0
2023-01-20 10:30:00,62.93,63.22,62.73,63.17,23161.0,62.93,63.22,62.73,63.17,23161.0
2023-01-20 11:00:00,63.21,63.42,63.17,63.36,35482.0,63.21,63.42,63.17,63.36,35482.0
2023-01-20 11:30:00,63.32,63.33,63.02,63.19,10641.0,63.32,63.33,63.02,63.19,10641.0
2023-01-20 12:00:00,63.23,63.39,63.08,63.2,19054.0,63.23,63.39,63.08,63.2,19054.0
2023-01-20 12:30:00,63.2,63.23,62.97,62.98,13852.0,63.2,63.23,62.97,62.98,13852.0
2023-01-20 13:00:00,63.02,63.23,62.95,63.11,15811.0,63.02,63.23,62.95,63.11,15811.0
2023-01-20 13:30:00,63.15,63.34,63.15,63.19,6959.0,63.15,63.34,63.15,63.19,6959.0
2023-01-20 14:00:00,63.19,63.23,63.07,63.19,12014.0,63.19,63.23,63.07,63.19,12014.0
2023-01-20 14:30:00,63.22,63.42,63.18,63.26,15269.0,63.22,63.42,63.18,63.26,15269.0
2023-01-20 15:00:00,63.3,63.39,63.22,63.38,11540.0,63.3,63.39,63.22,63.38,11540.0
2023-01-20 15:30:00,63.33,63.84,63.32,63.78,95757.0,63.33,63.84,63.32,63.78,95757.0
2023-01-23 09:30:00,63.95,63.98,63.63,63.64,4069.0,63.95,63.98,63.63,63.64,4069.0
2023-01-23 10:00:00,63.48,63.62,62.79,62.89,11653.0,63.48,63.62,62.79,62.89,11653.0
2023-01-23 10:30:00,62.89,63.36,62.84,63.35,14240.0,62.89,63.36,62.84,63.35,14240.0
2023-01-23 11:00:00,63.41,63.53,63.36,63.37,4797.0,63.41,63.53,63.36,63.37,4797.0
2023-01-23 11:30:00,63.4,63.56,63.4,63.45,2033.0,63.4,63.56,63.4,63.45,2033.0
2023-01-23 12:00:00,63.45,63.55,63.25,63.43,4292.0,63.45,63.55,63.25,63.43,4292.0
2023-01-23 12:30:00,63.43,63.64,63.36,63.5,19048.0,63.43,63.64,63.36,63.5,19048.0
2023-01-23 13:00:00,63.54,63.72,63.5,63.72,4758.0,63.54,63.72,63.5,63.72,4758.0
2023-01-23 13:30:00,63.75,63.87,63.68,63.83,16192.0,63.75,63.87,63.68,63.83,16192.0
2023-01-23 14:00:00,63.9,64.25,63.87,63.87,8290.0,63.9,64.25,63.87,63.87,8290.0
2023-01-23 14:30:00,63.87,63.87,63.68,63.81,52642.0,63.87,63.87,63.68,63.81,52642.0
2023-01-23 15:00:00,63.82,63.93,63.74,63.84,13140.0,63.82,63.93,63.74,63.84,13140.0
2023-01-23 15:30:00,63.88,64.28,63.82,64.27,50351.0,63.88,64.28,63.82,64.27,50351.0
2023-01-24 09:30:00,63.47,64.22,63.47,63.76,2548.0,63.47,64.22,63.47,63.76,2548.0
2023-01-24 10:00:00,63.64,63.64,63.12,63.63,5148.0,63.64,63.64,63.12,63.63,5148.0
2023-01-24 10:30:00,63.69,63.96,63.61,63.95,3400.0,63.69,63.96,63.61,63.95,3400.0
2023-01-24 11:00:00,63.87,64.01,63.73,63.75,4162.0,63.87,64.01,63.73,63.75,4162.0
2023-01-24 11:30:00,63.75,63.84,63.64,63.84,3554.0,63.75,63.84,63.64,63.84,3554.0
2023-01-24 12:00:00,63.83,63.94,63.66,63.91,9155.0,63.83,63.94,63.66,63.91,9155.0
2023-01-24 12:30:00,63.89,63.99,63.81,63.97,3843.0,63.89,63.99,63.81,63.97,3843.0
2023-01-24 13:00:00,63.98,64.21,63.93,64.14,6784.0,63.98,64.21,63.93,64.14,6784.0
2023-01-24 13:30:00,64.13,64.19,63.98,64.19,9098.0,64.13,64.19,63.98,64.19,9098.0
2023-01-24 14:00:00,64.18,64.24,64.06,64.11,5114.0,64.18,64.24,64.06,64.11,5114.0
2023-01-24 14:30:00,64.11,64.37,64.11,64.37,5815.0,64.11,64.37,64.11,64.37,5815.0
2023-01-24 15:00:00,64.39,64.44,64.32,64.43,7807.0,64.39,64.44,64.32,64.43,7807.0
2023-01-24 15:30:00,64.43,64.71,64.3,64.66,35949.0,64.43,64.71,64.3,64.66,35949.0
2023-01-25 09:30:00,64.0,64.18,63.43,63.44,6879.0,64.0,64.18,63.43,63.44,6879.0
2023-01-25 10:00:00,63.44,63.88,63.39,63.88,5978.0,63.44,63.88,63.39,63.88,5978.0
2023-01-25 10:30:00,63.89,64.2,63.79,64.17,5764.0,63.89,64.2,63.79,64.17,5764.0
2023-01-25 11:00:00,64.13,64.39,64.08,64.36,6240.0,64.13,64.39,64.08,64.36,6240.0
2023-01-25 11:30:00,64.38,64.38,64.19,64.19,9163.0,64.38,64.38,64.19,64.19,9163.0
2023-01-25 12:00:00,64.23,64.37,64.23,64.32,5306.0,64.23,64.37,64.23,64.32,5306.0
2023-01-25 12:30:00,64.33,64.42,64.24,64.31,7108.0,64.33,64.42,64.24,64.31,7108.0
2023-01-25 13:00:00,64.34,64.5,64.3,64.44,4583.0,64.34,64.5,64.3,64.44,4583.0
2023-01-25 13:30:00,64.42,64.71,64.35,64.62,8416.0,64.42,64.71,64.35,64.62,8416.0
2023-01-25 14:00:00,64.56,64.87,64.56,64.77,8997.0,64.56,64.87,64.56,64.77,8997.0
2023-01-25 14:30:00,64.8,64.94,64.76,64.93,4987.0,64.8,64.94,64.76,64.93,4987.0
2023-01-25 15:00:00,64.96,65.08,64.94,65.07,8950.0,64.96,65.08,64.94,65.07,8950.0
2023-01-25 15:30:00,65.13,65.13,64.77,64.92,30276.0,65.13,65.13,64.77,64.92,30276.0
2023-01-26 09:30:00,65.49,65.52,64.31,64.64,8517.0,65.49,65.52,64.31,64.64,8517.0
2023-01-26 10:00:00,64.5,64.54,64.22,64.47,27181.0,64.5,64.54,64.22,64.47,27181.0
2023-01-26 10:30:00,64.43,64.57,64.09,64.2,26286.0,64.43,64.57,64.09,64.2,26286.0
2023-01-26 11:00:00,64.25,64.37,64.08,64.22,34804.0,64.25,64.37,64.08,64.22,34804.0
2023-01-26 11:30:00,64.11,64.46,64.0,64.4,8122.0,64.11,64.46,64.0,64.4,8122.0
2023-01-26 12:00:00,64.36,64.52,64.36,64.47,8141.0,64.36,64.52,64.36,64.47,8141.0
2023-01-26 12:30:00,64.5,64.51,64.29,64.31,4757.0,64.5,64.51,64.29,64.31,4757.0
2023-01-26 13:00:00,64.29,64.52,64.26,64.5,8085.0,64.29,64.52,64.26,64.5,8085.0
2023-01-26 13:30:00,64.5,64.64,64.47,64.57,9753.0,64.5,64.64,64.47,64.57,9753.0
2023-01-26 14:00:00,64.52,64.64,64.49,64.52,6349.0,64.52,64.64,64.49,64.52,6349.0
2023-01-26 14:30:00,64.5,64.78,64.5,64.78,6439.0,64.5,64.78,64.5,64.78,6439.0
2023-01-26 15:00:00,64.85,64.99,64.83,64.84,6975.0,64.85,64.99,64.83,64.84,6975.0
2023-01-26 15:30:00,64.77,65.18,64.77,65.1,48802.0,64.77,65.18,64.77,65.1,48802.0
2023-01-27 09:30:00,65.04,65.62,65.04,65.44,8564.0,65.04,65.62,65.04,65.44,8564.0
2023-01-27 10:00:00,65.47,66.01,65.39,65.56,9812.0,65.47,66.01,65.39,65.56,9812.0
2023-01-27 10:30:00,65.52,65.54,64.98,65.05,19994.0,65.52,65.54,64.98,65.05,19994.0
2023-01-27 11:00:00,65.05,65.32,64.92,65.32,27113.0,65.05,65.32,64.92,65.32,27113.0
2023-01-27 11:30:00,65.35,65.79,65.35,65.72,12926.0,65.35,65.79,65.35,65.72,12926.0
2023-01-27 12:00:00,65.69,65.69,65.45,65.45,8392.0,65.69,65.69,65.45,65.45,8392.0
2023-01-27 12:30:00,65.45,65.81,65.45,65.78,7923.0,65.45,65.81,65.45,65.78,7923.0
2023-01-27 13:00:00,65.74,65.86,65.68,65.81,8866.0,65.74,65.86,65.68,65.81,8866.0
2023-01-27 13:30:00,65.81,66.03,65.81,65.95,11249.0,65.81,66.03,65.81,65.95,11249.0
2023-01-27 14:00:00,65.95,66.2,65.93,66.06,17716.0,65.95,66.2,65.93,66.06,17716.0
2023-01-27 14:30:00,66.09,66.28,65.99,66.27,7858.0,66.09,66.28,65.99,66.27,7858.0
2023-01-27 15:00:00,66.27,66.36,66.17,66.24,12878.0,66.27,66.36,66.17,66.24,12878.0
2023-01-27 15:30:00,66.22,66.38,66.05,66.22,71389.0,66.22,66.38,66.05,66.22,71389.0
2023-01-30 09:30:00,65.63,66.23,65.17,66.22,13018.0,65.63,66.23,65.17,66.22,13018.0
2023-01-30 10:00:00,66.12,66.7,66.0,66.25,13595.0,66.12,66.7,66.0,66.25,13595.0
2023-01-30 10:30:00,66.31,66.36,66.2,66.2,6311.0,66.31,66.36,66.2,66.2,6311.0
2023-01-30 11:00:00,66.2,66.26,65.98,66.05,15133.0,66.2,66.26,65.98,66.05,15133.0
2023-01-30 11:30:00,66.01,66.07,65.6,65.8,8611.0,66.01,66.07,65.6,65.8,8611.0
2023-01-30 12:00:00,65.8,65.99,65.66,65.66,32899.0,65.8,65.99,65.66,65.66,32899.0
2023-01-30 12:30:00,65.63,65.68,65.39,65.44,5996.0,65.63,65.68,65.39,65.44,5996.0
2023-01-30 13:00:00,65.45,65.63,65.29,65.6,9456.0,65.45,65.63,65.29,65.6,9456.0
2023-01-30 13:30:00,65.58,65.59,65.46,65.51,7347.0,65.58,65.59,65.46,65.51,7347.0
2023-01-30 14:00:00,65.51,65.59,65.26,65.31,11948.0,65.51,65.59,65.26,65.31,11948.0
2023-01-30 14:30:00,65.31,65.37,65.06,65.17,22787.0,65.31,65.37,65.06,65.17,22787.0
2023-01-30 15:00:00,65.19,65.35,64.85,64.93,25118.0,65.19,65.35,64.85,64.93,25118.0
2023-01-30 15:30:00,64.9,65.02,64.74,64.94,98161.0,64.9,65.02,64.74,64.94,98161.0
2023-01-31 09:30:00,67.46,68.4,65.13,66.8,54054.0,67.46,68.4,65.13,66.8,54054.0
2023-01-31 10:00:00,66.59,68.24,66.57,67.98,28510.0,66.59,68.24,66.57,67.98,28510.0
2023-01-31 10:30:00,68.01,68.72,68.0,68.05,49015.0,68.01,68.72,68.0,68.05,49015.0
2023-01-31 11:00:00,68.13,68.44,67.83,68.03,12072.0,68.13,68.44,67.83,68.03,12072.0
2023-01-31 11:30:00,68.02,68.61,68.0,68.56,16558.0,68.02,68.61,68.0,68.56,16558.0
2023-01-31 12:00:00,68.56,68.59,68.27,68.44,12460.0,68.56,68.59,68.27,68.44,12460.0
2023-01-31 12:30:00,68.47,68.81,68.47,68.65,11824.0,68.47,68.81,68.47,68.65,11824.0
2023-01-31 13:00:00,68.69,69.48,68.63,69.48,22367.0,68.69,69.48,68.63,69.48,22367.0
2023-01-31 13:30:00,69.49,69.99,69.39,69.8,18444.0,69.49,69.99,69.39,69.8,18444.0
2023-01-31 14:00:00,69.81,70.15,69.77,70.04,28006.0,69.81,70.15,69.77,70.04,28006.0
2023-01-31 14:30:00,70.14,70.2,69.76,70.12,31119.0,70.14,70.2,69.76,70.12,31119.0
2023-01-31 15:00:00,70.15,70.82,70.06,70.6,46983.0,70.15,70.82,70.06,70.6,46983.0
2023-01-31 15:30:00,70.64,71.28,70.56,70.77,238386.0,70.64,71.28,70.56,70.77,238386.0
2023-02-01 09:30:00,71.1,74.19,71.1,73.92,73034.0,71.1,74.19,71.1,73.92,73034.0
2023-02-01 10:00:00,73.78,73.92,71.61,72.02,106583.0,73.78,73.92,71.61,72.02,106583.0
2023-02-01 10:30:00,72.03,72.11,71.56,71.59,56547.0,72.03,72.11,71.56,71.59,56547.0
2023-02-01 11:00:00,71.58,71.85,71.3,71.75,61951.0,71.58,71.85,71.3,71.75,61951.0
2023-02-01 11:30:00,71.75,71.92,70.91,70.98,40533.0,71.75,71.92,70.91,70.98,40533.0
2023-02-01 12:00:00,70.94,71.02,70.61,70.83,18614.0,70.94,71.02,70.61,70.83,18614.0
2023-02-01 12:30:00,70.86,71.0,70.53,70.97,35850.0,70.86,71.0,70.53,70.97,35850.0
2023-02-01 13:00:00,70.94,71.06,70.78,70.84,21126.0,70.94,71.06,70.78,70.84,21126.0
2023-02-01 13:30:00,70.85,71.17,70.72,71.13,36992.0,70.85,71.17,70.72,71.13,36992.0
2023-02-01 14:00:00,71.12,71.76,71.09,71.35,75016.0,71.12,71.76,71.09,71.35,75016.0
2023-02-01 14:30:00,71.39,72.07,71.23,71.59,103396.0,71.39,72.07,71.23,71.59,103396.0
2023-02-01 15:00:00,71.62,71.99,71.51,71.94,38169.0,71.62,71.99,71.51,71.94,38169.0
2023-02-01 15:30:00,71.94,72.37,71.92,72.14,143674.0,71.94,72.37,71.92,72.14,143674.0
2023-02-02 09:30:00,72.24,72.86,72.06,72.2,15521.0,72.24,72.86,72.06,72.2,15521.0
2023-02-02 10:00:00,72.2,73.14,71.76,73.08,46999.0,72.2,73.14,71.76,73.08,46999.0
2023-02-02 10:30:00,73.05,73.66,72.82,73.48,43826.0,73.05,73.66,72.82,73.48,43826.0
2023-02-02 11:00:00,73.48,73.5,72.88,73.1,30223.0,73.48,73.5,72.88,73.1,30223.0
2023-02-02 11:30:00,73.14,73.59,73.07,73.16,21428.0,73.14,73.59,73.07,73.16,21428.0
2023-02-02 12:00:00,73.28,73.79,73.09,73.73,19399.0,73.28,73.79,73.09,73.73,19399.0
2023-02-02 12:30:00,73.8,73.93,73.54,73.88,49392.0,73.8,73.93,73.54,73.88,49392.0
2023-02-02 13:00:00,73.91,73.95,73.33,73.41,31503.0,73.91,73.95,73.33,73.41,31503.0
2023-02-02 13:30:00,73.46,73.69,73.33,73.69,16542.0,73.46,73.69,73.33,73.69,16542.0
2023-02-02 14:00:00,73.74,73.8,73.06,73.06,27945.0,73.74,73.8,73.06,73.06,27945.0
2023-02-02 14:30:00,72.95,73.26,72.79,72.89,52064.0,72.95,73.26,72.79,72.89,52064.0
2023-02-02 15:00:00,72.82,73.02,72.7,73.0,39254.0,72.82,73.02,72.7,73.0,39254.0
2023-02-02 15:30:00,72.97,73.29,72.95,73.17,96953.0,72.97,73.29,72.95,73.17,96953.0
2023-02-03 09:30:00,73.06,73.7,72.96,73.11,15667.0,73.06,73.7,72.96,73.11,15667.0
2023-02-03 10:00:00,73.12,73.52,72.98,73.43,35969.0,73.12,73.52,72.98,73.43,35969.0
2023-02-03 10:30:00,73.3,73.7,73.3,73.66,36477.0,73.3,73.7,73.3,73.66,36477.0
2023-02-03 11:00:00,73.73,74.14,73.73,73.9,30047.0,73.73,74.14,73.73,73.9,30047.0
2023-02-03 11:30:00,73.97,74.04,73.29,73.42,17949.0,73.97,74.04,73.29,73.42,17949.0
2023-02-03 12:00:00,73.33,73.78,73.31,73.78,15167.0,73.33,73.78,73.31,73.78,15167.0
2023-02-03 12:30:00,73.8,74.37,73.8,74.14,14724.0,73.8,74.37,73.8,74.14,14724.0
2023-02-03 13:00:00,74.06,74.06,73.72,73.9,11414.0,74.06,74.06,73.72,73.9,11414.0
2023-02-03 13:30:00,73.84,74.29,73.84,74.29,13059.0,73.84,74.29,73.84,74.29,13059.0
2023-02-03 14:00:00,74.31,74.36,74.05,74.18,12406.0,74.31,74.36,74.05,74.18,12406.0
2023-02-03 14:30:00,74.19,74.52,74.11,74.27,14978.0,74.19,74.52,74.11,74.27,14978.0
2023-02-03 15:00:00,74.19,74.63,74.15,74.47,15885.0,74.19,74.63,74.15,74.47,15885.0
2023-02-03 15:30:00,74.47,74.51,73.85,74.02,56464.0,74.47,74.51,73.85,74.02,56464.0
2023-02-06 09:30:00,73.97,74.27,73.26,73.82,8759.0,73.97,74.27,73.26,73.82,8759.0
2023-02-06 10:00:00,73.77,73.77,72.95,72.95,10199.0,73.77,73.77,72.95,72.95,10199.0
2023-02-06 10:30:00,72.92,73.5,72.92,73.34,8220.0,72.92,73.5,72.92,73.34,8220.0
2023-02-06 11:00:00,73.34,73.53,73.13,73.23,12228.0,73.34,73.53,73.13,73.23,12228.0
2023-02-06 11:30:00,73.23,73.35,73.16,73.31,7881.0,73.23,73.35,73.16,73.31,7881.0
2023-02-06 12:00:00,73.25,73.38,73.19,73.2,12801.0,73.25,73.38,73.19,73.2,12801.0
2023-02-06 12:30:00,73.25,73.35,72.96,73.0,9890.0,73.25,73.35,72.96,73.0,9890.0
2023-02-06 13:00:00,72.92,73.26,72.9,73.26,9401.0,72.92,73.26,72.9,73.26,9401.0
2023-02-06 13:30:00,73.23,73.25,72.84,72.86,12687.0,73.23,73.25,72.84,72.86,12687.0
2023-02-06 14:00:00,72.82,73.13,72.79,73.05,12644.0,72.82,73.13,72.79,73.05,12644.0
2023-02-06 14:30:00,73.05,73.08,72.85,72.99,23374.0,73.05,73.08,72.85,72.99,23374.0
2023-02-06 15:00:00,72.96,73.05,72.69,72.97,45069.0,72.96,73.05,72.69,72.97,45069.0
2023-02-06 15:30:00,72.93,73.58,72.87,73.51,74500.0,72.93,73.58,72.87,73.51,74500.0
2023-02-07 09:30:00,73.76,73.76,73.1,73.12,10748.0,73.76,73.76,73.1,73.12,10748.0
2023-02-07 10:00:00,73.04,73.13,72.56,72.65,18983.0,73.04,73.13,72.56,72.65,18983.0
2023-02-07 10:30:00,72.62,72.77,72.19,72.19,11084.0,72.62,72.77,72.19,72.19,11084.0
2023-02-07 11:00:00,72.2,72.57,72.15,72.47,15826.0,72.2,72.57,72.15,72.47,15826.0
2023-02-07 11:30:00,72.49,72.77,72.35,72.59,19885.0,72.49,72.77,72.35,72.59,19885.0
2023-02-07 12:00:00,72.64,72.86,72.62,72.71,8270.0,72.64,72.86,72.62,72.71,8270.0
2023-02-07 12:30:00,72.76,73.73,72.75,73.58,11003.0,72.76,73.73,72.75,73.58,11003.0
2023-02-07 13:00:00,73.58,73.6,72.79,72.79,13079.0,73.58,73.6,72.79,72.79,13079.0
2023-02-07 13:30:00,72.64,72.69,72.12,72.48,9788.0,72.64,72.69,72.12,72.48,9788.0
2023-02-07 14:00:00,72.53,73.33,72.53,73.26,6707.0,72.53,73.33,72.53,73.26,6707.0
2023-02-07 14:30:00,73.31,73.67,73.3,73.67,8315.0,73.31,73.67,73.3,73.67,8315.0
2023-02-07 15:00:00,73.68,73.75,73.36,73.75,9269.0,73.68,73.75,73.36,73.75,9269.0
2023-02-07 15:30:00,73.66,73.66,73.33,73.6,63169.0,73.66,73.66,73.33,73.6,63169.0
2023-02-08 09:30:00,73.0,73.4,73.0,73.3,5634.0,73.0,73.4,73.0,73.3,5634.0
2023-02-08 10:00:00,73.3,73.34,72.92,73.03,12301.0,73.3,73.34,72.92,73.03,12301.0
2023-02-08 10:30:00,73.01,73.16,72.84,73.15,6920.0,73.01,73.16,72.84,73.15,6920.0
2023-02-08 11:00:00,73.05,73.18,72.76,73.0,14167.0,73.05,73.18,72.76,73.0,14167.0
2023-02-08 11:30:00,73.06,73.18,72.88,73.13,7716.0,73.06,73.18,72.88,73.13,7716.0
2023-02-08 12:00:00,73.16,73.17,72.84,73.0,13561.0,73.16,73.17,72.84,73.0,13561.0
2023-02-08 12:30:00,73.0,73.02,72.82,73.0,7474.0,73.0,73.02,72.82,73.0,7474.0
2023-02-08 13:00:00,72.95,73.15,72.95,73.05,9073.0,72.95,73.15,72.95,73.05,9073.0
2023-02-08 13:30:00,73.02,73.02,72.78,72.83,7584.0,73.02,73.02,72.78,72.83,7584.0
2023-02-08 14:00:00,72.83,72.86,72.65,72.66,7869.0,72.83,72.86,72.65,72.66,7869.0
2023-02-08 14:30:00,72.61,72.73,72.52,72.67,7374.0,72.61,72.73,72.52,72.67,7374.0
2023-02-08 15:00:00,72.65,72.73,72.34,72.66,8369.0,72.65,72.73,72.34,72.66,8369.0
2023-02-08 15:30:00,72.73,73.06,72.63,72.89,42323.0,72.73,73.06,72.63,72.89,42323.0
2023-02-09 09:30:00,72.98,73.27,72.67,72.83,8363.0,72.98,73.27,72.67,72.83,8363.0
2023-02-09 10:00:00,72.75,73.06,72.72,72.79,12920.0,72.75,73.06,72.72,72.79,12920.0
2023-02-09 10:30:00,72.79,72.89,72.53,72.84,15770.0,72.79,72.89,72.53,72.84,15770.0
2023-02-09 11:00:00,72.84,72.92,72.56,72.77,7922.0,72.84,72.92,72.56,72.77,7922.0
2023-02-09 11:30:00,72.73,72.85,72.62,72.64,6387.0,72.73,72.85,72.62,72.64,6387.0
2023-02-09 12:00:00,72.7,72.7,72.29,72.41,4999.0,72.7,72.7,72.29,72.41,4999.0
2023-02-09 12:30:00,72.42,72.42,72.07,72.3,5764.0,72.42,72.42,72.07,72.3,5764.0
2023-02-09 13:00:00,72.24,72.53,72.18,72.51,7382.0,72.24,72.53,72.18,72.51,7382.0
2023-02-09 13:30:00,72.44,72.56,72.44,72.46,6676.0,72.44,72.56,72.44,72.46,6676.0
2023-02-09 14:00:00,72.49,72.54,72.07,72.15,7174.0,72.49,72.54,72.07,72.15,7174.0
2023-02-09 14:30:00,72.12,72.5,72.12,72.35,19921.0,72.12,72.5,72.12,72.35,19921.0
2023-02-09 15:00:00,72.37,72.4,71.93,71.97,7537.0,72.37,72.4,71.93,71.97,7537.0
2023-02-09 15:30:00,71.98,72.25,71.85,72.17,27513.0,71.98,72.25,71.85,72.17,27513.0
2023-02-10 09:30:00,71.98,72.46,71.86,72.12,4208.0,71.98,72.46,71.86,72.12,4208.0
2023-02-10 10:00:00,71.96,72.73,71.74,72.54,11658.0,71.96,72.73,71.74,72.54,11658.0
2023-02-10 10:30:00,72.5,72.54,72.26,72.35,13011.0,72.5,72.54,72.26,72.35,13011.0
2023-02-10 11:00:00,72.39,72.49,72.28,72.38,5067.0,72.39,72.49,72.28,72.38,5067.0
2023-02-10 11:30:00,72.34,72.73,72.32,72.73,3224.0,72.34,72.73,72.32,72.73,3224.0
2023-02-10 12:00:00,72.68,72.68,72.56,72.61,1746.0,72.68,72.68,72.56,72.61,1746.0
2023-02-10 12:30:00,72.61,72.79,72.61,72.76,8235.0,72.61,72.79,72.61,72.76,8235.0
2023-02-10 13:00:00,72.81,72.84,72.67,72.78,6946.0,72.81,72.84,72.67,72.78,6946.0
2023-02-10 13:30:00,72.78,72.83,72.64,72.77,9628.0,72.78,72.83,72.64,72.77,9628.0
2023-02-10 14:00:00,72.72,72.84,72.69,72.77,3000.0,72.72,72.84,72.69,72.77,3000.0
2023-02-10 14:30:00,72.77,72.9,72.69,72.9,3350.0,72.77,72.9,72.69,72.9,3350.0
2023-02-10 15:00:00,72.91,73.09,72.91,73.06,6749.0,72.91,73.09,72.91,73.06,6749.0
2023-02-10 15:30:00,73.08,73.32,72.99,73.27,36517.0,73.08,73.32,72.99,73.27,36517.0
2023-02-13 09:30:00,73.0,73.13,72.65,73.1,12563.0,73.0,73.13,72.65,73.1,12563.0
2023-02-13 10:00:00,73.34,73.35,72.91,73.15,19588.0,73.34,73.35,72.91,73.15,19588.0
2023-02-13 10:30:00,73.16,73.2,72.54,72.56,12155.0,73.16,73.2,72.54,72.56,12155.0
2023-02-13 11:00:00,72.55,72.83,72.55,72.8,9516.0,72.55,72.83,72.55,72.8,9516.0
2023-02-13 11:30:00,72.8,73.06,72.74,73.0,22885.0,72.8,73.06,72.74,73.0,22885.0
2023-02-13 12:00:00,73.03,73.13,72.93,73.11,9257.0,73.03,73.13,72.93,73.11,9257.0
2023-02-13 12:30:00,73.11,73.12,72.88,72.9,10059.0,73.11,73.12,72.88,72.9,10059.0
2023-02-13 13:00:00,72.94,73.04,72.89,72.98,4502.0,72.94,73.04,72.89,72.98,4502.0
2023-02-13 13:30:00,73.01,73.03,72.88,72.95,17397.0,73.01,73.03,72.88,72.95,17397.0
2023-02-13 14:00:00,72.95,73.02,72.81,72.81,15372.0,72.95,73.02,72.81,72.81,15372.0
2023-02-13 14:30:00,72.79,72.9,72.77,72.82,10310.0,72.79,72.9,72.77,72.82,10310.0
2023-02-13 15:00:00,72.84,72.88,72.69,72.71,12090.0,72.84,72.88,72.69,72.71,12090.0
2023-02-13 15:30:00,72.74,73.12,72.74,73.06,81805.0,72.74,73.12,72.74,73.06,81805.0
2023-02-14 09:30:00,72.97,72.97,72.16,72.86,7134.0,72.97,72.97,72.16,72.86,7134.0
2023-02-14 10:00:00,72.92,73.3,72.61,72.61,20656.0,72.92,73.3,72.61,72.61,20656.0
2023-02-14 10:30:00,72.54,72.74,71.97,72.04,6123.0,72.54,72.74,71.97,72.04,6123.0
2023-02-14 11:00:00,72.13,72.5,72.11,72.14,6764.0,72.13,72.5,72.11,72.14,6764.0
2023-02-14 11:30:00,72.02,72.23,71.87,72.22,6511.0,72.02,72.23,71.87,72.22,6511.0
2023-02-14 12:00:00,72.25,72.56,72.22,72.52,7036.0,72.25,72.56,72.22,72.52,7036.0
2023-02-14 12:30:00,72.52,72.69,72.43,72.57,9333.0,72.52,72.69,72.43,72.57,9333.0
2023-02-14 13:00:00,72.58,73.05,72.58,72.94,17619.0,72.58,73.05,72.58,72.94,17619.0
2023-02-14 13:30:00,72.94,72.98,72.7,72.81,6287.0,72.94,72.98,72.7,72.81,6287.0
2023-02-14 14:00:00,72.83,73.34,72.83,73.18,22608.0,72.83,73.34,72.83,73.18,22608.0
2023-02-14 14:30:00,73.21,73.36,73.2,73.27,5318.0,73.21,73.36,73.2,73.27,5318.0
2023-02-14 15:00:00,73.3,73.35,73.15,73.19,6914.0,73.3,73.35,73.15,73.19,6914.0
2023-02-14 15:30:00,73.19,73.29,73.0,73.06,23479.0,73.19,73.29,73.0,73.06,23479.0
2023-02-15 09:30:00,72.48,72.48,71.53,71.53,12763.0,72.48,72.48,71.53,71.53,12763.0
2023-02-15 10:00:00,71.56,72.23,71.48,72.23,7439.0,71.56,72.23,71.48,72.23,7439.0
2023-02-15 10:30:00,72.28,72.77,72.28,72.67,2203.0,72.28,72.77,72.28,72.67,2203.0
2023-02-15 11:00:00,72.73,72.78,72.65,72.65,2000.0,72.73,72.78,72.65,72.65,2000.0
2023-02-15 11:30:00,72.75,73.07,72.73,72.95,4760.0,72.75,73.07,72.73,72.95,4760.0
2023-02-15 12:00:00,73.0,73.02,72.74,72.74,8764.0,73.0,73.02,72.74,72.74,8764.0
2023-02-15 12:30:00,72.81,72.98,72.78,72.91,10359.0,72.81,72.98,72.78,72.91,10359.0
2023-02-15 13:00:00,72.98,73.17,72.96,73.17,1240.0,72.98,73.17,72.96,73.17,1240.0
2023-02-15 13:30:00,73.21,73.39,73.19,73.36,6227.0,73.21,73.39,73.19,73.36,6227.0
2023-02-15 14:00:00,73.34,73.53,73.27,73.53,6409.0,73.34,73.53,73.27,73.53,6409.0
2023-02-15 14:30:00,73.52,73.67,73.46,73.56,7811.0,73.52,73.67,73.46,73.56,7811.0
2023-02-15 15:00:00,73.55,73.73,73.55,73.64,9794.0,73.55,73.73,73.55,73.64,9794.0
2023-02-15 15:30:00,73.69,73.7,73.45,73.65,22218.0,73.69,73.7,73.45,73.65,22218.0
2023-02-16 09:30:00,72.75,73.32,72.48,72.82,22524.0,72.75,73.32,72.48,72.82,22524.0
2023-02-16 10:00:00,72.89,73.24,72.87,73.17,2323.0,72.89,73.24,72.87,73.17,2323.0
2023-02-16 10:30:00,73.23,73.61,73.23,73.4,10271.0,73.23,73.61,73.23,73.4,10271.0
2023-02-16 11:00:00,73.4,73.93,73.4,73.88,13691.0,73.4,73.93,73.4,73.88,13691.0
2023-02-16 11:30:00,73.84,74.06,73.75,74.03,8523.0,73.84,74.06,73.75,74.03,8523.0
2023-02-16 12:00:00,74.04,74.27,73.99,74.26,6005.0,74.04,74.27,73.99,74.26,6005.0
2023-02-16 12:30:00,74.28,74.46,74.22,74.23,5404.0,74.28,74.46,74.22,74.23,5404.0
2023-02-16 13:00:00,74.29,74.32,73.97,73.99,10359.0,74.29,74.32,73.97,73.99,10359.0
2023-02-16 13:30:00,74.0,74.26,73.78,73.83,11792.0,74.0,74.26,73.78,73.83,11792.0
2023-02-16 14:00:00,73.89,74.07,73.78,73.9,14425.0,73.89,74.07,73.78,73.9,14425.0
2023-02-16 14:30:00,73.92,73.96,73.64,73.92,7507.0,73.92,73.96,73.64,73.92,7507.0
2023-02-16 15:00:00,73.93,74.11,73.63,74.03,33399.0,73.93,74.11,73.63,74.03,33399.0
2023-02-16 15:30:00,74.03,74.12,73.71,73.71,52839.0,74.03,74.12,73.71,73.71,52839.0
2023-02-17 09:30:00,73.71,73.71,72.75,73.21,18745.0,73.71,73.71,72.75,73.21,18745.0
2023-02-17 10:00:00,73.14,73.54,73.01,73.3,5371.0,73.14,73.54,73.01,73.3,5371.0
2023-02-17 10:30:00,73.24,73.49,73.08,73.08,6098.0,73.24,73.49,73.08,73.08,6098.0
2023-02-17 11:00:00,73.07,73.19,72.89,72.9,3453.0,73.07,73.19,72.89,72.9,3453.0
2023-02-17 11:30:00,72.82,73.01,72.78,72.82,5518.0,72.82,73.01,72.78,72.82,5518.0
2023-02-17 12:00:00,72.87,72.97,72.71,72.71,4421.0,72.87,72.97,72.71,72.71,4421.0
2023-02-17 12:30:00,72.69,72.94,72.67,72.94,7483.0,72.69,72.94,72.67,72.94,7483.0
2023-02-17 13:00:00,72.86,73.03,72.82,72.92,3425.0,72.86,73.03,72.82,72.92,3425.0
2023-02-17 13:30:00,72.87,72.99,72.81,72.99,7251.0,72.87,72.99,72.81,72.99,7251.0
2023-02-17 14:00:00,72.99,73.01,72.69,72.97,4915.0,72.99,73.01,72.69,72.97,4915.0
2023-02-17 14:30:00,72.99,73.29,72.99,73.22,6414.0,72.99,73.29,72.99,73.22,6414.0
2023-02-17 15:00:00,73.26,73.31,73.05,73.05,3935.0,73.26,73.31,73.05,73.05,3935.0
2023-02-17 15:30:00,73.03,73.2,72.97,73.02,34371.0,73.03,73.2,72.97,73.02,34371.0
2023-02-21 09:30:00,72.61,72.71,71.58,72.15,6599.0,72.61,72.71,71.58,72.15,6599.0
2023-02-21 10:00:00,72.19,72.19,71.54,71.59,6199.0,72.19,72.19,71.54,71.59,6199.0
2023-02-21 10:30:00,71.54,71.78,71.41,71.65,10076.0,71.54,71.78,71.41,71.65,10076.0
2023-02-21 11:00:00,71.59,71.73,71.36,71.51,3658.0,71.59,71.73,71.36,71.51,3658.0
2023-02-21 11:30:00,71.56,71.56,71.24,71.33,7066.0,71.56,71.56,71.24,71.33,7066.0
2023-02-21 12:00:00,71.36,71.43,71.2,71.34,1662.0,71.36,71.43,71.2,71.34,1662.0
2023-02-21 12:30:00,71.35,71.45,71.23,71.39,2289.0,71.35,71.45,71.23,71.39,2289.0
2023-02-21 13:00:00,71.38,71.4,70.93,70.93,4453.0,71.38,71.4,70.93,70.93,4453.0
2023-02-21 13:30:00,70.98,70.98,70.77,70.91,4498.0,70.98,70.98,70.77,70.91,4498.0
2023-02-21 14:00:00,70.91,70.95,70.77,70.86,3283.0,70.91,70.95,70.77,70.86,3283.0
2023-02-21 14:30:00,70.9,71.38,70.9,71.31,20239.0,70.9,71.38,70.9,71.31,20239.0
2023-02-21 15:00:00,71.35,71.63,71.19,71.54,20703.0,71.35,71.63,71.19,71.54,20703.0
2023-02-21 15:30:00,71.6,71.74,71.38,71.55,40895.0,71.6,71.74,71.38,71.55,40895.0
2023-02-22 09:30:00,71.54,71.77,71.37,71.37,9639.0,71.54,71.77,71.37,71.37,9639.0
2023-02-22 10:00:00,71.41,71.6,71.23,71.56,2310.0,71.41,71.6,71.23,71.56,2310.0
2023-02-22 10:30:00,71.45,71.53,71.25,71.46,9941.0,71.45,71.53,71.25,71.46,9941.0
2023-02-22 11:00:00,71.53,71.64,71.34,71.55,5290.0,71.53,71.64,71.34,71.55,5290.0
2023-02-22 11:30:00,71.55,71.59,71.34,71.4,2251.0,71.55,71.59,71.34,71.4,2251.0
2023-02-22 12:00:00,71.45,71.67,71.44,71.64,2447.0,71.45,71.67,71.44,71.64,2447.0
2023-02-22 12:30:00,71.66,71.73,71.63,71.69,3429.0,71.66,71.73,71.63,71.69,3429.0
2023-02-22 13:00:00,71.7,71.81,71.61,71.8,2186.0,71.7,71.81,71.61,71.8,2186.0
2023-02-22 13:30:00,71.74,71.75,71.49,71.53,4277.0,71.74,71.75,71.49,71.53,4277.0
2023-02-22 14:00:00,71.58,71.79,71.3,71.36,6954.0,71.58,71.79,71.3,71.36,6954.0
2023-02-22 14:30:00,71.3,71.33,71.06,71.06,3961.0,71.3,71.33,71.06,71.06,3961.0
2023-02-22 15:00:00,71.06,71.31,70.98,71.16,16646.0,71.06,71.31,70.98,71.16,16646.0
2023-02-22 15:30:00,71.14,71.44,71.13,71.44,38016.0,71.14,71.44,71.13,71.44,38016.0
2023-02-23 09:30:00,72.17,72.97,71.86,72.65,20451.0,72.17,72.97,71.86,72.65,20451.0
2023-02-23 10:00:00,72.65,72.65,72.3,72.42,3301.0,72.65,72.65,72.3,72.42,3301.0
2023-02-23 10:30:00,72.45,72.48,71.92,72.03,7074.0,72.45,72.48,71.92,72.03,7074.0
2023-02-23 11:00:00,72.1,72.26,71.95,71.96,4536.0,72.1,72.26,71.95,71.96,4536.0
2023-02-23 11:30:00,72.04,72.08,71.55,71.56,4599.0,72.04,72.08,71.55,71.56,4599.0
2023-02-23 12:00:00,71.58,71.98,71.58,71.78,4784.0,71.58,71.98,71.58,71.78,4784.0
2023-02-23 12:30:00,71.86,72.19,71.86,72.15,6892.0,71.86,72.19,71.86,72.15,6892.0
2023-02-23 13:00:00,72.17,72.37,72.07,72.34,4643.0,72.17,72.37,72.07,72.34,4643.0
2023-02-23 13:30:00,72.29,72.64,72.28,72.55,5747.0,72.29,72.64,72.28,72.55,5747.0
2023-02-23 14:00:00,72.53,72.78,72.53,72.78,5707.0,72.53,72.78,72.53,72.78,5707.0
2023-02-23 14:30:00,72.81,72.87,72.62,72.76,4836.0,72.81,72.87,72.62,72.76,4836.0
2023-02-23 15:00:00,72.82,72.97,72.81,72.97,8939.0,72.82,72.97,72.81,72.97,8939.0
2023-02-23 15:30:00,72.97,72.99,72.73,72.76,37373.0,72.97,72.99,72.73,72.76,37373.0
2023-02-24 09:30:00,72.2,72.62,71.56,72.57,12518.0,72.2,72.62,71.56,72.57,12518.0
2023-02-24 10:00:00,72.58,73.24,72.48,73.23,10612.0,72.58,73.24,72.48,73.23,10612.0
2023-02-24 10:30:00,73.14,73.16,72.45,72.63,15162.0,73.14,73.16,72.45,72.63,15162.0
2023-02-24 11:00:00,72.66,73.22,72.65,73.04,13293.0,72.66,73.22,72.65,73.04,13293.0
2023-02-24 11:30:00,73.07,73.12,72.7,72.7,11723.0,73.07,73.12,72.7,72.7,11723.0
2023-02-24 12:00:00,72.75,72.85,72.48,72.61,6034.0,72.75,72.85,72.48,72.61,6034.0
2023-02-24 12:30:00,72.65,72.81,72.49,72.57,5603.0,72.65,72.81,72.49,72.57,5603.0
2023-02-24 13:00:00,72.57,72.62,72.36,72.53,7350.0,72.57,72.62,72.36,72.53,7350.0
2023-02-24 13:30:00,72.5,72.62,72.29,72.37,19803.0,72.5,72.62,72.29,72.37,19803.0
2023-02-24 14:00:00,72.37,72.82,72.33,72.65,12901.0,72.37,72.82,72.33,72.65,12901.0
2023-02-24 14:30:00,72.67,72.68,72.44,72.55,33838.0,72.67,72.68,72.44,72.55,33838.0
2023-02-24 15:00:00,72.54,72.79,72.54,72.66,22692.0,72.54,72.79,72.54,72.66,22692.0
2023-02-24 15:30:00,72.62,72.68,72.15,72.43,76540.0,72.62,72.68,72.15,72.43,76540.0
2023-02-27 09:30:00,72.86,73.28,72.84,73.25,8737.0,72.86,73.28,72.84,73.25,8737.0
2023-02-27 10:00:00,73.36,73.72,73.13,73.43,11799.0,73.36,73.72,73.13,73.43,11799.0
2023-02-27 10:30:00,73.45,73.45,73.01,73.13,5942.0,73.45,73.45,73.01,73.13,5942.0
2023-02-27 11:00:00,73.28,73.29,72.93,73.09,5213.0,73.28,73.29,72.93,73.09,5213.0
2023-02-27 11:30:00,73.02,73.07,72.89,72.96,6193.0,73.02,73.07,72.89,72.96,6193.0
2023-02-27 12:00:00,72.96,72.99,72.74,72.84,5422.0,72.96,72.99,72.74,72.84,5422.0
2023-02-27 12:30:00,72.9,72.96,72.81,72.81,4131.0,72.9,72.96,72.81,72.81,4131.0
2023-02-27 13:00:00,72.84,73.11,72.84,72.98,3300.0,72.84,73.11,72.84,72.98,3300.0
2023-02-27 13:30:00,72.97,72.97,72.68,72.75,5438.0,72.97,72.97,72.68,72.75,5438.0
2023-02-27 14:00:00,72.69,72.85,72.66,72.73,5545.0,72.69,72.85,72.66,72.73,5545.0
2023-02-27 14:30:00,72.7,72.79,72.55,72.75,8310.0,72.7,72.79,72.55,72.75,8310.0
2023-02-27 15:00:00,72.71,72.78,72.53,72.66,9729.0,72.71,72.78,72.53,72.66,9729.0
2023-02-27 15:30:00,72.66,72.87,72.38,72.83,44167.0,72.66,72.87,72.38,72.83,44167.0
2023-02-28 09:30:00,72.9,73.98,72.34,73.63,37975.0,72.9,73.98,72.34,73.63,37975.0
2023-02-28 10:00:00,73.7,74.03,73.55,74.0,10513.0,73.7,74.03,73.55,74.0,10513.0
2023-02-28 10:30:00,74.08,74.19,73.4,73.52,10865.0,74.08,74.19,73.4,73.52,10865.0
2023-02-28 11:00:00,73.59,73.6,73.39,73.45,6605.0,73.59,73.6,73.39,73.45,6605.0
2023-02-28 11:30:00,73.38,73.45,73.14,73.14,7292.0,73.38,73.45,73.14,73.14,7292.0
2023-02-28 12:00:00,73.25,73.4,73.17,73.25,2280.0,73.25,73.4,73.17,73.25,2280.0
2023-02-28 12:30:00,73.29,73.35,73.16,73.27,2664.0,73.29,73.35,73.16,73.27,2664.0
2023-02-28 13:00:00,73.2,73.33,73.17,73.17,7056.0,73.2,73.33,73.17,73.17,7056.0
2023-02-28 13:30:00,73.19,73.19,72.69,72.78,11165.0,73.19,73.19,72.69,72.78,11165.0
2023-02-28 14:00:00,72.79,72.86,72.53,72.58,10745.0,72.79,72.86,72.53,72.58,10745.0
2023-02-28 14:30:00,72.59,72.71,72.47,72.49,9562.0,72.59,72.71,72.47,72.49,9562.0
2023-02-28 15:00:00,72.44,72.52,72.35,72.42,7999.0,72.44,72.52,72.35,72.42,7999.0
2023-02-28 15:30:00,72.39,72.58,72.19,72.53,95929.0,72.39,72.58,72.19,72.53,95929.0
2023-03-01 09:30:00,72.47,73.01,72.06,73.01,22934.0,72.47,73.01,72.06,73.01,22934.0
2023-03-01 10:00:00,73.3,73.47,72.9,72.91,5643.0,73.3,73.47,72.9,72.91,5643.0
2023-03-01 10:30:00,72.81,73.28,72.73,73.28,6130.0,72.81,73.28,72.73,73.28,6130.0
2023-03-01 11:00:00,73.2,73.29,72.54,72.7,5708.0,73.2,73.29,72.54,72.7,5708.0
2023-03-01 11:30:00,72.73,73.32,72.65,73.27,7602.0,72.73,73.32,72.65,73.27,7602.0
2023-03-01 12:00:00,73.32,73.66,73.28,73.5,10381.0,73.32,73.66,73.28,73.5,10381.0
2023-03-01 12:30:00,73.47,73.5,73.35,73.44,3773.0,73.47,73.5,73.35,73.44,3773.0
2023-03-01 13:00:00,73.44,73.49,73.2,73.23,6447.0,73.44,73.49,73.2,73.23,6447.0
2023-03-01 13:30:00,73.23,73.5,73.22,73.27,5529.0,73.23,73.5,73.22,73.27,5529.0
2023-03-01 14:00:00,73.25,73.43,73.15,73.2,9877.0,73.25,73.43,73.15,73.2,9877.0
2023-03-01 14:30:00,73.06,73.22,72.76,72.98,18343.0,73.06,73.22,72.76,72.98,18343.0
2023-03-01 15:00:00,72.94,73.36,72.93,73.19,11004.0,72.94,73.36,72.93,73.19,11004.0
2023-03-01 15:30:00,73.2,73.31,73.04,73.05,33807.0,73.2,73.31,73.04,73.05,33807.0
2023-03-02 09:30:00,73.05,73.39,72.62,73.33,14624.0,73.05,73.39,72.62,73.33,14624.0
2023-03-02 10:00:00,73.43,73.68,73.25,73.47,4830.0,73.43,73.68,73.25,73.47,4830.0
2023-03-02 10:30:00,73.49,73.65,73.25,73.65,4128.0,73.49,73.65,73.25,73.65,4128.0
2023-03-02 11:00:00,73.7,73.88,73.46,73.7,7544.0,73.7,73.88,73.46,73.7,7544.0
2023-03-02 11:30:00,73.66,73.86,73.62,73.85,5827.0,73.66,73.86,73.62,73.85,5827.0
2023-03-02 12:00:00,73.86,74.23,73.8,73.85,7080.0,73.86,74.23,73.8,73.85,7080.0
2023-03-02 12:30:00,73.91,74.1,73.8,74.03,4323.0,73.91,74.1,73.8,74.03,4323.0
2023-03-02 13:00:00,74.05,74.15,73.82,73.94,6845.0,74.05,74.15,73.82,73.94,6845.0
2023-03-02 13:30:00,73.91,74.26,73.87,74.24,6095.0,73.91,74.26,73.87,74.24,6095.0
2023-03-02 14:00:00,74.25,74.42,74.05,74.14,11044.0,74.25,74.42,74.05,74.14,11044.0
2023-03-02 14:30:00,74.16,74.17,73.79,73.83,13643.0,74.16,74.17,73.79,73.83,13643.0
2023-03-02 15:00:00,73.88,74.44,73.83,74.28,14107.0,73.88,74.44,73.83,74.28,14107.0
2023-03-02 15:30:00,74.26,74.49,74.18,74.26,35785.0,74.26,74.49,74.18,74.26,35785.0
2023-03-03 09:30:00,74.17,74.97,74.0,74.61,24522.0,74.17,74.97,74.0,74.61,24522.0
2023-03-03 10:00:00,74.59,74.64,74.42,74.6,11030.0,74.59,74.64,74.42,74.6,11030.0
2023-03-03 10:30:00,74.6,74.94,74.54,74.55,7734.0,74.6,74.94,74.54,74.55,7734.0
2023-03-03 11:00:00,74.6,74.7,74.5,74.63,3836.0,74.6,74.7,74.5,74.63,3836.0
2023-03-03 11:30:00,74.74,75.0,74.64,75.0,17252.0,74.74,75.0,74.64,75.0,17252.0
2023-03-03 12:00:00,74.96,75.0,74.83,74.97,66513.0,74.96,75.0,74.83,74.97,66513.0
2023-03-03 12:30:00,74.95,75.0,74.7,75.0,6498.0,74.95,75.0,74.7,75.0,6498.0
2023-03-03 13:00:00,75.0,75.0,74.63,74.72,45183.0,75.0,75.0,74.63,74.72,45183.0
2023-03-03 13:30:00,74.69,74.99,74.69,74.92,3126.0,74.69,74.99,74.69,74.92,3126.0
2023-03-03 14:00:00,74.89,75.66,74.89,75.51,31998.0,74.89,75.66,74.89,75.51,31998.0
2023-03-03 14:30:00,75.45,75.63,75.32,75.62,5649.0,75.45,75.63,75.32,75.62,5649.0
2023-03-03 15:00:00,75.6,75.76,75.34,75.43,9787.0,75.6,75.76,75.34,75.43,9787.0
2023-03-03 15:30:00,75.41,75.7,75.29,75.64,36759.0,75.41,75.7,75.29,75.64,36759.0
2023-03-06 09:30:00,75.84,76.34,75.57,75.93,21199.0,75.84,76.34,75.57,75.93,21199.0
2023-03-06 10:00:00,76.07,76.09,75.88,76.09,7600.0,76.07,76.09,75.88,76.09,7600.0
2023-03-06 10:30:00,76.05,76.15,75.64,75.76,15925.0,76.05,76.15,75.64,75.76,15925.0
2023-03-06 11:00:00,75.83,75.98,75.75,75.81,6195.0,75.83,75.98,75.75,75.81,6195.0
2023-03-06 11:30:00,75.8,76.0,75.74,75.92,7440.0,75.8,76.0,75.74,75.92,7440.0
2023-03-06 12:00:00,75.97,76.0,75.76,75.76,4646.0,75.97,76.0,75.76,75.76,4646.0
2023-03-06 12:30:00,75.66,75.66,75.2,75.2,5811.0,75.66,75.66,75.2,75.2,5811.0
2023-03-06 13:00:00,75.25,75.44,75.15,75.37,3934.0,75.25,75.44,75.15,75.37,3934.0
2023-03-06 13:30:00,75.31,75.32,75.2,75.25,3343.0,75.31,75.32,75.2,75.25,3343.0
2023-03-06 14:00:00,75.27,75.44,75.23,75.31,14413.0,75.27,75.44,75.23,75.31,14413.0
2023-03-06 14:30:00,75.32,75.47,75.29,75.47,8481.0,75.32,75.47,75.29,75.47,8481.0
2023-03-06 15:00:00,75.43,75.48,74.93,74.93,8176.0,75.43,75.48,74.93,74.93,8176.0
2023-03-06 15:30:00,74.94,75.35,74.89,75.03,31240.0,74.94,75.35,74.89,75.03,31240.0
2023-03-07 09:30:00,74.65,74.97,74.42,74.9,12017.0,74.65,74.97,74.42,74.9,12017.0
2023-03-07 10:00:00,74.9,74.9,74.46,74.46,8275.0,74.9,74.9,74.46,74.46,8275.0
2023-03-07 10:30:00,74.41,74.59,74.07,74.32,6146.0,74.41,74.59,74.07,74.32,6146.0
2023-03-07 11:00:00,74.39,74.49,74.29,74.34,5166.0,74.39,74.49,74.29,74.34,5166.0
2023-03-07 11:30:00,74.31,74.52,74.18,74.25,9156.0,74.31,74.52,74.18,74.25,9156.0
2023-03-07 12:00:00,74.24,74.49,74.09,74.41,5096.0,74.24,74.49,74.09,74.41,5096.0
2023-03-07 12:30:00,74.17,74.23,74.07,74.12,2340.0,74.17,74.23,74.07,74.12,2340.0
2023-03-07 13:00:00,74.06,74.11,73.89,73.97,3069.0,74.06,74.11,73.89,73.97,3069.0
2023-03-07 13:30:00,74.06,74.06,73.7,73.75,6395.0,74.06,74.06,73.7,73.75,6395.0
2023-03-07 14:00:00,73.75,73.86,73.58,73.7,8525.0,73.75,73.86,73.58,73.7,8525.0
2023-03-07 14:30:00,73.69,73.69,73.33,73.38,15230.0,73.69,73.69,73.33,73.38,15230.0
2023-03-07 15:00:00,73.37,73.69,73.33,73.51,4394.0,73.37,73.69,73.33,73.51,4394.0
2023-03-07 15:30:00,73.51,73.68,73.23,73.29,47514.0,73.51,73.68,73.23,73.29,47514.0
2023-03-08 09:30:00,73.01,73.57,72.36,73.45,16956.0,73.01,73.57,72.36,73.45,16956.0
2023-03-08 10:00:00,73.4,73.54,73.01,73.43,19276.0,73.4,73.54,73.01,73.43,19276.0
2023-03-08 10:30:00,73.48,73.51,73.0,73.05,5345.0,73.48,73.51,73.0,73.05,5345.0
2023-03-08 11:00:00,73.05,73.24,72.96,73.08,19325.0,73.05,73.24,72.96,73.08,19325.0
2023-03-08 11:30:00,73.09,73.43,73.04,73.2,14114.0,73.09,73.43,73.04,73.2,14114.0
2023-03-08 12:00:00,73.26,73.34,73.03,73.08,2908.0,73.26,73.34,73.03,73.08,2908.0
2023-03-08 12:30:00,73.05,73.07,72.77,72.77,7691.0,73.05,73.07,72.77,72.77,7691.0
2023-03-08 13:00:00,72.78,72.8,72.66,72.7,4466.0,72.78,72.8,72.66,72.7,4466.0
2023-03-08 13:30:00,72.68,72.74,72.61,72.68,8483.0,72.68,72.74,72.61,72.68,8483.0
2023-03-08 14:00:00,72.84,73.18,72.8,73.18,3433.0,72.84,73.18,72.8,73.18,3433.0
2023-03-08 14:30:00,73.2,73.21,72.84,72.86,8124.0,73.2,73.21,72.84,72.86,8124.0
2023-03-08 15:00:00,72.93,73.08,72.88,72.98,6824.0,72.93,73.08,72.88,72.98,6824.0
2023-03-08 15:30:00,73.01,73.44,73.01,73.31,20823.0,73.01,73.44,73.01,73.31,20823.0
2023-03-09 09:30:00,73.44,74.23,73.16,73.95,26746.0,73.44,74.23,73.16,73.95,26746.0
2023-03-09 10:00:00,73.82,74.12,73.66,74.09,7377.0,73.82,74.12,73.66,74.09,7377.0
2023-03-09 10:30:00,74.09,74.28,73.74,73.74,8690.0,74.09,74.28,73.74,73.74,8690.0
2023-03-09 11:00:00,73.67,73.86,73.5,73.66,5815.0,73.67,73.86,73.5,73.66,5815.0
2023-03-09 11:30:00,73.67,73.82,73.43,73.6,11229.0,73.67,73.82,73.43,73.6,11229.0
2023-03-09 12:00:00,73.54,73.6,73.11,73.25,9657.0,73.54,73.6,73.11,73.25,9657.0
2023-03-09 12:30:00,73.3,73.34,73.11,73.21,3521.0,73.3,73.34,73.11,73.21,3521.0
2023-03-09 13:00:00,73.22,73.23,73.02,73.05,2349.0,73.22,73.23,73.02,73.05,2349.0
2023-03-09 13:30:00,72.97,73.03,72.69,72.87,4675.0,72.97,73.03,72.69,72.87,4675.0
2023-03-09 14:00:00,72.87,72.9,72.68,72.87,5454.0,72.87,72.9,72.68,72.87,5454.0
2023-03-09 14:30:00,72.8,72.98,72.65,72.67,17550.0,72.8,72.98,72.65,72.67,17550.0
2023-03-09 15:00:00,72.71,72.76,72.3,72.59,17394.0,72.71,72.76,72.3,72.59,17394.0
2023-03-09 15:30:00,72.58,72.8,72.24,72.33,48583.0,72.58,72.8,72.24,72.33,48583.0
2023-03-10 09:30:00,72.32,72.32,70.83,71.21,28359.0,72.32,72.32,70.83,71.21,28359.0
2023-03-10 10:00:00,71.34,71.53,71.05,71.36,13395.0,71.34,71.53,71.05,71.36,13395.0
2023-03-10 10:30:00,71.44,71.88,71.18,71.88,5523.0,71.44,71.88,71.18,71.88,5523.0
2023-03-10 11:00:00,71.9,72.27,71.84,72.18,3870.0,71.9,72.27,71.84,72.18,3870.0
2023-03-10 11:30:00,72.35,72.36,71.65,71.83,5315.0,72.35,72.36,71.65,71.83,5315.0
2023-03-10 12:00:00,71.79,71.8,71.15,71.34,5401.0,71.79,71.8,71.15,71.34,5401.0
2023-03-10 12:30:00,71.42,71.55,71.0,71.0,2769.0,71.42,71.55,71.0,71.0,2769.0
2023-03-10 13:00:00,71.13,71.18,70.27,70.53,10283.0,71.13,71.18,70.27,70.53,10283.0
2023-03-10 13:30:00,70.41,70.41,69.81,70.05,4873.0,70.41,70.41,69.81,70.05,4873.0
2023-03-10 14:00:00,70.05,70.49,70.03,70.21,4843.0,70.05,70.49,70.03,70.21,4843.0
2023-03-10 14:30:00,70.24,70.7,70.22,70.45,7976.0,70.24,70.7,70.22,70.45,7976.0
2023-03-10 15:00:00,70.53,70.59,70.21,70.37,6993.0,70.53,70.59,70.21,70.37,6993.0
2023-03-10 15:30:00,70.37,70.66,70.02,70.65,43668.0,70.37,70.66,70.02,70.65,43668.0
2023-03-13 09:30:00,69.22,69.34,68.02,68.76,10058.0,69.22,69.34,68.02,68.76,10058.0
2023-03-13 10:00:00,69.2,69.61,68.92,69.0,26272.0,69.2,69.61,68.92,69.0,26272.0
2023-03-13 10:30:00,69.08,69.68,68.96,69.68,6564.0,69.08,69.68,68.96,69.68,6564.0
2023-03-13 11:00:00,69.85,70.26,69.7,70.23,25946.0,69.85,70.26,69.7,70.23,25946.0
2023-03-13 11:30:00,70.05,70.21,69.64,69.95,13478.0,70.05,70.21,69.64,69.95,13478.0
2023-03-13 12:00:00,70.05,70.2,69.02,69.03,4916.0,70.05,70.2,69.02,69.03,4916.0
2023-03-13 12:30:00,69.0,69.47,68.92,68.99,7846.0,69.0,69.47,68.92,68.99,7846.0
2023-03-13 13:00:00,68.93,69.12,68.74,68.87,6299.0,68.93,69.12,68.74,68.87,6299.0
2023-03-13 13:30:00,68.86,69.25,68.84,69.21,2456.0,68.86,69.25,68.84,69.21,2456.0
2023-03-13 14:00:00,69.33,69.41,69.05,69.34,5590.0,69.33,69.41,69.05,69.34,5590.0
2023-03-13 14:30:00,69.39,69.49,69.2,69.34,9125.0,69.39,69.49,69.2,69.34,9125.0
2023-03-13 15:00:00,69.32,69.43,68.89,68.99,33395.0,69.32,69.43,68.89,68.99,33395.0
2023-03-13 15:30:00,69.02,69.25,68.77,68.86,34317.0,69.02,69.25,68.77,68.86,34317.0
2023-03-14 09:30:00,70.05,70.83,70.05,70.82,4253.0,70.05,70.83,70.05,70.82,4253.0
2023-03-14 10:00:00,70.81,71.5,70.72,71.33,7077.0,70.81,71.5,70.72,71.33,7077.0
2023-03-14 10:30:00,71.3,71.55,71.08,71.23,7896.0,71.3,71.55,71.08,71.23,7896.0
2023-03-14 11:00:00,71.29,71.89,71.14,71.89,12880.0,71.29,71.89,71.14,71.89,12880.0
2023-03-14 11:30:00,71.88,72.11,71.81,72.03,8393.0,71.88,72.11,71.81,72.03,8393.0
2023-03-14 12:00:00,72.01,72.15,71.89,72.01,10025.0,72.01,72.15,71.89,72.01,10025.0
2023-03-14 12:30:00,71.9,72.02,71.39,71.39,13371.0,71.9,72.02,71.39,71.39,13371.0
2023-03-14 13:00:00,71.37,71.45,70.74,70.74,12289.0,71.37,71.45,70.74,70.74,12289.0
2023-03-14 13:30:00,70.67,71.06,70.5,70.89,18655.0,70.67,71.06,70.5,70.89,18655.0
2023-03-14 14:00:00,70.89,70.99,70.6,70.98,26974.0,70.89,70.99,70.6,70.98,26974.0
2023-03-14 14:30:00,70.98,71.1,70.64,70.65,18271.0,70.98,71.1,70.64,70.65,18271.0
2023-03-14 15:00:00,70.65,70.7,70.37,70.64,34663.0,70.65,70.7,70.37,70.64,34663.0
2023-03-14 15:30:00,70.64,71.3,70.63,71.17,65427.0,70.64,71.3,70.63,71.17,65427.0
2023-03-15 09:30:00,69.14,69.19,67.91,68.93,12079.0,69.14,69.19,67.91,68.93,12079.0
2023-03-15 10:00:00,68.85,69.31,68.81,69.05,42045.0,68.85,69.31,68.81,69.05,42045.0
2023-03-15 10:30:00,69.21,69.26,68.58,68.89,7957.0,69.21,69.26,68.58,68.89,7957.0
2023-03-15 11:00:00,68.72,69.27,68.72,68.9,56762.0,68.72,69.27,68.72,68.9,56762.0
2023-03-15 11:30:00,68.81,68.81,67.83,67.96,11173.0,68.81,68.81,67.83,67.96,11173.0
2023-03-15 12:00:00,67.96,68.01,66.97,67.17,14202.0,67.96,68.01,66.97,67.17,14202.0
2023-03-15 12:30:00,67.29,67.34,66.93,67.13,54975.0,67.29,67.34,66.93,67.13,54975.0
2023-03-15 13:00:00,67.13,67.66,66.99,67.54,11701.0,67.13,67.66,66.99,67.54,11701.0
2023-03-15 13:30:00,67.61,67.75,67.36,67.6,8172.0,67.61,67.75,67.36,67.6,8172.0
2023-03-15 14:00:00,67.53,67.77,67.16,67.54,27009.0,67.53,67.77,67.16,67.54,27009.0
2023-03-15 14:30:00,67.54,67.9,67.48,67.65,9289.0,67.54,67.9,67.48,67.65,9289.0
2023-03-15 15:00:00,67.79,67.81,67.24,67.72,15269.0,67.79,67.81,67.24,67.72,15269.0
2023-03-15 15:30:00,67.67,67.75,67.38,67.72,46512.0,67.67,67.75,67.38,67.72,46512.0
2023-03-16 09:30:00,66.6,67.89,66.6,67.8,7889.0,66.6,67.89,66.6,67.8,7889.0
2023-03-16 10:00:00,67.69,67.84,66.83,67.21,9246.0,67.69,67.84,66.83,67.21,9246.0
2023-03-16 10:30:00,67.17,68.01,67.17,67.98,15058.0,67.17,68.01,67.17,67.98,15058.0
2023-03-16 11:00:00,67.83,67.84,67.6,67.6,14179.0,67.83,67.84,67.6,67.6,14179.0
2023-03-16 11:30:00,67.66,67.66,67.29,67.6,15927.0,67.66,67.66,67.29,67.6,15927.0
2023-03-16 12:00:00,67.58,67.58,67.18,67.39,8025.0,67.58,67.58,67.18,67.39,8025.0
2023-03-16 12:30:00,67.43,67.81,67.24,67.81,8988.0,67.43,67.81,67.24,67.81,8988.0
2023-03-16 13:00:00,67.88,68.15,67.64,67.73,8981.0,67.88,68.15,67.64,67.73,8981.0
2023-03-16 13:30:00,67.77,68.1,67.71,68.0,4335.0,67.77,68.1,67.71,68.0,4335.0
2023-03-16 14:00:00,67.97,67.97,67.51,67.68,18090.0,67.97,67.97,67.51,67.68,18090.0
2023-03-16 14:30:00,67.68,67.85,67.42,67.85,6356.0,67.68,67.85,67.42,67.85,6356.0
2023-03-16 15:00:00,67.89,67.96,67.7,67.84,17555.0,67.89,67.96,67.7,67.84,17555.0
2023-03-16 15:30:00,67.84,67.94,67.63,67.87,56260.0,67.84,67.94,67.63,67.87,56260.0
2023-03-17 09:30:00,67.49,67.63,66.73,66.94,46338.0,67.49,67.63,66.73,66.94,46338.0
2023-03-17 10:00:00,67.09,67.32,66.25,66.26,6967.0,67.09,67.32,66.25,66.26,6967.0
2023-03-17 10:30:00,66.12,66.12,65.47,65.61,13484.0,66.12,66.12,65.47,65.61,13484.0
2023-03-17 11:00:00,65.46,65.82,65.32,65.73,6636.0,65.46,65.82,65.32,65.73,6636.0
2023-03-17 11:30:00,65.78,65.83,65.29,65.54,5393.0,65.78,65.83,65.29,65.54,5393.0
2023-03-17 12:00:00,65.62,65.74,65.4,65.54,13009.0,65.62,65.74,65.4,65.54,13009.0
2023-03-17 12:30:00,65.57,65.69,65.02,65.11,39232.0,65.57,65.69,65.02,65.11,39232.0
2023-03-17 13:00:00,65.06,65.36,64.92,65.15,32687.0,65.06,65.36,64.92,65.15,32687.0
2023-03-17 13:30:00,65.17,65.29,64.92,65.23,35194.0,65.17,65.29,64.92,65.23,35194.0
2023-03-17 14:00:00,65.61,65.61,65.28,65.47,11175.0,65.61,65.61,65.28,65.47,11175.0
2023-03-17 14:30:00,65.46,65.47,65.07,65.31,10566.0,65.46,65.47,65.07,65.31,10566.0
2023-03-17 15:00:00,65.22,65.45,65.13,65.42,11132.0,65.22,65.45,65.13,65.42,11132.0
2023-03-17 15:30:00,65.34,65.34,64.92,65.0,50098.0,65.34,65.34,64.92,65.0,50098.0
2023-03-20 09:30:00,65.67,66.51,65.42,66.51,12161.0,65.67,66.51,65.42,66.51,12161.0
2023-03-20 10:00:00,66.63,67.45,66.48,67.45,48067.0,66.63,67.45,66.48,67.45,48067.0
2023-03-20 10:30:00,67.34,67.46,67.2,67.44,17493.0,67.34,67.46,67.2,67.44,17493.0
2023-03-20 11:00:00,67.54,67.85,67.46,67.72,35560.0,67.54,67.85,67.46,67.72,35560.0
2023-03-20 11:30:00,67.73,67.9,67.37,67.42,13370.0,67.73,67.9,67.37,67.42,13370.0
2023-03-20 12:00:00,67.42,67.56,67.02,67.24,21660.0,67.42,67.56,67.02,67.24,21660.0
2023-03-20 12:30:00,67.3,67.69,67.28,67.52,14037.0,67.3,67.69,67.28,67.52,14037.0
2023-03-20 13:00:00,67.61,67.94,67.61,67.8,11786.0,67.61,67.94,67.61,67.8,11786.0
2023-03-20 13:30:00,67.68,67.78,67.28,67.32,10699.0,67.68,67.78,67.28,67.32,10699.0
2023-03-20 14:00:00,67.31,67.35,66.87,67.03,22761.0,67.31,67.35,66.87,67.03,22761.0
2023-03-20 14:30:00,67.08,67.5,66.97,67.34,13505.0,67.08,67.5,66.97,67.34,13505.0
2023-03-20 15:00:00,67.29,67.58,67.24,67.58,22652.0,67.29,67.58,67.24,67.58,22652.0
2023-03-20 15:30:00,67.53,67.62,67.32,67.36,52579.0,67.53,67.62,67.32,67.36,52579.0
2023-03-21 09:30:00,69.0,69.26,68.83,69.0,3935.0,69.0,69.26,68.83,69.0,3935.0
2023-03-21 10:00:00,68.99,69.2,68.8,69.12,6577.0,68.99,69.2,68.8,69.12,6577.0
2023-03-21 10:30:00,69.01,69.24,68.92,69.01,4418.0,69.01,69.24,68.92,69.01,4418.0
2023-03-21 11:00:00,68.96,69.32,68.78,69.28,5092.0,68.96,69.32,68.78,69.28,5092.0
2023-03-21 11:30:00,69.39,69.39,69.1,69.23,3446.0,69.39,69.39,69.1,69.23,3446.0
2023-03-21 12:00:00,69.06,69.26,69.04,69.25,3936.0,69.06,69.26,69.04,69.25,3936.0
2023-03-21 12:30:00,69.25,69.25,69.04,69.13,2400.0,69.25,69.25,69.04,69.13,2400.0
2023-03-21 13:00:00,69.05,69.22,69.0,69.21,4330.0,69.05,69.22,69.0,69.21,4330.0
2023-03-21 13:30:00,69.2,69.31,69.07,69.12,4201.0,69.2,69.31,69.07,69.12,4201.0
2023-03-21 14:00:00,68.99,69.18,68.99,69.15,4762.0,68.99,69.18,68.99,69.15,4762.0
2023-03-21 14:30:00,69.13,69.13,68.81,68.9,8521.0,69.13,69.13,68.81,68.9,8521.0
2023-03-21 15:00:00,68.88,68.93,68.73,68.92,9302.0,68.88,68.93,68.73,68.92,9302.0
2023-03-21 15:30:00,68.96,69.2,68.92,69.15,48889.0,68.96,69.2,68.92,69.15,48889.0
2023-03-22 09:30:00,69.28,69.28,68.78,69.26,4401.0,69.28,69.28,68.78,69.26,4401.0
2023-03-22 10:00:00,69.21,69.5,69.06,69.12,3882.0,69.21,69.5,69.06,69.12,3882.0
2023-03-22 10:30:00,69.12,69.17,69.06,69.12,1668.0,69.12,69.17,69.06,69.12,1668.0
2023-03-22 11:00:00,69.17,69.17,68.98,68.98,4100.0,69.17,69.17,68.98,68.98,4100.0
2023-03-22 11:30:00,68.96,68.97,68.68,68.69,4308.0,68.96,68.97,68.68,68.69,4308.0
2023-03-22 12:00:00,68.63,68.63,68.51,68.58,1466.0,68.63,68.63,68.51,68.58,1466.0
2023-03-22 12:30:00,68.57,68.78,68.57,68.67,3220.0,68.57,68.78,68.57,68.67,3220.0
2023-03-22 13:00:00,68.59,68.6,68.44,68.49,1620.0,68.59,68.6,68.44,68.49,1620.0
2023-03-22 13:30:00,68.53,68.54,68.44,68.51,2102.0,68.53,68.54,68.44,68.51,2102.0
2023-03-22 14:00:00,68.54,68.86,68.41,68.63,5044.0,68.54,68.86,68.41,68.63,5044.0
2023-03-22 14:30:00,68.59,68.9,68.31,68.56,7545.0,68.59,68.9,68.31,68.56,7545.0
2023-03-22 15:00:00,68.2,68.48,67.63,68.29,8306.0,68.2,68.48,67.63,68.29,8306.0
2023-03-22 15:30:00,68.29,68.29,67.04,67.04,19032.0,68.29,68.29,67.04,67.04,19032.0
2023-03-23 09:30:00,67.61,67.71,67.26,67.45,13465.0,67.61,67.71,67.26,67.45,13465.0
2023-03-23 10:00:00,67.71,68.38,67.71,68.19,2904.0,67.71,68.38,67.71,68.19,2904.0
2023-03-23 10:30:00,68.16,68.59,67.98,68.48,13064.0,68.16,68.59,67.98,68.48,13064.0
2023-03-23 11:00:00,68.49,68.59,68.24,68.24,2308.0,68.49,68.59,68.24,68.24,2308.0
2023-03-23 11:30:00,68.29,68.39,67.78,67.78,3507.0,68.29,68.39,67.78,67.78,3507.0
2023-03-23 12:00:00,67.79,67.81,67.46,67.62,4729.0,67.79,67.81,67.46,67.62,4729.0
2023-03-23 12:30:00,67.63,67.69,67.38,67.46,10293.0,67.63,67.69,67.38,67.46,10293.0
2023-03-23 13:00:00,67.3,67.4,67.16,67.24,2574.0,67.3,67.4,67.16,67.24,2574.0
2023-03-23 13:30:00,67.25,67.32,67.13,67.16,1022.0,67.25,67.32,67.13,67.16,1022.0
2023-03-23 14:00:00,67.18,67.19,66.8,66.8,2095.0,67.18,67.19,66.8,66.8,2095.0
2023-03-23 14:30:00,66.76,66.82,66.31,66.45,10016.0,66.76,66.82,66.31,66.45,10016.0
2023-03-23 15:00:00,66.42,66.89,66.06,66.21,20535.0,66.42,66.89,66.06,66.21,20535.0
2023-03-23 15:30:00,66.13,66.87,66.13,66.69,15350.0,66.13,66.87,66.13,66.69,15350.0
2023-03-24 09:30:00,65.86,66.09,65.37,66.0,12420.0,65.86,66.09,65.37,66.0,12420.0
2023-03-24 10:00:00,66.01,66.44,65.92,66.2,4758.0,66.01,66.44,65.92,66.2,4758.0
2023-03-24 10:30:00,66.28,66.28,65.84,65.98,3825.0,66.28,66.28,65.84,65.98,3825.0
2023-03-24 11:00:00,65.92,66.04,65.8,66.04,2620.0,65.92,66.04,65.8,66.04,2620.0
2023-03-24 11:30:00,66.03,66.46,65.96,66.39,4320.0,66.03,66.46,65.96,66.39,4320.0
2023-03-24 12:00:00,66.52,66.52,66.17,66.3,3110.0,66.52,66.52,66.17,66.3,3110.0
2023-03-24 12:30:00,66.32,66.61,66.29,66.54,2051.0,66.32,66.61,66.29,66.54,2051.0
2023-03-24 13:00:00,66.64,66.76,66.44,66.61,6796.0,66.64,66.76,66.44,66.61,6796.0
2023-03-24 13:30:00,66.59,66.72,66.49,66.54,2624.0,66.59,66.72,66.49,66.54,2624.0
2023-03-24 14:00:00,66.63,66.79,66.6,66.7,4176.0,66.63,66.79,66.6,66.7,4176.0
2023-03-24 14:30:00,66.75,66.91,66.75,66.77,4828.0,66.75,66.91,66.75,66.77,4828.0
2023-03-24 15:00:00,66.77,67.06,66.77,67.05,3867.0,66.77,67.06,66.77,67.05,3867.0
2023-03-24 15:30:00,67.0,67.04,66.33,66.61,33748.0,67.0,67.04,66.33,66.61,33748.0
2023-03-27 09:30:00,67.6,67.6,66.88,67.08,5830.0,67.6,67.6,66.88,67.08,5830.0
2023-03-27 10:00:00,66.99,67.48,66.97,67.12,11027.0,66.99,67.48,66.97,67.12,11027.0
2023-03-27 10:30:00,67.1,67.37,66.9,67.25,35349.0,67.1,67.37,66.9,67.25,35349.0
2023-03-27 11:00:00,67.23,67.25,67.04,67.22,2702.0,67.23,67.25,67.04,67.22,2702.0
2023-03-27 11:30:00,67.36,67.64,67.29,67.59,2446.0,67.36,67.64,67.29,67.59,2446.0
2023-03-27 12:00:00,67.71,67.79,67.47,67.68,2268.0,67.71,67.79,67.47,67.68,2268.0
2023-03-27 12:30:00,67.78,68.03,67.71,67.95,6701.0,67.78,68.03,67.71,67.95,6701.0
2023-03-27 13:00:00,67.98,68.16,67.98,68.16,3953.0,67.98,68.16,67.98,68.16,3953.0
2023-03-27 13:30:00,68.19,68.23,68.09,68.09,1899.0,68.19,68.23,68.09,68.09,1899.0
2023-03-27 14:00:00,68.05,68.13,67.94,68.13,5799.0,68.05,68.13,67.94,68.13,5799.0
2023-03-27 14:30:00,68.22,68.26,67.91,67.92,3548.0,68.22,68.26,67.91,67.92,3548.0
2023-03-27 15:00:00,67.92,68.0,67.81,67.91,8025.0,67.92,68.0,67.81,67.91,8025.0
2023-03-27 15:30:00,67.91,68.04,67.55,67.6,25386.0,67.91,68.04,67.55,67.6,25386.0
2023-03-28 09:30:00,67.62,68.2,67.62,68.2,3075.0,67.62,68.2,67.62,68.2,3075.0
2023-03-28 10:00:00,68.11,68.62,68.08,68.48,10998.0,68.11,68.62,68.08,68.48,10998.0
2023-03-28 10:30:00,68.53,68.55,68.28,68.55,7618.0,68.53,68.55,68.28,68.55,7618.0
2023-03-28 11:00:00,68.62,68.67,68.43,68.65,6275.0,68.62,68.67,68.43,68.65,6275.0
2023-03-28 11:30:00,68.66,68.74,68.47,68.54,4953.0,68.66,68.74,68.47,68.54,4953.0
2023-03-28 12:00:00,68.57,68.57,68.4,68.44,7566.0,68.57,68.57,68.4,68.44,7566.0
2023-03-28 12:30:00,68.41,68.41,68.14,68.14,7010.0,68.41,68.41,68.14,68.14,7010.0
2023-03-28 13:00:00,68.15,68.15,67.93,68.0,5801.0,68.15,68.15,67.93,68.0,5801.0
2023-03-28 13:30:00,67.98,68.01,67.75,67.81,7930.0,67.98,68.01,67.75,67.81,7930.0
2023-03-28 14:00:00,67.79,67.92,67.76,67.81,7442.0,67.79,67.92,67.76,67.81,7442.0
2023-03-28 14:30:00,67.75,67.87,67.61,67.84,10802.0,67.75,67.87,67.61,67.84,10802.0
2023-03-28 15:00:00,67.89,67.97,67.78,67.81,8175.0,67.89,67.97,67.78,67.81,8175.0
2023-03-28 15:30:00,67.82,68.01,67.78,67.9,41690.0,67.82,68.01,67.78,67.9,41690.0
2023-03-29 09:30:00,68.84,68.84,68.06,68.28,5076.0,68.84,68.84,68.06,68.28,5076.0
2023-03-29 10:00:00,68.32,68.51,67.98,68.09,7106.0,68.32,68.51,67.98,68.09,7106.0
2023-03-29 10:30:00,68.06,68.11,67.72,67.83,8443.0,68.06,68.11,67.72,67.83,8443.0
2023-03-29 11:00:00,67.78,67.99,67.78,67.9,4109.0,67.78,67.99,67.78,67.9,4109.0
2023-03-29 11:30:00,67.89,67.89,67.63,67.82,11128.0,67.89,67.89,67.63,67.82,11128.0
2023-03-29 12:00:00,67.8,68.04,67.71,67.95,14964.0,67.8,68.04,67.71,67.95,14964.0
2023-03-29 12:30:00,67.97,68.04,67.94,67.95,17785.0,67.97,68.04,67.94,67.95,17785.0
2023-03-29 13:00:00,67.93,68.02,67.9,67.94,10401.0,67.93,68.02,67.9,67.94,10401.0
2023-03-29 13:30:00,67.95,67.95,67.7,67.7,3519.0,67.95,67.95,67.7,67.7,3519.0
2023-03-29 14:00:00,67.7,67.88,67.66,67.88,8193.0,67.7,67.88,67.66,67.88,8193.0
2023-03-29 14:30:00,67.88,68.02,67.88,67.99,11760.0,67.88,68.02,67.88,67.99,11760.0
2023-03-29 15:00:00,67.97,68.12,67.93,68.01,53485.0,67.97,68.12,67.93,68.01,53485.0
2023-03-29 15:30:00,68.02,68.17,67.89,68.14,62793.0,68.02,68.17,67.89,68.14,62793.0
2023-03-30 09:30:00,68.76,68.76,68.24,68.66,2527.0,68.76,68.76,68.24,68.66,2527.0
2023-03-30 10:00:00,68.76,68.85,68.37,68.56,4469.0,68.76,68.85,68.37,68.56,4469.0
2023-03-30 10:30:00,68.57,68.9,68.47,68.7,5935.0,68.57,68.9,68.47,68.7,5935.0
2023-03-30 11:00:00,68.64,68.86,68.57,68.85,7610.0,68.64,68.86,68.57,68.85,7610.0
2023-03-30 11:30:00,68.76,68.88,68.53,68.73,10259.0,68.76,68.88,68.53,68.73,10259.0
2023-03-30 12:00:00,68.7,68.87,68.65,68.65,7579.0,68.7,68.87,68.65,68.65,7579.0
2023-03-30 12:30:00,68.63,68.72,68.5,68.58,5747.0,68.63,68.72,68.5,68.58,5747.0
2023-03-30 13:00:00,68.57,68.73,68.57,68.67,5636.0,68.57,68.73,68.57,68.67,5636.0
2023-03-30 13:30:00,68.62,68.8,68.53,68.8,5615.0,68.62,68.8,68.53,68.8,5615.0
2023-03-30 14:00:00,68.78,68.93,68.77,68.83,7717.0,68.78,68.93,68.77,68.83,7717.0
2023-03-30 14:30:00,68.83,68.85,68.41,68.56,8743.0,68.83,68.85,68.41,68.56,8743.0
2023-03-30 15:00:00,68.59,68.69,68.27,68.44,10608.0,68.59,68.69,68.27,68.44,10608.0
2023-03-30 15:30:00,68.46,68.59,68.27,68.31,27915.0,68.46,68.59,68.27,68.31,27915.0
2023-03-31 09:30:00,68.55,68.78,68.22,68.22,5754.0,68.55,68.78,68.22,68.22,5754.0
2023-03-31 10:00:00,68.3,68.63,68.3,68.6,4031.0,68.3,68.63,68.3,68.6,4031.0
2023-03-31 10:30:00,68.66,68.66,68.4,68.59,5076.0,68.66,68.66,68.4,68.59,5076.0
2023-03-31 11:00:00,68.59,68.94,68.59,68.92,3448.0,68.59,68.94,68.59,68.92,3448.0
2023-03-31 11:30:00,68.86,68.94,68.65,68.73,7066.0,68.86,68.94,68.65,68.73,7066.0
2023-03-31 12:00:00,68.78,68.83,68.71,68.75,11955.0,68.78,68.83,68.71,68.75,11955.0
2023-03-31 12:30:00,68.77,69.2,68.69,69.2,7677.0,68.77,69.2,68.69,69.2,7677.0
2023-03-31 13:00:00,69.22,69.22,68.93,68.94,7434.0,69.22,69.22,68.93,68.94,7434.0
2023-03-31 13:30:00,68.94,68.94,68.68,68.78,4841.0,68.94,68.94,68.68,68.78,4841.0
2023-03-31 14:00:00,68.78,68.95,68.63,68.78,5723.0,68.78,68.95,68.63,68.78,5723.0
2023-03-31 14:30:00,68.79,68.95,68.72,68.95,8453.0,68.79,68.95,68.72,68.95,8453.0
2023-03-31 15:00:00,68.94,69.32,68.89,69.24,14847.0,68.94,69.32,68.89,69.24,14847.0
2023-03-31 15:30:00,69.25,69.77,68.97,69.69,95073.0,69.25,69.77,68.97,69.69,95073.0
2023-04-03 09:30:00,69.65,70.72,69.6,70.66,24834.0,69.65,70.72,69.6,70.66,24834.0
2023-04-03 10:00:00,70.58,71.37,70.37,71.11,29456.0,70.58,71.37,70.37,71.11,29456.0
2023-04-03 10:30:00,71.18,71.18,70.22,70.55,13529.0,71.18,71.18,70.22,70.55,13529.0
2023-04-03 11:00:00,70.53,70.57,70.18,70.51,16393.0,70.53,70.57,70.18,70.51,16393.0
2023-04-03 11:30:00,70.45,70.88,70.16,70.16,17818.0,70.45,70.88,70.16,70.16,17818.0
2023-04-03 12:00:00,70.19,70.24,69.91,70.17,17090.0,70.19,70.24,69.91,70.17,17090.0
2023-04-03 12:30:00,70.14,70.27,70.09,70.19,6222.0,70.14,70.27,70.09,70.19,6222.0
2023-04-03 13:00:00,70.19,70.31,70.07,70.1,10725.0,70.19,70.31,70.07,70.1,10725.0
2023-04-03 13:30:00,70.07,70.07,69.84,69.91,7093.0,70.07,70.07,69.84,69.91,7093.0
2023-04-03 14:00:00,69.91,70.01,69.83,69.99,13125.0,69.91,70.01,69.83,69.99,13125.0
2023-04-03 14:30:00,69.97,70.52,69.93,70.51,12703.0,69.97,70.52,69.93,70.51,12703.0
2023-04-03 15:00:00,70.52,70.82,70.52,70.72,20129.0,70.52,70.82,70.52,70.72,20129.0
2023-04-03 15:30:00,70.73,70.9,70.51,70.55,87901.0,70.73,70.9,70.51,70.55,87901.0
2023-04-04 09:30:00,70.54,70.54,69.77,70.01,12739.0,70.54,70.54,69.77,70.01,12739.0
2023-04-04 10:00:00,70.04,70.39,69.22,69.36,18085.0,70.04,70.39,69.22,69.36,18085.0
2023-04-04 10:30:00,69.41,69.56,68.62,68.63,13792.0,69.41,69.56,68.62,68.63,13792.0
2023-04-04 11:00:00,68.58,68.77,67.9,68.08,12136.0,68.58,68.77,67.9,68.08,12136.0
2023-04-04 11:30:00,68.06,68.06,67.52,67.52,6772.0,68.06,68.06,67.52,67.52,6772.0
2023-04-04 12:00:00,67.5,67.98,67.34,67.9,10830.0,67.5,67.98,67.34,67.9,10830.0
2023-04-04 12:30:00,67.9,67.97,67.7,67.86,10467.0,67.9,67.97,67.7,67.86,10467.0
2023-04-04 13:00:00,67.87,68.12,67.84,68.11,10547.0,67.87,68.12,67.84,68.11,10547.0
2023-04-04 13:30:00,68.09,68.09,67.76,67.84,7078.0,68.09,68.09,67.76,67.84,7078.0
2023-04-04 14:00:00,67.83,67.84,67.52,67.53,10639.0,67.83,67.84,67.52,67.53,10639.0
2023-04-04 14:30:00,67.53,67.76,67.45,67.61,17766.0,67.53,67.76,67.45,67.61,17766.0
2023-04-04 15:00:00,67.57,67.68,67.43,67.49,10307.0,67.57,67.68,67.43,67.49,10307.0
2023-04-04 15:30:00,67.48,67.91,67.41,67.9,48437.0,67.48,67.91,67.41,67.9,48437.0
2023-04-05 09:30:00,67.3,67.66,67.12,67.45,9993.0,67.3,67.66,67.12,67.45,9993.0
2023-04-05 10:00:00,67.35,67.41,67.02,67.13,7394.0,67.35,67.41,67.02,67.13,7394.0
2023-04-05 10:30:00,67.13,67.43,66.97,67.08,9736.0,67.13,67.43,66.97,67.08,9736.0
2023-04-05 11:00:00,67.2,67.73,67.2,67.55,10971.0,67.2,67.73,67.2,67.55,10971.0
2023-04-05 11:30:00,67.59,67.74,67.44,67.53,8220.0,67.59,67.74,67.44,67.53,8220.0
2023-04-05 12:00:00,67.58,67.71,67.45,67.57,5370.0,67.58,67.71,67.45,67.57,5370.0
2023-04-05 12:30:00,67.51,67.61,67.44,67.48,4984.0,67.51,67.61,67.44,67.48,4984.0
2023-04-05 13:00:00,67.49,67.88,67.49,67.8,4806.0,67.49,67.88,67.49,67.8,4806.0
2023-04-05 13:30:00,67.79,68.03,67.72,68.03,10401.0,67.79,68.03,67.72,68.03,10401.0
2023-04-05 14:00:00,68.03,68.15,67.92,68.06,12007.0,68.03,68.15,67.92,68.06,12007.0
2023-04-05 14:30:00,68.06,68.19,68.01,68.12,11828.0,68.06,68.19,68.01,68.12,11828.0
2023-04-05 15:00:00,68.1,68.24,67.94,68.19,11076.0,68.1,68.24,67.94,68.19,11076.0
2023-04-05 15:30:00,68.19,68.76,68.18,68.68,70703.0,68.19,68.76,68.18,68.68,70703.0
2023-04-06 09:30:00,68.75,68.75,67.83,67.98,11279.0,68.75,68.75,67.83,67.98,11279.0
2023-04-06 10:00:00,68.06,68.42,67.8,67.8,3504.0,68.06,68.42,67.8,67.8,3504.0
2023-04-06 10:30:00,67.9,67.91,67.14,67.34,4658.0,67.9,67.91,67.14,67.34,4658.0
2023-04-06 11:00:00,67.37,67.61,67.37,67.61,2800.0,67.37,67.61,67.37,67.61,2800.0
2023-04-06 11:30:00,67.56,67.88,67.52,67.88,5188.0,67.56,67.88,67.52,67.88,5188.0
2023-04-06 12:00:00,67.9,67.99,67.71,67.88,3812.0,67.9,67.99,67.71,67.88,3812.0
2023-04-06 12:30:00,67.84,68.03,67.8,67.81,2846.0,67.84,68.03,67.8,67.81,2846.0
2023-04-06 13:00:00,67.79,67.82,67.7,67.74,3120.0,67.79,67.82,67.7,67.74,3120.0
2023-04-06 13:30:00,67.75,67.76,67.21,67.34,11360.0,67.75,67.76,67.21,67.34,11360.0
2023-04-06 14:00:00,67.33,67.6,67.32,67.56,4326.0,67.33,67.6,67.32,67.56,4326.0
2023-04-06 14:30:00,67.61,67.69,67.54,67.68,6174.0,67.61,67.69,67.54,67.68,6174.0
2023-04-06 15:00:00,67.67,67.68,67.36,67.47,7309.0,67.67,67.68,67.36,67.47,7309.0
2023-04-06 15:30:00,67.48,67.77,67.47,67.71,36036.0,67.48,67.77,67.47,67.71,36036.0
2023-04-10 09:30:00,67.88,69.11,67.28,68.7,19487.0,67.88,69.11,67.28,68.7,19487.0
2023-04-10 10:00:00,68.7,69.31,68.69,68.78,7728.0,68.7,69.31,68.69,68.78,7728.0
2023-04-10 10:30:00,68.79,69.32,68.72,69.12,14728.0,68.79,69.32,68.72,69.12,14728.0
2023-04-10 11:00:00,69.01,69.16,68.87,68.98,13332.0,69.01,69.16,68.87,68.98,13332.0
2023-04-10 11:30:00,69.01,69.04,68.63,68.65,6888.0,69.01,69.04,68.63,68.65,6888.0
2023-04-10 12:00:00,68.65,68.77,68.53,68.74,2782.0,68.65,68.77,68.53,68.74,2782.0
2023-04-10 12:30:00,68.77,69.04,68.77,69.03,3973.0,68.77,69.04,68.77,69.03,3973.0
2023-04-10 13:00:00,69.03,69.19,68.92,68.92,3315.0,69.03,69.19,68.92,68.92,3315.0
2023-04-10 13:30:00,68.95,69.0,68.76,68.94,8702.0,68.95,69.0,68.76,68.94,8702.0
2023-04-10 14:00:00,68.95,69.04,68.94,69.04,4400.0,68.95,69.04,68.94,69.04,4400.0
2023-04-10 14:30:00,69.05,69.07,68.91,68.92,6018.0,69.05,69.07,68.91,68.92,6018.0
2023-04-10 15:00:00,68.9,69.06,68.87,68.96,14424.0,68.9,69.06,68.87,68.96,14424.0
2023-04-10 15:30:00,68.94,69.01,68.76,68.94,20492.0,68.94,69.01,68.76,68.94,20492.0
2023-04-11 09:30:00,69.08,69.62,68.93,69.31,8091.0,69.08,69.62,68.93,69.31,8091.0
2023-04-11 10:00:00,69.38,69.61,69.33,69.53,6505.0,69.38,69.61,69.33,69.53,6505.0
2023-04-11 10:30:00,69.53,69.54,69.19,69.42,6056.0,69.53,69.54,69.19,69.42,6056.0
2023-04-11 11:00:00,69.43,69.66,69.32,69.64,4628.0,69.43,69.66,69.32,69.64,4628.0
2023-04-11 11:30:00,69.58,69.62,69.5,69.61,4576.0,69.58,69.62,69.5,69.61,4576.0
2023-04-11 12:00:00,69.61,69.75,69.59,69.73,2812.0,69.61,69.75,69.59,69.73,2812.0
2023-04-11 12:30:00,69.73,69.73,69.42,69.49,13010.0,69.73,69.73,69.42,69.49,13010.0
2023-04-11 13:00:00,69.5,69.6,69.3,69.33,7623.0,69.5,69.6,69.3,69.33,7623.0
2023-04-11 13:30:00,69.3,69.37,69.29,69.34,8551.0,69.3,69.37,69.29,69.34,8551.0
2023-04-11 14:00:00,69.35,69.44,69.31,69.34,10984.0,69.35,69.44,69.31,69.34,10984.0
2023-04-11 14:30:00,69.35,69.46,69.32,69.37,14166.0,69.35,69.46,69.32,69.37,14166.0
2023-04-11 15:00:00,69.36,69.51,69.17,69.47,17564.0,69.36,69.51,69.17,69.47,17564.0
2023-04-11 15:30:00,69.45,69.5,69.2,69.24,33796.0,69.45,69.5,69.2,69.24,33796.0
2023-04-12 09:30:00,69.78,69.78,69.28,69.36,10118.0,69.78,69.78,69.28,69.36,10118.0
2023-04-12 10:00:00,69.43,70.17,69.4,70.02,6200.0,69.43,70.17,69.4,70.02,6200.0
2023-04-12 10:30:00,69.88,69.94,69.55,69.55,5212.0,69.88,69.94,69.55,69.55,5212.0
2023-04-12 11:00:00,69.62,69.62,69.37,69.61,5712.0,69.62,69.62,69.37,69.61,5712.0
2023-04-12 11:30:00,69.63,69.76,69.45,69.76,4546.0,69.63,69.76,69.45,69.76,4546.0
2023-04-12 12:00:00,69.73,69.86,69.67,69.69,2100.0,69.73,69.86,69.67,69.69,2100.0
2023-04-12 12:30:00,69.74,70.03,69.74,70.02,26940.0,69.74,70.03,69.74,70.02,26940.0
2023-04-12 13:00:00,70.07,70.24,70.05,70.2,2079.0,70.07,70.24,70.05,70.2,2079.0
2023-04-12 13:30:00,70.23,70.26,69.93,69.94,3420.0,70.23,70.26,69.93,69.94,3420.0
2023-04-12 14:00:00,69.98,70.24,69.83,69.83,4496.0,69.98,70.24,69.83,69.83,4496.0
2023-04-12 14:30:00,69.76,69.86,69.63,69.86,4636.0,69.76,69.86,69.63,69.86,4636.0
2023-04-12 15:00:00,69.86,69.88,69.48,69.55,8970.0,69.86,69.88,69.48,69.55,8970.0
2023-04-12 15:30:00,69.56,69.62,69.3,69.46,58238.0,69.56,69.62,69.3,69.46,58238.0
2023-04-13 09:30:00,69.68,70.09,69.38,69.38,16778.0,69.68,70.09,69.38,69.38,16778.0
2023-04-13 10:00:00,69.43,69.73,69.43,69.56,14028.0,69.43,69.73,69.43,69.56,14028.0
2023-04-13 10:30:00,69.5,69.71,69.44,69.45,10984.0,69.5,69.71,69.44,69.45,10984.0
2023-04-13 11:00:00,69.48,69.86,69.38,69.6,26632.0,69.48,69.86,69.38,69.6,26632.0
2023-04-13 11:30:00,69.58,69.63,69.44,69.45,5727.0,69.58,69.63,69.44,69.45,5727.0
2023-04-13 12:00:00,69.59,69.67,69.49,69.49,4435.0,69.59,69.67,69.49,69.49,4435.0
2023-04-13 12:30:00,69.58,69.6,69.32,69.42,4797.0,69.58,69.6,69.32,69.42,4797.0
2023-04-13 13:00:00,69.35,69.4,69.29,69.31,2784.0,69.35,69.4,69.29,69.31,2784.0
2023-04-13 13:30:00,69.31,69.72,69.31,69.59,5131.0,69.31,69.72,69.31,69.59,5131.0
2023-04-13 14:00:00,69.62,69.74,69.56,69.57,5924.0,69.62,69.74,69.56,69.57,5924.0
2023-04-13 14:30:00,69.62,69.73,69.44,69.66,14767.0,69.62,69.73,69.44,69.66,14767.0
2023-04-13 15:00:00,69.69,69.73,69.5,69.55,8213.0,69.69,69.73,69.5,69.55,8213.0
2023-04-13 15:30:00,69.51,69.55,69.2,69.4,55026.0,69.51,69.55,69.2,69.4,55026.0
2023-04-14 09:30:00,69.75,70.34,69.74,70.16,14769.0,69.75,70.34,69.74,70.16,14769.0
2023-04-14 10:00:00,69.92,70.48,69.92,70.09,7992.0,69.92,70.48,69.92,70.09,7992.0
2023-04-14 10:30:00,70.07,70.36,69.8,69.91,11094.0,70.07,70.36,69.8,69.91,11094.0
2023-04-14 11:00:00,69.8,69.93,69.75,69.81,14154.0,69.8,69.93,69.75,69.81,14154.0
2023-04-14 11:30:00,69.82,70.05,69.76,69.93,7735.0,69.82,70.05,69.76,69.93,7735.0
2023-04-14 12:00:00,70.0,70.04,69.85,69.92,6885.0,70.0,70.04,69.85,69.92,6885.0
2023-04-14 12:30:00,69.92,70.0,69.73,69.73,7771.0,69.92,70.0,69.73,69.73,7771.0
2023-04-14 13:00:00,69.8,69.87,69.67,69.67,3254.0,69.8,69.87,69.67,69.67,3254.0
2023-04-14 13:30:00,69.64,69.64,69.43,69.56,3338.0,69.64,69.64,69.43,69.56,3338.0
2023-04-14 14:00:00,69.57,69.62,69.49,69.51,3707.0,69.57,69.62,69.49,69.51,3707.0
2023-04-14 14:30:00,69.53,69.6,69.42,69.44,2993.0,69.53,69.6,69.42,69.44,2993.0
2023-04-14 15:00:00,69.41,69.44,69.23,69.44,8645.0,69.41,69.44,69.23,69.44,8645.0
2023-04-14 15:30:00,69.48,69.73,69.44,69.49,42152.0,69.48,69.73,69.44,69.49,42152.0
2023-04-17 09:30:00,69.44,69.91,69.43,69.49,9826.0,69.44,69.91,69.43,69.49,9826.0
2023-04-17 10:00:00,69.53,69.75,69.52,69.66,6091.0,69.53,69.75,69.52,69.66,6091.0
2023-04-17 10:30:00,69.73,69.74,69.42,69.5,3596.0,69.73,69.74,69.42,69.5,3596.0
2023-04-17 11:00:00,69.55,69.56,69.39,69.51,4372.0,69.55,69.56,69.39,69.51,4372.0
2023-04-17 11:30:00,69.45,69.62,69.44,69.56,13134.0,69.45,69.62,69.44,69.56,13134.0
2023-04-17 12:00:00,69.53,69.63,69.41,69.5,6008.0,69.53,69.63,69.41,69.5,6008.0
2023-04-17 12:30:00,69.48,69.59,69.44,69.48,5830.0,69.48,69.59,69.44,69.48,5830.0
2023-04-17 13:00:00,69.47,69.47,69.29,69.37,6552.0,69.47,69.47,69.29,69.37,6552.0
2023-04-17 13:30:00,69.33,69.37,68.97,69.06,8422.0,69.33,69.37,68.97,69.06,8422.0
2023-04-17 14:00:00,69.05,69.05,68.89,68.99,8692.0,69.05,69.05,68.89,68.99,8692.0
2023-04-17 14:30:00,69.02,69.21,68.98,69.16,9231.0,69.02,69.21,68.98,69.16,9231.0
2023-04-17 15:00:00,69.19,69.34,69.12,69.22,13066.0,69.19,69.34,69.12,69.22,13066.0
2023-04-17 15:30:00,69.22,69.42,68.99,69.37,50237.0,69.22,69.42,68.99,69.37,50237.0
2023-04-18 09:30:00,69.38,69.95,69.24,69.27,20107.0,69.38,69.95,69.24,69.27,20107.0
2023-04-18 10:00:00,69.26,69.65,69.01,69.37,16370.0,69.26,69.65,69.01,69.37,16370.0
2023-04-18 10:30:00,69.35,69.35,68.99,69.1,5187.0,69.35,69.35,68.99,69.1,5187.0
2023-04-18 11:00:00,69.21,69.36,69.21,69.28,2120.0,69.21,69.36,69.21,69.28,2120.0
2023-04-18 11:30:00,69.3,69.4,69.14,69.2,6748.0,69.3,69.4,69.14,69.2,6748.0
2023-04-18 12:00:00,69.18,69.32,69.15,69.3,3128.0,69.18,69.32,69.15,69.3,3128.0
2023-04-18 12:30:00,69.31,69.31,69.04,69.05,4286.0,69.31,69.31,69.04,69.05,4286.0
2023-04-18 13:00:00,69.1,69.11,68.89,68.9,6765.0,69.1,69.11,68.89,68.9,6765.0
2023-04-18 13:30:00,68.95,69.03,68.91,68.91,5026.0,68.95,69.03,68.91,68.91,5026.0
2023-04-18 14:00:00,68.91,69.08,68.85,69.01,6764.0,68.91,69.08,68.85,69.01,6764.0
2023-04-18 14:30:00,69.01,69.01,68.7,68.75,3529.0,69.01,69.01,68.7,68.75,3529.0
2023-04-18 15:00:00,68.78,68.9,68.68,68.8,11712.0,68.78,68.9,68.68,68.8,11712.0
2023-04-18 15:30:00,68.8,69.0,68.77,68.81,42855.0,68.8,69.0,68.77,68.81,42855.0
2023-04-19 09:30:00,68.21,68.6,67.94,68.28,12508.0,68.21,68.6,67.94,68.28,12508.0
2023-04-19 10:00:00,68.25,68.71,68.24,68.53,8969.0,68.25,68.71,68.24,68.53,8969.0
2023-04-19 10:30:00,68.48,68.62,68.45,68.58,6326.0,68.48,68.62,68.45,68.58,6326.0
2023-04-19 11:00:00,68.63,68.64,68.48,68.48,2975.0,68.63,68.64,68.48,68.48,2975.0
2023-04-19 11:30:00,68.45,68.54,68.23,68.23,5730.0,68.45,68.54,68.23,68.23,5730.0
2023-04-19 12:00:00,68.24,68.36,68.12,68.31,6117.0,68.24,68.36,68.12,68.31,6117.0
2023-04-19 12:30:00,68.27,68.64,68.27,68.51,3118.0,68.27,68.64,68.27,68.51,3118.0
2023-04-19 13:00:00,68.51,68.64,68.44,68.47,6590.0,68.51,68.64,68.44,68.47,6590.0
2023-04-19 13:30:00,68.52,68.86,68.51,68.78,4783.0,68.52,68.86,68.51,68.78,4783.0
2023-04-19 14:00:00,68.83,68.91,68.71,68.81,7173.0,68.83,68.91,68.71,68.81,7173.0
2023-04-19 14:30:00,68.8,68.97,68.79,68.97,5014.0,68.8,68.97,68.79,68.97,5014.0
2023-04-19 15:00:00,68.98,69.08,68.94,68.95,5302.0,68.98,69.08,68.94,68.95,5302.0
2023-04-19 15:30:00,68.96,68.99,68.73,68.74,42512.0,68.96,68.99,68.73,68.74,42512.0
2023-04-20 09:30:00,68.13,68.34,67.91,68.34,5681.0,68.13,68.34,67.91,68.34,5681.0
2023-04-20 10:00:00,68.29,68.57,68.14,68.47,6425.0,68.29,68.57,68.14,68.47,6425.0
2023-04-20 10:30:00,68.48,68.77,68.45,68.69,4853.0,68.48,68.77,68.45,68.69,4853.0
2023-04-20 11:00:00,68.79,68.79,68.37,68.38,4974.0,68.79,68.79,68.37,68.38,4974.0
2023-04-20 11:30:00,68.38,68.41,68.21,68.37,8045.0,68.38,68.41,68.21,68.37,8045.0
2023-04-20 12:00:00,68.34,68.36,68.19,68.34,3097.0,68.34,68.36,68.19,68.34,3097.0
2023-04-20 12:30:00,68.49,68.49,68.34,68.44,3106.0,68.49,68.49,68.34,68.44,3106.0
2023-04-20 13:00:00,68.61,68.61,68.4,68.43,3141.0,68.61,68.61,68.4,68.43,3141.0
2023-04-20 13:30:00,68.45,68.72,68.42,68.7,3817.0,68.45,68.72,68.42,68.7,3817.0
2023-04-20 14:00:00,68.67,68.75,68.6,68.69,7622.0,68.67,68.75,68.6,68.69,7622.0
2023-04-20 14:30:00,68.65,68.67,68.41,68.47,5513.0,68.65,68.67,68.41,68.47,5513.0
2023-04-20 15:00:00,68.47,68.66,68.34,68.44,16575.0,68.47,68.66,68.34,68.44,16575.0
2023-04-20 15:30:00,68.45,69.24,68.45,69.24,58556.0,68.45,69.24,68.45,69.24,58556.0
2023-04-21 09:30:00,69.7,69.7,68.27,68.44,7627.0,69.7,69.7,68.27,68.44,7627.0
2023-04-21 10:00:00,68.43,69.08,68.43,69.08,7211.0,68.43,69.08,68.43,69.08,7211.0
2023-04-21 10:30:00,69.14,69.15,68.35,68.46,6256.0,69.14,69.15,68.35,68.46,6256.0
2023-04-21 11:00:00,68.53,68.61,68.35,68.39,6776.0,68.53,68.61,68.35,68.39,6776.0
2023-04-21 11:30:00,68.41,68.51,68.26,68.38,3663.0,68.41,68.51,68.26,68.38,3663.0
2023-04-21 12:00:00,68.58,68.75,68.52,68.53,9296.0,68.58,68.75,68.52,68.53,9296.0
2023-04-21 12:30:00,68.44,68.57,68.24,68.57,4653.0,68.44,68.57,68.24,68.57,4653.0
2023-04-21 13:00:00,68.58,68.58,68.29,68.29,5781.0,68.58,68.58,68.29,68.29,5781.0
2023-04-21 13:30:00,68.36,68.43,68.26,68.43,8659.0,68.36,68.43,68.26,68.43,8659.0
2023-04-21 14:00:00,68.43,68.77,68.43,68.68,7166.0,68.43,68.77,68.43,68.68,7166.0
2023-04-21 14:30:00,68.68,68.69,68.4,68.57,5500.0,68.68,68.69,68.4,68.57,5500.0
2023-04-21 15:00:00,68.59,68.59,68.12,68.22,11382.0,68.59,68.59,68.12,68.22,11382.0
2023-04-21 15:30:00,68.19,68.31,68.0,68.13,83991.0,68.19,68.31,68.0,68.13,83991.0
2023-04-24 09:30:00,67.85,68.75,67.76,68.54,6433.0,67.85,68.75,67.76,68.54,6433.0
2023-04-24 10:00:00,68.66,69.13,68.59,69.11,3676.0,68.66,69.13,68.59,69.11,3676.0
2023-04-24 10:30:00,69.19,69.19,68.5,68.5,5860.0,69.19,69.19,68.5,68.5,5860.0
2023-04-24 11:00:00,68.44,68.59,68.27,68.59,4164.0,68.44,68.59,68.27,68.59,4164.0
2023-04-24 11:30:00,68.5,68.77,68.5,68.58,3923.0,68.5,68.77,68.5,68.58,3923.0
2023-04-24 12:00:00,68.61,68.88,68.61,68.88,3059.0,68.61,68.88,68.61,68.88,3059.0
2023-04-24 12:30:00,68.92,69.05,68.88,69.0,2665.0,68.92,69.05,68.88,69.0,2665.0
2023-04-24 13:00:00,68.96,68.98,68.87,68.91,2866.0,68.96,68.98,68.87,68.91,2866.0
2023-04-24 13:30:00,68.93,69.0,68.9,68.92,3141.0,68.93,69.0,68.9,68.92,3141.0
2023-04-24 14:00:00,68.94,68.98,68.79,68.9,3975.0,68.94,68.98,68.79,68.9,3975.0
2023-04-24 14:30:00,68.95,69.26,68.92,69.24,9183.0,68.95,69.26,68.92,69.24,9183.0
2023-04-24 15:00:00,69.26,69.34,69.14,69.22,13942.0,69.26,69.34,69.14,69.22,13942.0
2023-04-24 15:30:00,69.23,69.32,69.08,69.11,36614.0,69.23,69.32,69.08,69.11,36614.0
2023-04-25 09:30:00,68.03,68.29,67.37,67.7,4964.0,68.03,68.29,67.37,67.7,4964.0
2023-04-25 10:00:00,67.66,68.19,67.63,68.01,8448.0,67.66,68.19,67.63,68.01,8448.0
2023-04-25 10:30:00,68.04,68.27,67.9,68.27,5242.0,68.04,68.27,67.9,68.27,5242.0
2023-04-25 11:00:00,68.31,68.47,68.22,68.31,10916.0,68.31,68.47,68.22,68.31,10916.0
2023-04-25 11:30:00,68.37,68.42,68.23,68.31,8598.0,68.37,68.42,68.23,68.31,8598.0
2023-04-25 12:00:00,68.3,68.34,68.17,68.17,4506.0,68.3,68.34,68.17,68.17,4506.0
2023-04-25 12:30:00,68.18,68.25,68.14,68.17,5466.0,68.18,68.25,68.14,68.17,5466.0
2023-04-25 13:00:00,68.1,68.13,67.73,67.81,4327.0,68.1,68.13,67.73,67.81,4327.0
2023-04-25 13:30:00,67.84,67.84,67.45,67.46,6698.0,67.84,67.84,67.45,67.46,6698.0
2023-04-25 14:00:00,67.5,67.61,67.38,67.61,10582.0,67.5,67.61,67.38,67.61,10582.0
2023-04-25 14:30:00,67.64,67.68,67.32,67.34,10093.0,67.64,67.68,67.32,67.34,10093.0
2023-04-25 15:00:00,67.31,67.63,67.26,67.44,16750.0,67.31,67.63,67.26,67.44,16750.0
2023-04-25 15:30:00,67.45,67.74,67.37,67.43,65762.0,67.45,67.74,67.37,67.43,65762.0
2023-04-26 09:30:00,66.89,67.17,66.42,66.91,13119.0,66.89,67.17,66.42,66.91,13119.0
2023-04-26 10:00:00,66.83,66.95,66.6,66.91,15632.0,66.83,66.95,66.6,66.91,15632.0
2023-04-26 10:30:00,66.85,67.09,66.74,67.03,24054.0,66.85,67.09,66.74,67.03,24054.0
2023-04-26 11:00:00,67.09,67.34,66.85,66.91,19027.0,67.09,67.34,66.85,66.91,19027.0
2023-04-26 11:30:00,66.97,67.06,66.91,67.0,10823.0,66.97,67.06,66.91,67.0,10823.0
2023-04-26 12:00:00,67.05,67.49,67.03,67.43,10038.0,67.05,67.49,67.03,67.43,10038.0
2023-04-26 12:30:00,67.43,67.52,67.02,67.11,21998.0,67.43,67.52,67.02,67.11,21998.0
2023-04-26 13:00:00,67.16,67.35,67.15,67.31,11868.0,67.16,67.35,67.15,67.31,11868.0
2023-04-26 13:30:00,67.3,67.3,66.94,66.96,7212.0,67.3,67.3,66.94,66.96,7212.0
2023-04-26 14:00:00,66.91,66.93,66.68,66.81,9980.0,66.91,66.93,66.68,66.81,9980.0
2023-04-26 14:30:00,66.81,66.87,66.49,66.64,12674.0,66.81,66.87,66.49,66.64,12674.0
2023-04-26 15:00:00,66.72,66.86,66.48,66.64,18826.0,66.72,66.86,66.48,66.64,18826.0
2023-04-26 15:30:00,66.62,66.97,66.54,66.6,98192.0,66.62,66.97,66.54,66.6,98192.0
2023-04-27 09:30:00,67.5,69.21,67.07,68.27,86072.0,67.5,69.21,67.07,68.27,86072.0
2023-04-27 10:00:00,68.41,68.78,67.86,67.86,33698.0,68.41,68.78,67.86,67.86,33698.0
2023-04-27 10:30:00,67.96,68.0,67.37,67.81,27194.0,67.96,68.0,67.37,67.81,27194.0
2023-04-27 11:00:00,67.81,68.25,67.7,68.16,39786.0,67.81,68.25,67.7,68.16,39786.0
2023-04-27 11:30:00,68.16,68.75,68.05,68.65,40600.0,68.16,68.75,68.05,68.65,40600.0
2023-04-27 12:00:00,68.68,68.95,68.54,68.9,34183.0,68.68,68.95,68.54,68.9,34183.0
2023-04-27 12:30:00,68.87,69.06,68.55,68.68,35708.0,68.87,69.06,68.55,68.68,35708.0
2023-04-27 13:00:00,68.7,69.21,68.7,69.19,21291.0,68.7,69.21,68.7,69.19,21291.0
2023-04-27 13:30:00,69.1,69.85,68.96,69.85,31709.0,69.1,69.85,68.96,69.85,31709.0
2023-04-27 14:00:00,69.86,70.75,69.86,70.73,25886.0,69.86,70.75,69.86,70.73,25886.0
2023-04-27 14:30:00,70.69,71.38,70.69,71.12,46459.0,70.69,71.38,70.69,71.12,46459.0
2023-04-27 15:00:00,71.08,71.09,70.67,70.84,24848.0,71.08,71.09,70.67,70.84,24848.0
2023-04-27 15:30:00,70.83,70.93,70.44,70.5,89558.0,70.83,70.93,70.44,70.5,89558.0
2023-04-28 09:30:00,70.49,72.0,70.49,71.56,20025.0,70.49,72.0,70.49,71.56,20025.0
2023-04-28 10:00:00,71.4,72.63,71.4,72.17,24037.0,71.4,72.63,71.4,72.17,24037.0
2023-04-28 10:30:00,72.13,72.3,71.69,71.98,30093.0,72.13,72.3,71.69,71.98,30093.0
2023-04-28 11:00:00,71.7,72.64,71.7,72.36,12489.0,71.7,72.64,71.7,72.36,12489.0
2023-04-28 11:30:00,72.36,72.56,72.34,72.5,9133.0,72.36,72.56,72.34,72.5,9133.0
2023-04-28 12:00:00,72.51,72.57,72.33,72.33,10301.0,72.51,72.57,72.33,72.33,10301.0
2023-04-28 12:30:00,72.31,72.45,71.99,72.07,20636.0,72.31,72.45,71.99,72.07,20636.0
2023-04-28 13:00:00,72.06,72.08,71.87,71.92,12093.0,72.06,72.08,71.87,71.92,12093.0
2023-04-28 13:30:00,71.97,72.11,71.87,71.94,13481.0,71.97,72.11,71.87,71.94,13481.0
2023-04-28 14:00:00,71.92,72.05,71.59,71.59,15683.0,71.92,72.05,71.59,71.59,15683.0
2023-04-28 14:30:00,71.58,72.14,71.54,72.07,19093.0,71.58,72.14,71.54,72.07,19093.0
2023-04-28 15:00:00,72.09,72.59,72.06,72.23,34272.0,72.09,72.59,72.06,72.23,34272.0
2023-04-28 15:30:00,72.25,72.32,71.74,71.83,108455.0,72.25,72.32,71.74,71.83,108455.0
2023-05-01 09:30:00,71.54,73.22,71.54,72.83,13901.0,71.54,73.22,71.54,72.83,13901.0
2023-05-01 10:00:00,72.79,73.63,72.75,73.07,19253.0,72.79,73.63,72.75,73.07,19253.0
2023-05-01 10:30:00,73.11,73.16,72.77,73.02,12265.0,73.11,73.16,72.77,73.02,12265.0
2023-05-01 11:00:00,72.92,72.95,72.23,72.38,13600.0,72.92,72.95,72.23,72.38,13600.0
2023-05-01 11:30:00,72.35,72.45,72.26,72.4,6101.0,72.35,72.45,72.26,72.4,6101.0
2023-05-01 12:00:00,72.38,72.64,72.38,72.61,5180.0,72.38,72.64,72.38,72.61,5180.0
2023-05-01 12:30:00,72.65,72.92,72.65,72.72,9867.0,72.65,72.92,72.65,72.72,9867.0
2023-05-01 13:00:00,72.71,72.83,72.53,72.53,6808.0,72.71,72.83,72.53,72.53,6808.0
2023-05-01 13:30:00,72.48,72.87,72.48,72.87,7249.0,72.48,72.87,72.48,72.87,7249.0
2023-05-01 14:00:00,72.81,72.87,72.7,72.83,6663.0,72.81,72.87,72.7,72.83,6663.0
2023-05-01 14:30:00,72.8,72.81,72.55,72.72,10602.0,72.8,72.81,72.55,72.72,10602.0
2023-05-01 15:00:00,72.74,72.76,72.35,72.38,15802.0,72.74,72.76,72.35,72.38,15802.0
2023-05-01 15:30:00,72.38,72.85,72.38,72.66,38099.0,72.38,72.85,72.38,72.66,38099.0
2023-05-02 09:30:00,72.49,72.49,71.48,71.72,15155.0,72.49,72.49,71.48,71.72,15155.0
2023-05-02 10:00:00,71.8,71.83,71.38,71.7,15628.0,71.8,71.83,71.38,71.7,15628.0
2023-05-02 10:30:00,71.71,71.89,71.34,71.74,12587.0,71.71,71.89,71.34,71.74,12587.0
2023-05-02 11:00:00,71.67,71.92,71.57,71.84,10165.0,71.67,71.92,71.57,71.84,10165.0
2023-05-02 11:30:00,71.87,72.14,71.66,72.08,11732.0,71.87,72.14,71.66,72.08,11732.0
2023-05-02 12:00:00,72.09,72.32,71.93,72.26,11433.0,72.09,72.32,71.93,72.26,11433.0
2023-05-02 12:30:00,72.25,72.48,72.14,72.41,8021.0,72.25,72.48,72.14,72.41,8021.0
2023-05-02 13:00:00,72.45,72.71,72.45,72.61,7485.0,72.45,72.71,72.45,72.61,7485.0
2023-05-02 13:30:00,72.64,73.07,72.61,72.9,19763.0,72.64,73.07,72.61,72.9,19763.0
2023-05-02 14:00:00,72.94,73.02,72.64,72.65,10178.0,72.94,73.02,72.64,72.65,10178.0
2023-05-02 14:30:00,72.67,72.85,72.48,72.77,6411.0,72.67,72.85,72.48,72.77,6411.0
2023-05-02 15:00:00,72.78,72.86,72.64,72.78,9066.0,72.78,72.86,72.64,72.78,9066.0
2023-05-02 15:30:00,72.75,72.75,72.55,72.61,45962.0,72.75,72.75,72.55,72.61,45962.0
2023-05-03 09:30:00,73.01,73.01,72.33,72.36,6268.0,73.01,73.01,72.33,72.36,6268.0
2023-05-03 10:00:00,72.27,72.49,72.04,72.14,17577.0,72.27,72.49,72.04,72.14,17577.0
2023-05-03 10:30:00,72.16,72.23,71.9,72.09,13815.0,72.16,72.23,71.9,72.09,13815.0
2023-05-03 11:00:00,72.16,72.25,71.96,72.23,10969.0,72.16,72.25,71.96,72.23,10969.0
2023-05-03 11:30:00,72.19,72.53,72.19,72.49,7902.0,72.19,72.53,72.19,72.49,7902.0
2023-05-03 12:00:00,72.49,72.79,72.48,72.65,6085.0,72.49,72.79,72.48,72.65,6085.0
2023-05-03 12:30:00,72.63,72.86,72.63,72.83,5852.0,72.63,72.86,72.63,72.83,5852.0
2023-05-03 13:00:00,72.91,72.94,72.8,72.94,5166.0,72.91,72.94,72.8,72.94,5166.0
2023-05-03 13:30:00,72.93,73.15,72.87,73.11,6294.0,72.93,73.15,72.87,73.11,6294.0
2023-05-03 14:00:00,73.05,73.48,73.01,73.28,7886.0,73.05,73.48,73.01,73.28,7886.0
2023-05-03 14:30:00,73.22,73.37,72.72,73.13,8560.0,73.22,73.37,72.72,73.13,8560.0
2023-05-03 15:00:00,73.2,73.28,72.17,72.17,9990.0,73.2,73.28,72.17,72.17,9990.0
2023-05-03 15:30:00,72.1,72.13,71.47,71.65,76096.0,72.1,72.13,71.47,71.65,76096.0
2023-05-04 09:30:00,71.6,71.6,70.54,71.01,9424.0,71.6,71.6,70.54,71.01,9424.0
2023-05-04 10:00:00,70.78,70.9,70.15,70.15,13712.0,70.78,70.9,70.15,70.15,13712.0
2023-05-04 10:30:00,70.27,70.53,70.1,70.23,15818.0,70.27,70.53,70.1,70.23,15818.0
2023-05-04 11:00:00,70.41,70.6,70.08,70.16,12100.0,70.41,70.6,70.08,70.16,12100.0
2023-05-04 11:30:00,70.19,70.36,70.08,70.1,24998.0,70.19,70.36,70.08,70.1,24998.0
2023-05-04 12:00:00,70.07,70.65,69.83,70.55,11928.0,70.07,70.65,69.83,70.55,11928.0
2023-05-04 12:30:00,70.6,70.87,70.47,70.87,7702.0,70.6,70.87,70.47,70.87,7702.0
2023-05-04 13:00:00,70.88,71.15,70.76,71.01,7156.0,70.88,71.15,70.76,71.01,7156.0
2023-05-04 13:30:00,71.06,71.55,71.06,71.45,21269.0,71.06,71.55,71.06,71.45,21269.0
2023-05-04 14:00:00,71.5,71.72,71.3,71.4,11598.0,71.5,71.72,71.3,71.4,11598.0
2023-05-04 14:30:00,71.35,71.61,71.32,71.45,12259.0,71.35,71.61,71.32,71.45,12259.0
2023-05-04 15:00:00,71.49,71.57,71.24,71.26,4629.0,71.49,71.57,71.24,71.26,4629.0
2023-05-04 15:30:00,71.26,71.45,70.75,70.77,38891.0,71.26,71.45,70.75,70.77,38891.0
2023-05-05 09:30:00,71.77,72.94,71.77,72.44,12416.0,71.77,72.94,71.77,72.44,12416.0
2023-05-05 10:00:00,72.55,72.69,72.05,72.14,5992.0,72.55,72.69,72.05,72.14,5992.0
2023-05-05 10:30:00,72.21,72.57,72.07,72.52,15447.0,72.21,72.57,72.07,72.52,15447.0
2023-05-05 11:00:00,72.58,72.68,72.21,72.28,6807.0,72.58,72.68,72.21,72.28,6807.0
2023-05-05 11:30:00,72.33,72.52,72.21,72.37,8263.0,72.33,72.52,72.21,72.37,8263.0
2023-05-05 12:00:00,72.42,72.58,72.34,72.4,9224.0,72.42,72.58,72.34,72.4,9224.0
2023-05-05 12:30:00,72.29,72.32,71.83,71.91,5369.0,72.29,72.32,71.83,71.91,5369.0
2023-05-05 13:00:00,71.91,71.98,71.88,71.91,4546.0,71.91,71.98,71.88,71.91,4546.0
2023-05-05 13:30:00,71.94,71.96,71.73,71.93,7857.0,71.94,71.96,71.73,71.93,7857.0
2023-05-05 14:00:00,72.0,72.14,71.9,72.11,6945.0,72.0,72.14,71.9,72.11,6945.0
2023-05-05 14:30:00,72.11,72.46,72.1,72.34,10495.0,72.11,72.46,72.1,72.34,10495.0
2023-05-05 15:00:00,72.34,72.38,72.07,72.18,9038.0,72.34,72.38,72.07,72.18,9038.0
2023-05-05 15:30:00,72.12,72.2,71.9,72.11,33377.0,72.12,72.2,71.9,72.11,33377.0
2023-05-08 09:30:00,72.32,72.61,72.0,72.25,3186.0,72.32,72.61,72.0,72.25,3186.0
2023-05-08 10:00:00,72.3,72.3,71.4,71.47,9853.0,72.3,72.3,71.4,71.47,9853.0
2023-05-08 10:30:00,71.57,71.79,71.57,71.73,6032.0,71.57,71.79,71.57,71.73,6032.0
2023-05-08 11:00:00,71.7,71.71,71.41,71.41,3401.0,71.7,71.71,71.41,71.41,3401.0
2023-05-08 11:30:00,71.37,71.37,71.1,71.26,4307.0,71.37,71.37,71.1,71.26,4307.0
2023-05-08 12:00:00,71.26,71.64,71.25,71.51,10379.0,71.26,71.64,71.25,71.51,10379.0
2023-05-08 12:30:00,71.51,71.55,71.46,71.47,3016.0,71.51,71.55,71.46,71.47,3016.0
2023-05-08 13:00:00,71.47,71.65,71.45,71.65,4291.0,71.47,71.65,71.45,71.65,4291.0
2023-05-08 13:30:00,71.68,72.03,71.64,71.98,9244.0,71.68,72.03,71.64,71.98,9244.0
2023-05-08 14:00:00,72.03,72.07,71.63,71.86,7237.0,72.03,72.07,71.63,71.86,7237.0
2023-05-08 14:30:00,71.91,71.95,71.73,71.8,6327.0,71.91,71.95,71.73,71.8,6327.0
2023-05-08 15:00:00,71.8,71.8,71.47,71.55,7874.0,71.8,71.8,71.47,71.55,7874.0
2023-05-08 15:30:00,71.56,71.73,71.47,71.5,30024.0,71.56,71.73,71.47,71.5,30024.0
2023-05-09 09:30:00,70.94,70.97,70.48,70.65,9517.0,70.94,70.97,70.48,70.65,9517.0
2023-05-09 10:00:00,70.63,70.63,69.8,70.14,8142.0,70.63,70.63,69.8,70.14,8142.0
2023-05-09 10:30:00,70.12,70.52,70.12,70.48,7401.0,70.12,70.52,70.12,70.48,7401.0
2023-05-09 11:00:00,70.44,70.8,70.44,70.55,7409.0,70.44,70.8,70.44,70.55,7409.0
2023-05-09 11:30:00,70.5,70.87,70.49,70.77,4524.0,70.5,70.87,70.49,70.77,4524.0
2023-05-09 12:00:00,70.73,70.83,70.68,70.81,4372.0,70.73,70.83,70.68,70.81,4372.0
2023-05-09 12:30:00,70.84,71.32,70.84,71.32,6004.0,70.84,71.32,70.84,71.32,6004.0
2023-05-09 13:00:00,71.25,71.31,71.09,71.23,4573.0,71.25,71.31,71.09,71.23,4573.0
2023-05-09 13:30:00,71.25,71.25,71.0,71.22,1868.0,71.25,71.25,71.0,71.22,1868.0
2023-05-09 14:00:00,71.23,71.41,71.21,71.35,5742.0,71.23,71.41,71.21,71.35,5742.0
2023-05-09 14:30:00,71.3,71.38,71.17,71.22,5531.0,71.3,71.38,71.17,71.22,5531.0
2023-05-09 15:00:00,71.29,71.33,71.14,71.24,7014.0,71.29,71.33,71.14,71.24,7014.0
2023-05-09 15:30:00,71.24,71.26,70.94,71.06,50003.0,71.24,71.26,70.94,71.06,50003.0
2023-05-10 09:30:00,71.78,71.78,70.68,70.68,3957.0,71.78,71.78,70.68,70.68,3957.0
2023-05-10 10:00:00,70.73,70.81,70.04,70.13,8499.0,70.73,70.81,70.04,70.13,8499.0
2023-05-10 10:30:00,70.14,70.72,70.1,70.63,22027.0,70.14,70.72,70.1,70.63,22027.0
2023-05-10 11:00:00,70.73,71.04,70.61,70.87,6800.0,70.73,71.04,70.61,70.87,6800.0
2023-05-10 11:30:00,70.88,70.96,70.78,70.94,6884.0,70.88,70.96,70.78,70.94,6884.0
2023-05-10 12:00:00,70.95,71.03,70.77,70.94,4853.0,70.95,71.03,70.77,70.94,4853.0
2023-05-10 12:30:00,70.96,71.02,70.51,70.72,7411.0,70.96,71.02,70.51,70.72,7411.0
2023-05-10 13:00:00,70.7,70.7,70.12,70.13,6132.0,70.7,70.7,70.12,70.13,6132.0
2023-05-10 13:30:00,70.18,70.4,70.08,70.36,5539.0,70.18,70.4,70.08,70.36,5539.0
2023-05-10 14:00:00,70.38,70.61,70.38,70.58,8587.0,70.38,70.61,70.38,70.58,8587.0
2023-05-10 14:30:00,70.56,70.7,70.48,70.67,5435.0,70.56,70.7,70.48,70.67,5435.0
2023-05-10 15:00:00,70.69,70.89,70.63,70.8,11864.0,70.69,70.89,70.63,70.8,11864.0
2023-05-10 15:30:00,70.8,70.86,70.44,70.55,29324.0,70.8,70.86,70.44,70.55,29324.0
2023-05-11 09:30:00,70.04,70.44,70.04,70.25,6245.0,70.04,70.44,70.04,70.25,6245.0
2023-05-11 10:00:00,70.23,70.23,69.22,69.64,12676.0,70.23,70.23,69.22,69.64,12676.0
2023-05-11 10:30:00,69.69,70.1,69.65,69.91,7445.0,69.69,70.1,69.65,69.91,7445.0
2023-05-11 11:00:00,69.91,70.02,69.7,69.9,8378.0,69.91,70.02,69.7,69.9,8378.0
2023-05-11 11:30:00,69.95,70.13,69.94,69.97,15063.0,69.95,70.13,69.94,69.97,15063.0
2023-05-11 12:00:00,70.0,70.01,69.75,69.97,13752.0,70.0,70.01,69.75,69.97,13752.0
2023-05-11 12:30:00,69.98,69.98,69.74,69.78,8243.0,69.98,69.98,69.74,69.78,8243.0
2023-05-11 13:00:00,69.8,69.8,69.49,69.51,5649.0,69.8,69.8,69.49,69.51,5649.0
2023-05-11 13:30:00,69.51,69.85,69.49,69.81,16055.0,69.51,69.85,69.49,69.81,16055.0
2023-05-11 14:00:00,69.82,69.99,69.74,69.95,15041.0,69.82,69.99,69.74,69.95,15041.0
2023-05-11 14:30:00,69.95,70.09,69.88,70.01,15469.0,69.95,70.09,69.88,70.01,15469.0
2023-05-11 15:00:00,70.01,70.05,69.86,69.9,12743.0,70.01,70.05,69.86,69.9,12743.0
2023-05-11 15:30:00,69.85,69.89,69.62,69.78,31176.0,69.85,69.89,69.62,69.78,31176.0
2023-05-12 09:30:00,70.24,70.65,70.09,70.49,4535.0,70.24,70.65,70.09,70.49,4535.0
2023-05-12 10:00:00,70.42,70.43,69.76,69.92,9474.0,70.42,70.43,69.76,69.92,9474.0
2023-05-12 10:30:00,69.98,70.11,69.8,69.95,7380.0,69.98,70.11,69.8,69.95,7380.0
2023-05-12 11:00:00,69.95,70.0,69.77,69.89,8549.0,69.95,70.0,69.77,69.89,8549.0
2023-05-12 11:30:00,69.85,69.89,69.77,69.88,7354.0,69.85,69.89,69.77,69.88,7354.0
2023-05-12 12:00:00,69.88,70.02,69.64,69.64,10848.0,69.88,70.02,69.64,69.64,10848.0
2023-05-12 12:30:00,69.61,69.82,69.5,69.75,12096.0,69.61,69.82,69.5,69.75,12096.0
2023-05-12 13:00:00,69.75,70.12,69.71,70.0,14354.0,69.75,70.12,69.71,70.0,14354.0
2023-05-12 13:30:00,70.02,70.02,69.77,70.0,8818.0,70.02,70.02,69.77,70.0,8818.0
2023-05-12 14:00:00,69.99,70.09,69.88,70.02,15071.0,69.99,70.09,69.88,70.02,15071.0
2023-05-12 14:30:00,69.99,70.04,69.79,69.86,7974.0,69.99,70.04,69.79,69.86,7974.0
2023-05-12 15:00:00,69.87,70.17,69.87,70.14,7603.0,69.87,70.17,69.87,70.14,7603.0
2023-05-12 15:30:00,70.17,70.3,69.99,70.01,52196.0,70.17,70.3,69.99,70.01,52196.0
2023-05-15 09:30:00,70.14,70.3,69.89,70.29,3446.0,70.14,70.3,69.89,70.29,3446.0
2023-05-15 10:00:00,70.17,70.22,70.06,70.14,5597.0,70.17,70.22,70.06,70.14,5597.0
2023-05-15 10:30:00,70.12,70.21,70.05,70.15,5472.0,70.12,70.21,70.05,70.15,5472.0
2023-05-15 11:00:00,70.16,70.21,70.04,70.14,6964.0,70.16,70.21,70.04,70.14,6964.0
2023-05-15 11:30:00,70.14,70.15,70.0,70.12,3628.0,70.14,70.15,70.0,70.12,3628.0
2023-05-15 12:00:00,70.07,70.13,69.97,70.13,3256.0,70.07,70.13,69.97,70.13,3256.0
2023-05-15 12:30:00,70.11,70.89,70.11,70.87,14774.0,70.11,70.89,70.11,70.87,14774.0
2023-05-15 13:00:00,70.87,71.1,70.84,70.84,5594.0,70.87,71.1,70.84,70.84,5594.0
2023-05-15 13:30:00,70.83,70.98,70.83,70.98,5448.0,70.83,70.98,70.83,70.98,5448.0
2023-05-15 14:00:00,71.01,71.04,70.8,70.8,9536.0,71.01,71.04,70.8,70.8,9536.0
2023-05-15 14:30:00,70.83,70.87,70.55,70.62,3627.0,70.83,70.87,70.55,70.62,3627.0
2023-05-15 15:00:00,70.66,70.77,70.64,70.75,8726.0,70.66,70.77,70.64,70.75,8726.0
2023-05-15 15:30:00,70.77,70.91,70.73,70.9,33415.0,70.77,70.91,70.73,70.9,33415.0
2023-05-16 09:30:00,70.39,71.16,70.39,70.98,18809.0,70.39,71.16,70.39,70.98,18809.0
2023-05-16 10:00:00,70.98,71.07,70.16,70.38,15087.0,70.98,71.07,70.16,70.38,15087.0
2023-05-16 10:30:00,70.4,70.65,70.4,70.6,14111.0,70.4,70.65,70.4,70.6,14111.0
2023-05-16 11:00:00,70.62,70.82,70.62,70.78,7841.0,70.62,70.82,70.62,70.78,7841.0
2023-05-16 11:30:00,70.78,71.04,70.7,70.92,8135.0,70.78,71.04,70.7,70.92,8135.0
2023-05-16 12:00:00,71.0,71.27,70.83,70.93,11320.0,71.0,71.27,70.83,70.93,11320.0
2023-05-16 12:30:00,70.84,71.1,70.81,71.08,16111.0,70.84,71.1,70.81,71.08,16111.0
2023-05-16 13:00:00,71.11,71.14,70.9,70.98,4992.0,71.11,71.14,70.9,70.98,4992.0
2023-05-16 13:30:00,70.98,71.11,70.92,71.08,9655.0,70.98,71.11,70.92,71.08,9655.0
2023-05-16 14:00:00,71.1,71.12,70.9,70.96,10176.0,71.1,71.12,70.9,70.96,10176.0
2023-05-16 14:30:00,70.96,71.28,70.96,71.12,13460.0,70.96,71.28,70.96,71.12,13460.0
2023-05-16 15:00:00,71.14,71.26,71.04,71.25,14061.0,71.14,71.26,71.04,71.25,14061.0
2023-05-16 15:30:00,71.27,71.47,71.1,71.1,94017.0,71.27,71.47,71.1,71.1,94017.0
2023-05-17 09:30:00,72.05,72.05,71.21,71.37,14201.0,72.05,72.05,71.21,71.37,14201.0
2023-05-17 10:00:00,71.61,72.13,71.54,72.13,9837.0,71.61,72.13,71.54,72.13,9837.0
2023-05-17 10:30:00,72.19,72.21,71.92,72.0,11424.0,72.19,72.21,71.92,72.0,11424.0
2023-05-17 11:00:00,72.02,72.18,71.98,72.17,14212.0,72.02,72.18,71.98,72.17,14212.0
2023-05-17 11:30:00,72.22,72.61,72.21,72.46,6050.0,72.22,72.61,72.21,72.46,6050.0
2023-05-17 12:00:00,72.44,72.48,72.25,72.46,8702.0,72.44,72.48,72.25,72.46,8702.0
2023-05-17 12:30:00,72.46,72.95,72.46,72.88,6344.0,72.46,72.95,72.46,72.88,6344.0
2023-05-17 13:00:00,72.94,73.13,72.9,73.05,7129.0,72.94,73.13,72.9,73.05,7129.0
2023-05-17 13:30:00,73.05,73.16,72.96,73.12,9420.0,73.05,73.16,72.96,73.12,9420.0
2023-05-17 14:00:00,73.13,73.17,72.86,72.87,7377.0,73.13,73.17,72.86,72.87,7377.0
2023-05-17 14:30:00,72.86,72.92,72.7,72.7,6256.0,72.86,72.92,72.7,72.7,6256.0
2023-05-17 15:00:00,72.73,72.94,72.72,72.78,11293.0,72.73,72.94,72.72,72.78,11293.0
2023-05-17 15:30:00,72.82,72.94,72.56,72.61,32480.0,72.82,72.94,72.56,72.61,32480.0
2023-05-18 09:30:00,72.26,72.43,71.9,71.92,2474.0,72.26,72.43,71.9,71.92,2474.0
2023-05-18 10:00:00,72.1,72.41,72.0,72.31,7984.0,72.1,72.41,72.0,72.31,7984.0
2023-05-18 10:30:00,72.39,72.73,72.33,72.72,6978.0,72.39,72.73,72.33,72.72,6978.0
2023-05-18 11:00:00,72.73,72.79,72.46,72.47,5169.0,72.73,72.79,72.46,72.47,5169.0
2023-05-18 11:30:00,72.48,72.49,72.2,72.22,5898.0,72.48,72.49,72.2,72.22,5898.0
2023-05-18 12:00:00,72.22,72.29,71.98,72.13,5286.0,72.22,72.29,71.98,72.13,5286.0
2023-05-18 12:30:00,72.19,72.19,71.89,71.99,12496.0,72.19,72.19,71.89,71.99,12496.0
2023-05-18 13:00:00,72.03,72.03,71.84,71.94,7922.0,72.03,72.03,71.84,71.94,7922.0
2023-05-18 13:30:00,71.78,71.83,71.49,71.55,7323.0,71.78,71.83,71.49,71.55,7323.0
2023-05-18 14:00:00,71.62,71.87,71.56,71.78,9633.0,71.62,71.87,71.56,71.78,9633.0
2023-05-18 14:30:00,71.82,72.04,71.78,71.97,15850.0,71.82,72.04,71.78,71.97,15850.0
2023-05-18 15:00:00,71.98,72.16,71.93,72.08,7545.0,71.98,72.16,71.93,72.08,7545.0
2023-05-18 15:30:00,72.09,72.62,72.05,72.51,29644.0,72.09,72.62,72.05,72.51,29644.0
2023-05-19 09:30:00,73.28,73.37,72.74,73.36,7863.0,73.28,73.37,72.74,73.36,7863.0
2023-05-19 10:00:00,73.31,73.43,72.58,72.66,5274.0,73.31,73.43,72.58,72.66,5274.0
2023-05-19 10:30:00,72.67,72.67,72.34,72.55,6444.0,72.67,72.67,72.34,72.55,6444.0
2023-05-19 11:00:00,72.56,72.68,72.07,72.13,8214.0,72.56,72.68,72.07,72.13,8214.0
2023-05-19 11:30:00,72.13,72.28,71.91,72.17,10381.0,72.13,72.28,71.91,72.17,10381.0
2023-05-19 12:00:00,72.17,72.28,72.16,72.23,6174.0,72.17,72.28,72.16,72.23,6174.0
2023-05-19 12:30:00,72.21,72.43,72.14,72.37,7870.0,72.21,72.43,72.14,72.37,7870.0
2023-05-19 13:00:00,72.34,72.46,72.13,72.14,10555.0,72.34,72.46,72.13,72.14,10555.0
2023-05-19 13:30:00,72.12,72.12,71.72,71.72,8724.0,72.12,72.12,71.72,71.72,8724.0
2023-05-19 14:00:00,71.65,71.85,71.53,71.71,11075.0,71.65,71.85,71.53,71.71,11075.0
2023-05-19 14:30:00,71.69,72.22,71.64,72.0,13134.0,71.69,72.22,71.64,72.0,13134.0
2023-05-19 15:00:00,72.06,72.06,71.81,71.87,13751.0,72.06,72.06,71.81,71.87,13751.0
2023-05-19 15:30:00,71.88,72.16,71.77,71.79,72311.0,71.88,72.16,71.77,71.79,72311.0
2023-05-22 09:30:00,71.78,72.28,71.78,72.09,3376.0,71.78,72.28,71.78,72.09,3376.0
2023-05-22 10:00:00,72.04,72.57,71.85,72.48,11235.0,72.04,72.57,71.85,72.48,11235.0
2023-05-22 10:30:00,72.57,72.63,72.27,72.46,10626.0,72.57,72.63,72.27,72.46,10626.0
2023-05-22 11:00:00,72.53,73.19,72.5,73.06,10602.0,72.53,73.19,72.5,73.06,10602.0
2023-05-22 11:30:00,73.22,73.91,73.13,73.85,15486.0,73.22,73.91,73.13,73.85,15486.0
2023-05-22 12:00:00,73.86,73.99,73.4,73.52,12666.0,73.86,73.99,73.4,73.52,12666.0
2023-05-22 12:30:00,73.56,73.62,73.36,73.42,9659.0,73.56,73.62,73.36,73.42,9659.0
2023-05-22 13:00:00,73.43,73.53,73.19,73.34,8115.0,73.43,73.53,73.19,73.34,8115.0
2023-05-22 13:30:00,73.34,73.46,73.31,73.4,7390.0,73.34,73.46,73.31,73.4,7390.0
2023-05-22 14:00:00,73.42,73.65,73.4,73.59,9690.0,73.42,73.65,73.4,73.59,9690.0
2023-05-22 14:30:00,73.57,73.72,73.46,73.68,13772.0,73.57,73.72,73.46,73.68,13772.0
2023-05-22 15:00:00,73.67,73.72,73.33,73.33,21291.0,73.67,73.72,73.33,73.33,21291.0
2023-05-22 15:30:00,73.35,73.68,73.27,73.63,53664.0,73.35,73.68,73.27,73.63,53664.0
2023-05-23 09:30:00,73.58,73.83,73.05,73.68,5526.0,73.58,73.83,73.05,73.68,5526.0
2023-05-23 10:00:00,73.74,74.17,73.56,74.17,7167.0,73.74,74.17,73.56,74.17,7167.0
2023-05-23 10:30:00,74.18,74.25,73.84,73.9,10997.0,74.18,74.25,73.84,73.9,10997.0
2023-05-23 11:00:00,73.9,74.18,73.9,74.12,3880.0,73.9,74.18,73.9,74.12,3880.0
2023-05-23 11:30:00,74.13,74.29,74.01,74.2,6130.0,74.13,74.29,74.01,74.2,6130.0
2023-05-23 12:00:00,74.11,74.2,73.99,74.19,4031.0,74.11,74.2,73.99,74.19,4031.0
2023-05-23 12:30:00,74.21,74.3,73.97,74.18,5941.0,74.21,74.3,73.97,74.18,5941.0
2023-05-23 13:00:00,74.12,74.23,74.08,74.13,5831.0,74.12,74.23,74.08,74.13,5831.0
2023-05-23 13:30:00,73.97,74.18,73.91,74.15,5613.0,73.97,74.18,73.91,74.15,5613.0
2023-05-23 14:00:00,74.18,74.2,73.54,73.7,8471.0,74.18,74.2,73.54,73.7,8471.0
2023-05-23 14:30:00,73.74,73.83,73.37,73.77,10869.0,73.74,73.83,73.37,73.77,10869.0
2023-05-23 15:00:00,73.78,73.79,73.43,73.67,10408.0,73.78,73.79,73.43,73.67,10408.0
2023-05-23 15:30:00,73.72,73.85,73.35,73.35,37215.0,73.72,73.85,73.35,73.35,37215.0
2023-05-24 09:30:00,73.27,73.27,71.8,71.82,6212.0,73.27,73.27,71.8,71.82,6212.0
2023-05-24 10:00:00,71.99,72.35,71.9,72.32,11886.0,71.99,72.35,71.9,72.32,11886.0
2023-05-24 10:30:00,72.32,72.75,72.32,72.58,8323.0,72.32,72.75,72.32,72.58,8323.0
2023-05-24 11:00:00,72.61,72.9,72.51,72.8,6480.0,72.61,72.9,72.51,72.8,6480.0
2023-05-24 11:30:00,72.79,72.79,72.62,72.68,3925.0,72.79,72.79,72.62,72.68,3925.0
2023-05-24 12:00:00,72.68,72.73,72.39,72.42,3277.0,72.68,72.73,72.39,72.42,3277.0
2023-05-24 12:30:00,72.34,72.39,72.26,72.31,3807.0,72.34,72.39,72.26,72.31,3807.0
2023-05-24 13:00:00,72.22,72.29,72.11,72.14,4305.0,72.22,72.29,72.11,72.14,4305.0
2023-05-24 13:30:00,72.22,72.33,72.15,72.2,3565.0,72.22,72.33,72.15,72.2,3565.0
2023-05-24 14:00:00,72.25,72.33,72.19,72.28,7840.0,72.25,72.33,72.19,72.28,7840.0
2023-05-24 14:30:00,72.23,72.57,72.23,72.36,7387.0,72.23,72.57,72.23,72.36,7387.0
2023-05-24 15:00:00,72.34,72.97,72.33,72.92,12623.0,72.34,72.97,72.33,72.92,12623.0
2023-05-24 15:30:00,72.91,73.05,72.4,72.42,21022.0,72.91,73.05,72.4,72.42,21022.0
2023-05-25 09:30:00,72.27,73.1,71.9,72.95,3554.0,72.27,73.1,71.9,72.95,3554.0
2023-05-25 10:00:00,72.95,72.95,72.31,72.73,12114.0,72.95,72.95,72.31,72.73,12114.0
2023-05-25 10:30:00,72.73,72.73,72.16,72.16,7443.0,72.73,72.73,72.16,72.16,7443.0
2023-05-25 11:00:00,72.36,72.45,72.11,72.13,6201.0,72.36,72.45,72.11,72.13,6201.0
2023-05-25 11:30:00,72.09,72.25,71.93,72.2,9961.0,72.09,72.25,71.93,72.2,9961.0
2023-05-25 12:00:00,72.25,72.54,72.24,72.45,5858.0,72.25,72.54,72.24,72.45,5858.0
2023-05-25 12:30:00,72.44,72.77,72.41,72.69,13932.0,72.44,72.77,72.41,72.69,13932.0
2023-05-25 13:00:00,72.7,72.98,72.7,72.87,3722.0,72.7,72.98,72.7,72.87,3722.0
2023-05-25 13:30:00,72.9,73.03,72.85,72.98,9471.0,72.9,73.03,72.85,72.98,9471.0
2023-05-25 14:00:00,73.03,73.33,72.9,73.07,5157.0,73.03,73.33,72.9,73.07,5157.0
2023-05-25 14:30:00,73.14,73.14,72.85,73.0,8862.0,73.14,73.14,72.85,73.0,8862.0
2023-05-25 15:00:00,73.01,73.16,72.95,73.02,12447.0,73.01,73.16,72.95,73.02,12447.0
2023-05-25 15:30:00,73.02,73.15,72.8,72.81,25603.0,73.02,73.15,72.8,72.81,25603.0
2023-05-26 09:30:00,72.91,73.48,72.8,73.0,7404.0,72.91,73.48,72.8,73.0,7404.0
2023-05-26 10:00:00,73.06,73.28,72.79,73.11,16944.0,73.06,73.28,72.79,73.11,16944.0
2023-05-26 10:30:00,73.17,73.25,72.9,72.95,8204.0,73.17,73.25,72.9,72.95,8204.0
2023-05-26 11:00:00,72.95,73.06,72.72,72.75,71573.0,72.95,73.06,72.72,72.75,71573.0
2023-05-26 11:30:00,72.75,73.16,72.75,73.09,9252.0,72.75,73.16,72.75,73.09,9252.0
2023-05-26 12:00:00,73.09,73.5,73.09,73.49,7128.0,73.09,73.5,73.09,73.49,7128.0
2023-05-26 12:30:00,73.44,73.44,73.2,73.2,6788.0,73.44,73.44,73.2,73.2,6788.0
2023-05-26 13:00:00,73.24,73.54,73.23,73.36,6469.0,73.24,73.54,73.23,73.36,6469.0
2023-05-26 13:30:00,73.39,73.47,73.07,73.24,7879.0,73.39,73.47,73.07,73.24,7879.0
2023-05-26 14:00:00,73.24,73.33,73.12,73.33,4810.0,73.24,73.33,73.12,73.33,4810.0
2023-05-26 14:30:00,73.32,73.53,73.3,73.36,8419.0,73.32,73.53,73.3,73.36,8419.0
2023-05-26 15:00:00,73.34,73.39,73.29,73.32,8146.0,73.34,73.39,73.29,73.32,8146.0
2023-05-26 15:30:00,73.34,73.49,73.2,73.28,24216.0,73.34,73.49,73.2,73.28,24216.0
2023-05-30 09:30:00,73.57,73.98,73.07,73.95,3426.0,73.57,73.98,73.07,73.95,3426.0
2023-05-30 10:00:00,73.94,73.94,73.29,73.32,14906.0,73.94,73.94,73.29,73.32,14906.0
2023-05-30 10:30:00,73.43,73.54,73.3,73.48,6431.0,73.43,73.54,73.3,73.48,6431.0
2023-05-30 11:00:00,73.63,74.21,73.63,74.21,33626.0,73.63,74.21,73.63,74.21,33626.0
2023-05-30 11:30:00,74.16,74.28,73.95,74.28,14899.0,74.16,74.28,73.95,74.28,14899.0
2023-05-30 12:00:00,74.28,74.39,74.2,74.36,7874.0,74.28,74.39,74.2,74.36,7874.0
2023-05-30 12:30:00,74.38,74.48,74.02,74.18,8872.0,74.38,74.48,74.02,74.18,8872.0
2023-05-30 13:00:00,74.18,74.18,73.85,73.89,13487.0,74.18,74.18,73.85,73.89,13487.0
2023-05-30 13:30:00,73.89,74.0,73.87,73.89,6839.0,73.89,74.0,73.87,73.89,6839.0
2023-05-30 14:00:00,73.81,74.02,73.77,74.02,5152.0,73.81,74.02,73.77,74.02,5152.0
2023-05-30 14:30:00,74.02,74.17,73.98,73.99,7818.0,74.02,74.17,73.98,73.99,7818.0
2023-05-30 15:00:00,74.03,74.08,73.9,74.02,8222.0,74.03,74.08,73.9,74.02,8222.0
2023-05-30 15:30:00,74.04,74.22,73.79,73.86,36388.0,74.04,74.22,73.79,73.86,36388.0
2023-05-31 09:30:00,73.21,73.5,72.0,72.14,10107.0,73.21,73.5,72.0,72.14,10107.0
2023-05-31 10:00:00,72.13,72.28,71.95,72.18,6920.0,72.13,72.28,71.95,72.18,6920.0
2023-05-31 10:30:00,72.15,72.29,71.92,72.06,9922.0,72.15,72.29,71.92,72.06,9922.0
2023-05-31 11:00:00,72.09,72.15,71.52,71.67,13733.0,72.09,72.15,71.52,71.67,13733.0
2023-05-31 11:30:00,71.56,71.75,71.48,71.67,7643.0,71.56,71.75,71.48,71.67,7643.0
2023-05-31 12:00:00,71.73,72.13,71.69,71.98,6364.0,71.73,72.13,71.69,71.98,6364.0
2023-05-31 12:30:00,72.03,72.23,71.97,72.03,8097.0,72.03,72.23,71.97,72.03,8097.0
2023-05-31 13:00:00,72.06,72.31,72.06,72.31,5264.0,72.06,72.31,72.06,72.31,5264.0
2023-05-31 13:30:00,72.36,72.44,72.22,72.26,3810.0,72.36,72.44,72.22,72.26,3810.0
2023-05-31 14:00:00,72.26,72.26,71.9,72.01,5850.0,72.26,72.26,71.9,72.01,5850.0
2023-05-31 14:30:00,72.01,72.01,71.57,71.58,9532.0,72.01,72.01,71.57,71.58,9532.0
2023-05-31 15:00:00,71.58,71.9,71.54,71.82,7818.0,71.58,71.9,71.54,71.82,7818.0
2023-05-31 15:30:00,71.84,72.05,71.51,71.51,49427.0,71.84,72.05,71.51,71.51,49427.0
2023-06-01 09:30:00,71.81,72.27,71.21,71.33,7951.0,71.81,72.27,71.21,71.33,7951.0
2023-06-01 10:00:00,71.37,72.0,71.36,72.0,6123.0,71.37,72.0,71.36,72.0,6123.0
2023-06-01 10:30:00,71.9,72.36,71.82,72.31,2243.0,71.9,72.36,71.82,72.31,2243.0
2023-06-01 11:00:00,72.27,72.55,72.19,72.52,6885.0,72.27,72.55,72.19,72.52,6885.0
2023-06-01 11:30:00,72.61,72.84,72.56,72.7,5434.0,72.61,72.84,72.56,72.7,5434.0
2023-06-01 12:00:00,72.65,72.92,72.64,72.92,5803.0,72.65,72.92,72.64,72.92,5803.0
2023-06-01 12:30:00,72.81,72.94,72.66,72.88,5069.0,72.81,72.94,72.66,72.88,5069.0
2023-06-01 13:00:00,72.88,72.89,72.77,72.88,3399.0,72.88,72.89,72.77,72.88,3399.0
2023-06-01 13:30:00,72.88,72.93,72.82,72.93,3044.0,72.88,72.93,72.82,72.93,3044.0
2023-06-01 14:00:00,72.93,73.07,72.92,73.03,5348.0,72.93,73.07,72.92,73.03,5348.0
2023-06-01 14:30:00,73.02,73.05,72.94,72.99,7049.0,73.02,73.05,72.94,72.99,7049.0
2023-06-01 15:00:00,72.96,73.14,72.96,73.0,11785.0,72.96,73.14,72.96,73.0,11785.0
2023-06-01 15:30:00,72.98,72.99,72.72,72.83,29125.0,72.98,72.99,72.72,72.83,29125.0
2023-06-02 09:30:00,73.97,74.15,73.66,74.15,4257.0,73.97,74.15,73.66,74.15,4257.0
2023-06-02 10:00:00,73.88,74.43,73.8,74.25,8626.0,73.88,74.43,73.8,74.25,8626.0
2023-06-02 10:30:00,74.25,74.42,73.98,74.4,3869.0,74.25,74.42,73.98,74.4,3869.0
2023-06-02 11:00:00,74.43,74.62,74.41,74.54,5208.0,74.43,74.62,74.41,74.54,5208.0
2023-06-02 11:30:00,74.5,74.55,74.35,74.55,4752.0,74.5,74.55,74.35,74.55,4752.0
2023-06-02 12:00:00,74.61,74.76,74.6,74.7,4340.0,74.61,74.76,74.6,74.7,4340.0
2023-06-02 12:30:00,74.7,74.7,74.48,74.52,10070.0,74.7,74.7,74.48,74.52,10070.0
2023-06-02 13:00:00,74.52,74.64,74.31,74.56,8529.0,74.52,74.64,74.31,74.56,8529.0
2023-06-02 13:30:00,74.56,74.56,74.32,74.46,6009.0,74.56,74.56,74.32,74.46,6009.0
2023-06-02 14:00:00,74.44,74.44,74.19,74.19,7531.0,74.44,74.44,74.19,74.19,7531.0
2023-06-02 14:30:00,74.22,74.41,74.2,74.28,10272.0,74.22,74.41,74.2,74.28,10272.0
2023-06-02 15:00:00,74.38,74.63,74.37,74.6,11956.0,74.38,74.63,74.37,74.6,11956.0
2023-06-02 15:30:00,74.59,74.67,74.4,74.62,21992.0,74.59,74.67,74.4,74.62,21992.0
2023-06-05 09:30:00,73.77,73.87,73.43,73.56,9492.0,73.77,73.87,73.43,73.56,9492.0
2023-06-05 10:00:00,73.72,73.93,73.44,73.55,11938.0,73.72,73.93,73.44,73.55,11938.0
2023-06-05 10:30:00,73.5,73.85,73.49,73.59,5360.0,73.5,73.85,73.49,73.59,5360.0
2023-06-05 11:00:00,73.66,74.04,73.61,73.83,5731.0,73.66,74.04,73.61,73.83,5731.0
2023-06-05 11:30:00,73.91,74.23,73.77,74.15,8422.0,73.91,74.23,73.77,74.15,8422.0
2023-06-05 12:00:00,74.21,74.53,74.16,74.37,8775.0,74.21,74.53,74.16,74.37,8775.0
2023-06-05 12:30:00,74.42,74.48,74.26,74.39,3843.0,74.42,74.48,74.26,74.39,3843.0
2023-06-05 13:00:00,74.37,74.52,74.34,74.44,11866.0,74.37,74.52,74.34,74.44,11866.0
2023-06-05 13:30:00,74.39,74.52,74.21,74.49,5409.0,74.39,74.52,74.21,74.49,5409.0
2023-06-05 14:00:00,74.43,74.54,74.3,74.36,5682.0,74.43,74.54,74.3,74.36,5682.0
2023-06-05 14:30:00,74.39,74.6,74.28,74.59,8950.0,74.39,74.6,74.28,74.59,8950.0
2023-06-05 15:00:00,74.63,74.63,74.3,74.37,20477.0,74.63,74.63,74.3,74.37,20477.0
2023-06-05 15:30:00,74.34,74.57,74.34,74.44,33737.0,74.34,74.57,74.34,74.44,33737.0
2023-06-06 09:30:00,73.93,75.0,73.31,74.78,9138.0,73.93,75.0,73.31,74.78,9138.0
2023-06-06 10:00:00,75.07,75.82,75.06,75.67,5702.0,75.07,75.82,75.06,75.67,5702.0
2023-06-06 10:30:00,75.82,75.9,75.55,75.74,5418.0,75.82,75.9,75.55,75.74,5418.0
2023-06-06 11:00:00,75.72,76.14,75.71,76.08,11587.0,75.72,76.14,75.71,76.08,11587.0
2023-06-06 11:30:00,76.08,76.36,75.95,75.95,5503.0,76.08,76.36,75.95,75.95,5503.0
2023-06-06 12:00:00,75.95,75.99,75.72,75.86,17787.0,75.95,75.99,75.72,75.86,17787.0
2023-06-06 12:30:00,75.83,75.93,75.69,75.69,12981.0,75.83,75.93,75.69,75.69,12981.0
2023-06-06 13:00:00,75.67,76.03,75.67,75.81,10408.0,75.67,76.03,75.67,75.81,10408.0
2023-06-06 13:30:00,75.77,75.82,75.36,75.41,43959.0,75.77,75.82,75.36,75.41,43959.0
2023-06-06 14:00:00,75.38,75.62,75.25,75.62,4173.0,75.38,75.62,75.25,75.62,4173.0
2023-06-06 14:30:00,75.62,75.7,75.51,75.56,6198.0,75.62,75.7,75.51,75.56,6198.0
2023-06-06 15:00:00,75.59,75.7,75.3,75.52,45439.0,75.59,75.7,75.3,75.52,45439.0
2023-06-06 15:30:00,75.51,75.57,75.15,75.2,45182.0,75.51,75.57,75.15,75.2,45182.0
2023-06-07 09:30:00,75.4,76.58,75.4,76.58,11752.0,75.4,76.58,75.4,76.58,11752.0
2023-06-07 10:00:00,76.63,76.65,76.32,76.35,12679.0,76.63,76.65,76.32,76.35,12679.0
2023-06-07 10:30:00,76.34,76.48,76.02,76.48,9392.0,76.34,76.48,76.02,76.48,9392.0
2023-06-07 11:00:00,76.48,76.66,76.41,76.55,11043.0,76.48,76.66,76.41,76.55,11043.0
2023-06-07 11:30:00,76.54,76.64,76.29,76.53,11006.0,76.54,76.64,76.29,76.53,11006.0
2023-06-07 12:00:00,76.57,76.6,76.21,76.26,7624.0,76.57,76.6,76.21,76.26,7624.0
2023-06-07 12:30:00,76.24,76.31,76.13,76.25,5479.0,76.24,76.31,76.13,76.25,5479.0
2023-06-07 13:00:00,76.17,76.26,76.02,76.21,7608.0,76.17,76.26,76.02,76.21,7608.0
2023-06-07 13:30:00,76.17,76.25,76.08,76.15,11085.0,76.17,76.25,76.08,76.15,11085.0
2023-06-07 14:00:00,76.15,76.42,76.15,76.33,5691.0,76.15,76.42,76.15,76.33,5691.0
2023-06-07 14:30:00,76.32,76.45,76.23,76.36,10286.0,76.32,76.45,76.23,76.36,10286.0
2023-06-07 15:00:00,76.43,76.63,76.35,76.52,9189.0,76.43,76.63,76.35,76.52,9189.0
2023-06-07 15:30:00,76.58,76.58,76.16,76.48,70382.0,76.58,76.58,76.16,76.48,70382.0
2023-06-08 09:30:00,76.31,76.56,75.83,76.31,8668.0,76.31,76.56,75.83,76.31,8668.0
2023-06-08 10:00:00,76.32,76.42,75.96,76.25,21019.0,76.32,76.42,75.96,76.25,21019.0
2023-06-08 10:30:00,76.25,76.42,76.13,76.22,8302.0,76.25,76.42,76.13,76.22,8302.0
2023-06-08 11:00:00,76.2,76.25,75.94,76.24,10513.0,76.2,76.25,75.94,76.24,10513.0
2023-06-08 11:30:00,76.29,76.41,75.96,75.96,7938.0,76.29,76.41,75.96,75.96,7938.0
2023-06-08 12:00:00,75.94,76.14,75.91,76.14,10546.0,75.94,76.14,75.91,76.14,10546.0
2023-06-08 12:30:00,76.14,76.14,76.01,76.03,7036.0,76.14,76.14,76.01,76.03,7036.0
2023-06-08 13:00:00,76.02,76.14,76.0,76.11,6468.0,76.02,76.14,76.0,76.11,6468.0
2023-06-08 13:30:00,76.11,76.14,75.94,76.08,7151.0,76.11,76.14,75.94,76.08,7151.0
2023-06-08 14:00:00,76.13,76.14,76.02,76.09,7517.0,76.13,76.14,76.02,76.09,7517.0
2023-06-08 14:30:00,76.11,76.14,75.92,76.01,15122.0,76.11,76.14,75.92,76.01,15122.0
2023-06-08 15:00:00,76.06,76.12,75.93,76.07,13890.0,76.06,76.12,75.93,76.07,13890.0
2023-06-08 15:30:00,76.02,76.09,75.88,76.04,58843.0,76.02,76.09,75.88,76.04,58843.0
2023-06-09 09:30:00,76.07,76.07,75.21,75.27,4708.0,76.07,76.07,75.21,75.27,4708.0
2023-06-09 10:00:00,75.25,75.56,75.25,75.48,3956.0,75.25,75.56,75.25,75.48,3956.0
2023-06-09 10:30:00,75.54,75.68,75.43,75.44,7093.0,75.54,75.68,75.43,75.44,7093.0
2023-06-09 11:00:00,75.45,75.51,75.05,75.05,4976.0,75.45,75.51,75.05,75.05,4976.0
2023-06-09 11:30:00,75.04,75.1,74.81,74.82,16059.0,75.04,75.1,74.81,74.82,16059.0
2023-06-09 12:00:00,74.83,75.01,74.77,74.86,6146.0,74.83,75.01,74.77,74.86,6146.0
2023-06-09 12:30:00,74.86,74.91,74.73,74.9,5101.0,74.86,74.91,74.73,74.9,5101.0
2023-06-09 13:00:00,74.89,75.06,74.73,74.98,26610.0,74.89,75.06,74.73,74.98,26610.0
2023-06-09 13:30:00,75.01,75.01,74.77,74.81,6867.0,75.01,75.01,74.77,74.81,6867.0
2023-06-09 14:00:00,74.78,74.89,74.7,74.75,6503.0,74.78,74.89,74.7,74.75,6503.0
2023-06-09 14:30:00,74.76,74.78,74.58,74.62,12461.0,74.76,74.78,74.58,74.62,12461.0
2023-06-09 15:00:00,74.62,74.87,74.62,74.65,15354.0,74.62,74.87,74.62,74.65,15354.0
2023-06-09 15:30:00,74.64,75.0,74.56,74.95,42308.0,74.64,75.0,74.56,74.95,42308.0
2023-06-12 09:30:00,74.97,74.97,74.3,74.85,16463.0,74.97,74.97,74.3,74.85,16463.0
2023-06-12 10:00:00,74.84,74.84,74.08,74.18,11937.0,74.84,74.84,74.08,74.18,11937.0
2023-06-12 10:30:00,74.1,74.16,73.8,74.07,5248.0,74.1,74.16,73.8,74.07,5248.0
2023-06-12 11:00:00,74.36,74.76,74.36,74.42,3866.0,74.36,74.76,74.36,74.42,3866.0
2023-06-12 11:30:00,74.47,74.47,74.19,74.25,4709.0,74.47,74.47,74.19,74.25,4709.0
2023-06-12 12:00:00,74.25,74.34,74.07,74.3,5835.0,74.25,74.34,74.07,74.3,5835.0
2023-06-12 12:30:00,74.3,74.37,74.07,74.11,4454.0,74.3,74.37,74.07,74.11,4454.0
2023-06-12 13:00:00,74.17,74.43,74.17,74.42,6929.0,74.17,74.43,74.17,74.42,6929.0
2023-06-12 13:30:00,74.42,74.6,74.25,74.53,4449.0,74.42,74.6,74.25,74.53,4449.0
2023-06-12 14:00:00,74.56,74.62,74.52,74.58,4534.0,74.56,74.62,74.52,74.58,4534.0
2023-06-12 14:30:00,74.54,74.65,74.45,74.46,4520.0,74.54,74.65,74.45,74.46,4520.0
2023-06-12 15:00:00,74.56,74.78,74.53,74.77,9784.0,74.56,74.78,74.53,74.77,9784.0
2023-06-12 15:30:00,74.76,74.84,74.53,74.55,30686.0,74.76,74.84,74.53,74.55,30686.0
2023-06-13 09:30:00,75.05,75.6,74.8,74.96,16766.0,75.05,75.6,74.8,74.96,16766.0
2023-06-13 10:00:00,74.98,75.22,74.89,75.17,27651.0,74.98,75.22,74.89,75.17,27651.0
2023-06-13 10:30:00,75.22,75.66,75.09,75.15,35236.0,75.22,75.66,75.09,75.15,35236.0
2023-06-13 11:00:00,75.1,75.18,74.94,75.13,14891.0,75.1,75.18,74.94,75.13,14891.0
2023-06-13 11:30:00,75.09,75.17,74.95,74.95,6892.0,75.09,75.17,74.95,74.95,6892.0
2023-06-13 12:00:00,74.95,75.04,74.84,74.95,7306.0,74.95,75.04,74.84,74.95,7306.0
2023-06-13 12:30:00,74.97,75.07,74.96,75.03,7048.0,74.97,75.07,74.96,75.03,7048.0
2023-06-13 13:00:00,75.04,75.08,74.73,74.94,10440.0,75.04,75.08,74.73,74.94,10440.0
2023-06-13 13:30:00,74.92,74.96,74.76,74.82,7775.0,74.92,74.96,74.76,74.82,7775.0
2023-06-13 14:00:00,74.82,74.82,74.47,74.52,9483.0,74.82,74.82,74.47,74.52,9483.0
2023-06-13 14:30:00,74.47,74.76,74.46,74.7,15108.0,74.47,74.76,74.46,74.7,15108.0
2023-06-13 15:00:00,74.7,74.92,74.7,74.86,13618.0,74.7,74.92,74.7,74.86,13618.0
2023-06-13 15:30:00,74.87,74.88,74.37,74.63,45563.0,74.87,74.88,74.37,74.63,45563.0
2023-06-14 09:30:00,75.28,76.11,75.26,75.76,15887.0,75.28,76.11,75.26,75.76,15887.0
2023-06-14 10:00:00,75.77,76.04,75.54,75.55,8993.0,75.77,76.04,75.54,75.55,8993.0
2023-06-14 10:30:00,75.56,75.74,75.53,75.6,6535.0,75.56,75.74,75.53,75.6,6535.0
2023-06-14 11:00:00,75.66,75.87,75.6,75.73,4916.0,75.66,75.87,75.6,75.73,4916.0
2023-06-14 11:30:00,75.79,75.79,75.55,75.55,5689.0,75.79,75.79,75.55,75.55,5689.0
2023-06-14 12:00:00,75.53,75.53,75.26,75.43,4413.0,75.53,75.53,75.26,75.43,4413.0
2023-06-14 12:30:00,75.37,75.37,75.16,75.25,3728.0,75.37,75.37,75.16,75.25,3728.0
2023-06-14 13:00:00,75.23,75.3,75.1,75.14,5324.0,75.23,75.3,75.1,75.14,5324.0
2023-06-14 13:30:00,75.13,75.28,75.1,75.15,4465.0,75.13,75.28,75.1,75.15,4465.0
2023-06-14 14:00:00,75.0,75.02,74.54,74.55,9694.0,75.0,75.02,74.54,74.55,9694.0
2023-06-14 14:30:00,74.56,74.86,74.49,74.75,13285.0,74.56,74.86,74.49,74.75,13285.0
2023-06-14 15:00:00,74.74,74.92,74.46,74.75,13812.0,74.74,74.92,74.46,74.75,13812.0
2023-06-14 15:30:00,74.7,74.98,74.46,74.96,38111.0,74.7,74.98,74.46,74.96,38111.0
2023-06-15 09:30:00,74.48,74.99,74.23,74.61,18714.0,74.48,74.99,74.23,74.61,18714.0
2023-06-15 10:00:00,74.75,74.83,74.15,74.24,14437.0,74.75,74.83,74.15,74.24,14437.0
2023-06-15 10:30:00,74.4,74.69,74.2,74.43,10579.0,74.4,74.69,74.2,74.43,10579.0
2023-06-15 11:00:00,74.46,74.8,74.43,74.76,11488.0,74.46,74.8,74.43,74.76,11488.0
2023-06-15 11:30:00,74.69,74.79,74.46,74.62,13673.0,74.69,74.79,74.46,74.62,13673.0
2023-06-15 12:00:00,74.56,74.61,74.1,74.15,9318.0,74.56,74.61,74.1,74.15,9318.0
2023-06-15 12:30:00,74.14,74.3,74.08,74.13,14168.0,74.14,74.3,74.08,74.13,14168.0
2023-06-15 13:00:00,74.13,74.23,73.98,74.21,16881.0,74.13,74.23,73.98,74.21,16881.0
2023-06-15 13:30:00,74.14,74.74,74.12,74.7,22625.0,74.14,74.74,74.12,74.7,22625.0
2023-06-15 14:00:00,74.72,74.87,74.57,74.78,13788.0,74.72,74.87,74.57,74.78,13788.0
2023-06-15 14:30:00,74.77,75.17,74.75,75.17,13437.0,74.77,75.17,74.75,75.17,13437.0
2023-06-15 15:00:00,75.2,75.34,74.79,74.82,11462.0,75.2,75.34,74.79,74.82,11462.0
2023-06-15 15:30:00,74.84,74.89,74.63,74.89,55569.0,74.84,74.89,74.63,74.89,55569.0
2023-06-16 09:30:00,75.31,75.31,74.62,74.83,28254.0,75.31,75.31,74.62,74.83,28254.0
2023-06-16 10:00:00,74.93,75.43,74.91,75.31,5910.0,74.93,75.43,74.91,75.31,5910.0
2023-06-16 10:30:00,75.22,75.29,74.83,74.91,8573.0,75.22,75.29,74.83,74.91,8573.0
2023-06-16 11:00:00,74.84,74.87,74.56,74.69,4912.0,74.84,74.87,74.56,74.69,4912.0
2023-06-16 11:30:00,74.78,74.84,74.45,74.61,5771.0,74.78,74.84,74.45,74.61,5771.0
2023-06-16 12:00:00,74.67,74.84,74.56,74.84,5306.0,74.67,74.84,74.56,74.84,5306.0
2023-06-16 12:30:00,74.86,74.94,74.79,74.92,2760.0,74.86,74.94,74.79,74.92,2760.0
2023-06-16 13:00:00,74.96,74.98,74.7,74.7,3462.0,74.96,74.98,74.7,74.7,3462.0
2023-06-16 13:30:00,74.65,74.66,74.53,74.56,7348.0,74.65,74.66,74.53,74.56,7348.0
2023-06-16 14:00:00,74.52,74.57,74.39,74.42,10304.0,74.52,74.57,74.39,74.42,10304.0
2023-06-16 14:30:00,74.45,74.58,74.43,74.52,8516.0,74.45,74.58,74.43,74.52,8516.0
2023-06-16 15:00:00,74.5,74.52,74.38,74.44,10651.0,74.5,74.52,74.38,74.44,10651.0
2023-06-16 15:30:00,74.47,74.59,74.3,74.58,38969.0,74.47,74.59,74.3,74.58,38969.0
2023-06-20 09:30:00,73.96,73.96,72.88,73.35,7809.0,73.96,73.96,72.88,73.35,7809.0
2023-06-20 10:00:00,73.19,73.37,72.9,72.94,8589.0,73.19,73.37,72.9,72.94,8589.0
2023-06-20 10:30:00,72.99,73.18,72.83,73.17,7441.0,72.99,73.18,72.83,73.17,7441.0
2023-06-20 11:00:00,73.35,73.46,73.26,73.28,6059.0,73.35,73.46,73.26,73.28,6059.0
2023-06-20 11:30:00,73.23,73.38,73.19,73.31,7479.0,73.23,73.38,73.19,73.31,7479.0
2023-06-20 12:00:00,73.28,73.44,73.17,73.37,5517.0,73.28,73.44,73.17,73.37,5517.0
2023-06-20 12:30:00,73.31,73.42,73.24,73.42,8710.0,73.31,73.42,73.24,73.42,8710.0
2023-06-20 13:00:00,73.45,73.55,73.3,73.39,6715.0,73.45,73.55,73.3,73.39,6715.0
2023-06-20 13:30:00,73.35,73.4,73.23,73.3,9840.0,73.35,73.4,73.23,73.3,9840.0
2023-06-20 14:00:00,73.28,73.4,73.22,73.33,18720.0,73.28,73.4,73.22,73.33,18720.0
2023-06-20 14:30:00,73.32,73.42,73.28,73.33,9595.0,73.32,73.42,73.28,73.33,9595.0
2023-06-20 15:00:00,73.33,73.38,73.23,73.3,14367.0,73.33,73.38,73.23,73.3,14367.0
2023-06-20 15:30:00,73.29,73.64,73.26,73.58,33800.0,73.29,73.64,73.26,73.58,33800.0
2023-06-21 09:30:00,73.13,73.81,73.12,73.78,2407.0,73.13,73.81,73.12,73.78,2407.0
2023-06-21 10:00:00,73.94,74.27,73.8,74.27,6194.0,73.94,74.27,73.8,74.27,6194.0
2023-06-21 10:30:00,74.22,74.31,73.69,73.87,6492.0,74.22,74.31,73.69,73.87,6492.0
2023-06-21 11:00:00,74.23,74.8,74.23,74.77,10399.0,74.23,74.8,74.23,74.77,10399.0
2023-06-21 11:30:00,74.83,74.83,74.61,74.73,5446.0,74.83,74.83,74.61,74.73,5446.0
2023-06-21 12:00:00,74.73,74.89,74.65,74.84,4725.0,74.73,74.89,74.65,74.84,4725.0
2023-06-21 12:30:00,74.84,74.98,74.57,74.64,5382.0,74.84,74.98,74.57,74.64,5382.0
2023-06-21 13:00:00,74.63,74.64,74.47,74.47,3145.0,74.63,74.64,74.47,74.47,3145.0
2023-06-21 13:30:00,74.46,74.68,74.41,74.66,5107.0,74.46,74.68,74.41,74.66,5107.0
2023-06-21 14:00:00,74.66,74.71,74.56,74.67,4371.0,74.66,74.71,74.56,74.67,4371.0
2023-06-21 14:30:00,74.67,74.72,74.48,74.57,9580.0,74.67,74.72,74.48,74.57,9580.0
2023-06-21 15:00:00,74.5,74.76,74.5,74.7,12748.0,74.5,74.76,74.5,74.7,12748.0
2023-06-21 15:30:00,74.69,74.72,74.38,74.5,21173.0,74.69,74.72,74.38,74.5,21173.0
2023-06-22 09:30:00,74.03,74.03,73.5,73.8,7174.0,74.03,74.03,73.5,73.8,7174.0
2023-06-22 10:00:00,73.54,73.82,73.43,73.82,5488.0,73.54,73.82,73.43,73.82,5488.0
2023-06-22 10:30:00,73.93,74.14,73.76,73.92,1700.0,73.93,74.14,73.76,73.92,1700.0
2023-06-22 11:00:00,74.17,74.18,73.98,74.08,2724.0,74.17,74.18,73.98,74.08,2724.0
2023-06-22 11:30:00,74.09,74.3,74.09,74.22,4265.0,74.09,74.3,74.09,74.22,4265.0
2023-06-22 12:00:00,74.2,74.27,74.11,74.25,5364.0,74.2,74.27,74.11,74.25,5364.0
2023-06-22 12:30:00,74.22,74.27,73.67,73.8,5384.0,74.22,74.27,73.67,73.8,5384.0
2023-06-22 13:00:00,73.8,73.88,73.73,73.82,3741.0,73.8,73.88,73.73,73.82,3741.0
2023-06-22 13:30:00,73.77,73.77,73.53,73.64,6432.0,73.77,73.77,73.53,73.64,6432.0
2023-06-22 14:00:00,73.64,73.64,73.35,73.47,4961.0,73.64,73.64,73.35,73.47,4961.0
2023-06-22 14:30:00,73.47,73.53,73.33,73.43,7519.0,73.47,73.53,73.33,73.43,7519.0
2023-06-22 15:00:00,73.44,73.45,73.09,73.09,10434.0,73.44,73.45,73.09,73.09,10434.0
2023-06-22 15:30:00,73.08,73.39,73.0,73.31,32131.0,73.08,73.39,73.0,73.31,32131.0
2023-06-23 09:30:00,72.45,73.15,72.12,73.14,8763.0,72.45,73.15,72.12,73.14,8763.0
2023-06-23 10:00:00,73.2,73.26,72.83,72.95,3595.0,73.2,73.26,72.83,72.95,3595.0
2023-06-23 10:30:00,72.99,73.05,72.81,73.03,1958.0,72.99,73.05,72.81,73.03,1958.0
2023-06-23 11:00:00,73.09,73.16,72.73,72.83,2419.0,73.09,73.16,72.73,72.83,2419.0
2023-06-23 11:30:00,72.79,73.09,72.79,73.06,3683.0,72.79,73.09,72.79,73.06,3683.0
2023-06-23 12:00:00,73.12,73.14,72.99,73.02,4153.0,73.12,73.14,72.99,73.02,4153.0
2023-06-23 12:30:00,73.02,73.15,72.89,72.91,4696.0,73.02,73.15,72.89,72.91,4696.0
2023-06-23 13:00:00,72.92,73.09,72.88,73.04,4987.0,72.92,73.09,72.88,73.04,4987.0
2023-06-23 13:30:00,73.08,73.14,73.05,73.1,4741.0,73.08,73.14,73.05,73.1,4741.0
2023-06-23 14:00:00,73.09,73.09,72.87,72.94,6138.0,73.09,73.09,72.87,72.94,6138.0
2023-06-23 14:30:00,72.9,72.9,72.67,72.68,12527.0,72.9,72.9,72.67,72.68,12527.0
2023-06-23 15:00:00,72.67,72.72,72.55,72.62,9890.0,72.67,72.72,72.55,72.62,9890.0
2023-06-23 15:30:00,72.64,72.98,72.43,72.83,36014.0,72.64,72.98,72.43,72.83,36014.0
2023-06-26 09:30:00,72.83,74.0,72.83,73.68,3683.0,72.83,74.0,72.83,73.68,3683.0
2023-06-26 10:00:00,73.63,73.7,73.47,73.56,6075.0,73.63,73.7,73.47,73.56,6075.0
2023-06-26 10:30:00,73.53,73.53,73.27,73.42,3776.0,73.53,73.53,73.27,73.42,3776.0
2023-06-26 11:00:00,73.45,73.64,73.38,73.45,4214.0,73.45,73.64,73.38,73.45,4214.0
2023-06-26 11:30:00,73.5,73.57,73.29,73.53,5147.0,73.5,73.57,73.29,73.53,5147.0
2023-06-26 12:00:00,73.5,73.59,73.22,73.4,7286.0,73.5,73.59,73.22,73.4,7286.0
2023-06-26 12:30:00,73.4,73.69,73.31,73.63,6763.0,73.4,73.69,73.31,73.63,6763.0
2023-06-26 13:00:00,73.64,73.97,73.61,73.97,7292.0,73.64,73.97,73.61,73.97,7292.0
2023-06-26 13:30:00,73.86,74.2,73.86,74.12,2626.0,73.86,74.2,73.86,74.12,2626.0
2023-06-26 14:00:00,74.07,74.16,73.98,74.15,4463.0,74.07,74.16,73.98,74.15,4463.0
2023-06-26 14:30:00,74.15,74.31,74.08,74.29,7537.0,74.15,74.31,74.08,74.29,7537.0
2023-06-26 15:00:00,74.31,74.41,74.26,74.34,7935.0,74.31,74.41,74.26,74.34,7935.0
2023-06-26 15:30:00,74.32,74.37,74.0,74.19,42967.0,74.32,74.37,74.0,74.19,42967.0
2023-06-27 09:30:00,73.98,74.47,73.72,74.22,5527.0,73.98,74.47,73.72,74.22,5527.0
2023-06-27 10:00:00,74.27,74.81,74.16,74.71,3284.0,74.27,74.81,74.16,74.71,3284.0
2023-06-27 10:30:00,74.76,74.97,74.65,74.95,7166.0,74.76,74.97,74.65,74.95,7166.0
2023-06-27 11:00:00,75.01,75.34,74.88,75.12,17492.0,75.01,75.34,74.88,75.12,17492.0
2023-06-27 11:30:00,75.12,75.49,75.07,75.33,19095.0,75.12,75.49,75.07,75.33,19095.0
2023-06-27 12:00:00,75.33,75.48,75.23,75.41,9578.0,75.33,75.48,75.23,75.41,9578.0
2023-06-27 12:30:00,75.3,75.3,74.91,74.91,3558.0,75.3,75.3,74.91,74.91,3558.0
2023-06-27 13:00:00,74.85,75.17,74.83,75.13,6273.0,74.85,75.17,74.83,75.13,6273.0
2023-06-27 13:30:00,75.13,75.42,75.02,75.07,7194.0,75.13,75.42,75.02,75.07,7194.0
2023-06-27 14:00:00,75.1,75.25,74.99,75.21,4017.0,75.1,75.25,74.99,75.21,4017.0
2023-06-27 14:30:00,75.16,75.18,75.03,75.18,6357.0,75.16,75.18,75.03,75.18,6357.0
2023-06-27 15:00:00,75.18,75.33,75.05,75.31,6762.0,75.18,75.33,75.05,75.31,6762.0
2023-06-27 15:30:00,75.27,75.38,75.04,75.08,37841.0,75.27,75.38,75.04,75.08,37841.0
2023-06-28 09:30:00,75.24,75.24,74.39,74.5,3977.0,75.24,75.24,74.39,74.5,3977.0
2023-06-28 10:00:00,74.5,74.62,74.34,74.42,12666.0,74.5,74.62,74.34,74.42,12666.0
2023-06-28 10:30:00,74.45,74.5,74.12,74.13,9140.0,74.45,74.5,74.12,74.13,9140.0
2023-06-28 11:00:00,74.12,74.37,74.11,74.34,12072.0,74.12,74.37,74.11,74.34,12072.0
2023-06-28 11:30:00,74.33,74.33,73.99,73.99,8897.0,74.33,74.33,73.99,73.99,8897.0
2023-06-28 12:00:00,74.05,74.5,74.04,74.5,16987.0,74.05,74.5,74.04,74.5,16987.0
2023-06-28 12:30:00,74.52,74.61,74.32,74.45,6650.0,74.52,74.61,74.32,74.45,6650.0
2023-06-28 13:00:00,74.38,74.42,74.17,74.31,15110.0,74.38,74.42,74.17,74.31,15110.0
2023-06-28 13:30:00,74.29,74.41,74.12,74.25,100531.0,74.29,74.41,74.12,74.25,100531.0
2023-06-28 14:00:00,74.31,74.5,74.25,74.34,12502.0,74.31,74.5,74.25,74.34,12502.0
2023-06-28 14:30:00,74.3,74.45,74.3,74.33,9569.0,74.3,74.45,74.3,74.33,9569.0
2023-06-28 15:00:00,74.34,74.55,74.2,74.4,28611.0,74.34,74.55,74.2,74.4,28611.0
2023-06-28 15:30:00,74.42,74.62,74.42,74.62,18664.0,74.42,74.62,74.42,74.62,18664.0
2023-06-29 09:30:00,74.73,75.3,74.73,75.21,2983.0,74.73,75.3,74.73,75.21,2983.0
2023-06-29 10:00:00,75.26,75.73,75.26,75.41,6837.0,75.26,75.73,75.26,75.41,6837.0
2023-06-29 10:30:00,75.56,75.69,75.45,75.46,3302.0,75.56,75.69,75.45,75.46,3302.0
2023-06-29 11:00:00,75.4,75.65,75.36,75.43,5526.0,75.4,75.65,75.36,75.43,5526.0
2023-06-29 11:30:00,75.43,75.63,75.42,75.63,5814.0,75.43,75.63,75.42,75.63,5814.0
2023-06-29 12:00:00,75.64,75.72,75.48,75.53,17540.0,75.64,75.72,75.48,75.53,17540.0
2023-06-29 12:30:00,75.55,75.7,75.4,75.59,133946.0,75.55,75.7,75.4,75.59,133946.0
2023-06-29 13:00:00,75.67,75.82,75.43,75.8,13944.0,75.67,75.82,75.43,75.8,13944.0
2023-06-29 13:30:00,75.78,75.88,75.56,75.58,18459.0,75.78,75.88,75.56,75.58,18459.0
2023-06-29 14:00:00,75.61,75.62,75.45,75.55,8782.0,75.61,75.62,75.45,75.55,8782.0
2023-06-29 14:30:00,75.53,75.56,75.46,75.47,8296.0,75.53,75.56,75.46,75.47,8296.0
2023-06-29 15:00:00,75.47,75.6,75.46,75.57,8343.0,75.47,75.6,75.46,75.57,8343.0
2023-06-29 15:30:00,75.6,75.61,75.2,75.5,34460.0,75.6,75.61,75.2,75.5,34460.0
2023-06-30 09:30:00,75.92,76.0,75.48,75.91,4418.0,75.92,76.0,75.48,75.91,4418.0
2023-06-30 10:00:00,75.86,76.57,75.85,76.57,19009.0,75.86,76.57,75.85,76.57,19009.0
2023-06-30 10:30:00,76.62,76.82,76.36,76.79,12919.0,76.62,76.82,76.36,76.79,12919.0
2023-06-30 11:00:00,76.84,76.89,76.56,76.89,28832.0,76.84,76.89,76.56,76.89,28832.0
2023-06-30 11:30:00,76.94,77.17,76.49,76.64,98403.0,76.94,77.17,76.49,76.64,98403.0
2023-06-30 12:00:00,76.64,76.99,76.64,76.99,8095.0,76.64,76.99,76.64,76.99,8095.0
2023-06-30 12:30:00,77.0,77.07,76.92,77.0,9348.0,77.0,77.07,76.92,77.0,9348.0
2023-06-30 13:00:00,77.02,77.29,77.02,77.27,6889.0,77.02,77.29,77.02,77.27,6889.0
2023-06-30 13:30:00,77.27,77.27,76.74,76.83,7200.0,77.27,77.27,76.74,76.83,7200.0
2023-06-30 14:00:00,76.87,77.04,76.86,77.02,7132.0,76.87,77.04,76.86,77.02,7132.0
2023-06-30 14:30:00,77.04,77.19,76.98,77.0,7026.0,77.04,77.19,76.98,77.0,7026.0
2023-06-30 15:00:00,77.0,77.11,76.95,77.05,9119.0,77.0,77.11,76.95,77.05,9119.0
2023-06-30 15:30:00,77.09,77.18,76.94,76.96,46018.0,77.09,77.18,76.94,76.96,46018.0
2023-07-03 09:30:00,76.69,77.47,76.45,77.24,10770.0,76.69,77.47,76.45,77.24,10770.0
2023-07-03 10:00:00,77.29,77.33,76.64,76.81,8762.0,77.29,77.33,76.64,76.81,8762.0
2023-07-03 10:30:00,76.85,77.12,76.8,76.86,13394.0,76.85,77.12,76.8,76.86,13394.0
2023-07-03 11:00:00,76.9,77.18,76.73,76.74,13336.0,76.9,77.18,76.73,76.74,13336.0
2023-07-03 11:30:00,76.71,76.97,76.67,76.93,10763.0,76.71,76.97,76.67,76.93,10763.0
2023-07-03 12:00:00,76.96,77.04,76.9,77.02,4840.0,76.96,77.04,76.9,77.02,4840.0
2023-07-03 12:30:00,77.01,77.12,76.85,76.91,16465.0,77.01,77.12,76.85,76.91,16465.0
2023-07-05 09:30:00,76.59,76.59,75.44,76.35,16586.0,76.59,76.59,75.44,76.35,16586.0
2023-07-05 10:00:00,76.37,76.51,75.95,75.95,6388.0,76.37,76.51,75.95,75.95,6388.0
2023-07-05 10:30:00,76.07,76.12,75.68,75.9,10553.0,76.07,76.12,75.68,75.9,10553.0
2023-07-05 11:00:00,76.05,76.29,75.82,76.25,9297.0,76.05,76.29,75.82,76.25,9297.0
2023-07-05 11:30:00,76.3,76.33,75.92,75.92,5557.0,76.3,76.33,75.92,75.92,5557.0
2023-07-05 12:00:00,75.92,76.03,75.82,75.86,12312.0,75.92,76.03,75.82,75.86,12312.0
2023-07-05 12:30:00,75.84,75.87,75.62,75.71,13065.0,75.84,75.87,75.62,75.71,13065.0
2023-07-05 13:00:00,75.69,75.75,75.5,75.57,11211.0,75.69,75.75,75.5,75.57,11211.0
2023-07-05 13:30:00,75.53,75.69,75.52,75.66,6226.0,75.53,75.69,75.52,75.66,6226.0
2023-07-05 14:00:00,75.7,75.72,75.26,75.39,12095.0,75.7,75.72,75.26,75.39,12095.0
2023-07-05 14:30:00,75.38,75.57,75.37,75.51,19837.0,75.38,75.57,75.37,75.51,19837.0
2023-07-05 15:00:00,75.53,75.64,75.49,75.56,10775.0,75.53,75.64,75.49,75.56,10775.0
2023-07-05 15:30:00,75.57,75.61,75.31,75.33,33758.0,75.57,75.61,75.31,75.33,33758.0
2023-07-06 09:30:00,74.36,75.12,74.31,74.72,9664.0,74.36,75.12,74.31,74.72,9664.0
2023-07-06 10:00:00,74.6,74.76,74.07,74.09,25177.0,74.6,74.76,74.07,74.09,25177.0
2023-07-06 10:30:00,74.14,74.19,73.83,73.94,9139.0,74.14,74.19,73.83,73.94,9139.0
2023-07-06 11:00:00,74.01,74.09,73.76,73.78,6135.0,74.01,74.09,73.76,73.78,6135.0
2023-07-06 11:30:00,73.79,74.11,73.78,74.06,9535.0,73.79,74.11,73.78,74.06,9535.0
2023-07-06 12:00:00,74.0,74.12,74.0,74.05,6839.0,74.0,74.12,74.0,74.05,6839.0
2023-07-06 12:30:00,74.08,74.35,74.07,74.34,6563.0,74.08,74.35,74.07,74.34,6563.0
2023-07-06 13:00:00,74.34,74.54,74.34,74.5,5394.0,74.34,74.54,74.34,74.5,5394.0
2023-07-06 13:30:00,74.52,74.65,74.51,74.61,6122.0,74.52,74.65,74.51,74.61,6122.0
2023-07-06 14:00:00,74.62,74.77,74.56,74.7,5716.0,74.62,74.77,74.56,74.7,5716.0
2023-07-06 14:30:00,74.73,74.85,74.7,74.78,6530.0,74.73,74.85,74.7,74.78,6530.0
2023-07-06 15:00:00,74.76,74.81,74.6,74.63,7179.0,74.76,74.81,74.6,74.63,7179.0
2023-07-06 15:30:00,74.61,74.75,74.45,74.66,32898.0,74.61,74.75,74.45,74.66,32898.0
2023-07-07 09:30:00,74.74,75.74,74.74,75.37,6374.0,74.74,75.74,74.74,75.37,6374.0
2023-07-07 10:00:00,75.53,75.68,75.21,75.68,11354.0,75.53,75.68,75.21,75.68,11354.0
2023-07-07 10:30:00,75.62,75.98,75.46,75.95,8189.0,75.62,75.98,75.46,75.95,8189.0
2023-07-07 11:00:00,75.89,76.12,75.89,76.12,4182.0,75.89,76.12,75.89,76.12,4182.0
2023-07-07 11:30:00,76.09,76.28,76.05,76.15,4079.0,76.09,76.28,76.05,76.15,4079.0
2023-07-07 12:00:00,76.16,76.26,76.05,76.19,5706.0,76.16,76.26,76.05,76.19,5706.0
2023-07-07 12:30:00,76.18,76.55,76.18,76.55,7737.0,76.18,76.55,76.18,76.55,7737.0
2023-07-07 13:00:00,76.55,76.85,76.55,76.75,7110.0,76.55,76.85,76.55,76.75,7110.0
2023-07-07 13:30:00,76.77,76.82,76.53,76.53,4929.0,76.77,76.82,76.53,76.53,4929.0
2023-07-07 14:00:00,76.56,76.61,76.46,76.55,5394.0,76.56,76.61,76.46,76.55,5394.0
2023-07-07 14:30:00,76.54,76.68,76.46,76.57,7969.0,76.54,76.68,76.46,76.57,7969.0
2023-07-07 15:00:00,76.57,76.6,76.37,76.48,9937.0,76.57,76.6,76.37,76.48,9937.0
2023-07-07 15:30:00,76.5,76.68,76.05,76.21,34063.0,76.5,76.68,76.05,76.21,34063.0
2023-07-10 09:30:00,75.7,76.9,75.63,76.62,7924.0,75.7,76.9,75.63,76.62,7924.0
2023-07-10 10:00:00,76.62,76.64,75.47,75.52,12532.0,76.62,76.64,75.47,75.52,12532.0
2023-07-10 10:30:00,75.52,75.67,75.17,75.59,8651.0,75.52,75.67,75.17,75.59,8651.0
2023-07-10 11:00:00,75.55,75.73,75.22,75.47,5953.0,75.55,75.73,75.22,75.47,5953.0
2023-07-10 11:30:00,75.43,75.48,75.36,75.47,5544.0,75.43,75.48,75.36,75.47,5544.0
2023-07-10 12:00:00,75.47,75.67,75.33,75.53,11276.0,75.47,75.67,75.33,75.53,11276.0
2023-07-10 12:30:00,75.51,75.57,75.21,75.22,9477.0,75.51,75.57,75.21,75.22,9477.0
2023-07-10 13:00:00,75.23,75.47,75.21,75.41,8615.0,75.23,75.47,75.21,75.41,8615.0
2023-07-10 13:30:00,75.39,75.48,75.36,75.43,6231.0,75.39,75.48,75.36,75.43,6231.0
2023-07-10 14:00:00,75.44,75.44,75.18,75.38,10534.0,75.44,75.44,75.18,75.38,10534.0
2023-07-10 14:30:00,75.39,75.41,75.26,75.4,17770.0,75.39,75.41,75.26,75.4,17770.0
2023-07-10 15:00:00,75.41,75.42,75.18,75.23,14382.0,75.41,75.42,75.18,75.23,14382.0
2023-07-10 15:30:00,75.22,75.44,75.17,75.4,59262.0,75.22,75.44,75.17,75.4,59262.0
2023-07-11 09:30:00,75.93,76.35,75.6,76.01,6648.0,75.93,76.35,75.6,76.01,6648.0
2023-07-11 10:00:00,76.03,76.07,75.7,75.7,7568.0,76.03,76.07,75.7,75.7,7568.0
2023-07-11 10:30:00,75.63,75.63,75.36,75.42,16602.0,75.63,75.63,75.36,75.42,16602.0
2023-07-11 11:00:00,75.55,75.85,75.49,75.73,6470.0,75.55,75.85,75.49,75.73,6470.0
2023-07-11 11:30:00,75.73,75.74,75.5,75.53,9618.0,75.73,75.74,75.5,75.53,9618.0
2023-07-11 12:00:00,75.55,75.78,75.43,75.45,6479.0,75.55,75.78,75.43,75.45,6479.0
2023-07-11 12:30:00,75.52,75.55,75.35,75.39,3843.0,75.52,75.55,75.35,75.39,3843.0
2023-07-11 13:00:00,75.39,75.64,75.35,75.44,6283.0,75.39,75.64,75.35,75.44,6283.0
2023-07-11 13:30:00,75.41,75.48,75.22,75.33,8140.0,75.41,75.48,75.22,75.33,8140.0
2023-07-11 14:00:00,75.38,75.39,75.15,75.26,9632.0,75.38,75.39,75.15,75.26,9632.0
2023-07-11 14:30:00,75.28,75.42,75.27,75.36,9978.0,75.28,75.42,75.27,75.36,9978.0
2023-07-11 15:00:00,75.39,75.49,75.36,75.43,12975.0,75.39,75.49,75.36,75.43,12975.0
2023-07-11 15:30:00,75.45,75.6,75.33,75.48,57200.0,75.45,75.6,75.33,75.48,57200.0
2023-07-12 09:30:00,76.43,76.43,75.84,76.28,11160.0,76.43,76.43,75.84,76.28,11160.0
2023-07-12 10:00:00,76.33,76.39,76.08,76.39,10888.0,76.33,76.39,76.08,76.39,10888.0
2023-07-12 10:30:00,76.38,76.6,76.34,76.4,12931.0,76.38,76.6,76.34,76.4,12931.0
2023-07-12 11:00:00,76.45,76.7,76.45,76.62,7831.0,76.45,76.7,76.45,76.62,7831.0
2023-07-12 11:30:00,76.65,76.67,75.89,75.96,13118.0,76.65,76.67,75.89,75.96,13118.0
2023-07-12 12:00:00,75.93,76.16,75.83,75.88,29059.0,75.93,76.16,75.83,75.88,29059.0
2023-07-12 12:30:00,75.89,76.2,75.86,76.17,14322.0,75.89,76.2,75.86,76.17,14322.0
2023-07-12 13:00:00,76.2,76.45,76.16,76.44,7825.0,76.2,76.45,76.16,76.44,7825.0
2023-07-12 13:30:00,76.5,76.5,76.18,76.2,9406.0,76.5,76.5,76.18,76.2,9406.0
2023-07-12 14:00:00,76.22,76.23,76.07,76.07,9550.0,76.22,76.23,76.07,76.07,9550.0
2023-07-12 14:30:00,76.09,76.09,75.93,76.03,11944.0,76.09,76.09,75.93,76.03,11944.0
2023-07-12 15:00:00,76.06,76.07,75.78,75.88,10218.0,76.06,76.07,75.78,75.88,10218.0
2023-07-12 15:30:00,75.86,76.07,75.8,75.97,65426.0,75.86,76.07,75.8,75.97,65426.0
2023-07-13 09:30:00,76.0,76.45,75.63,76.42,8907.0,76.0,76.45,75.63,76.42,8907.0
2023-07-13 10:00:00,76.32,76.42,76.14,76.28,19829.0,76.32,76.42,76.14,76.28,19829.0
2023-07-13 10:30:00,76.27,76.37,76.07,76.07,4962.0,76.27,76.37,76.07,76.07,4962.0
2023-07-13 11:00:00,76.08,76.3,75.96,76.24,6725.0,76.08,76.3,75.96,76.24,6725.0
2023-07-13 11:30:00,76.25,76.32,76.12,76.31,6051.0,76.25,76.32,76.12,76.31,6051.0
2023-07-13 12:00:00,76.3,76.49,76.29,76.33,11791.0,76.3,76.49,76.29,76.33,11791.0
2023-07-13 12:30:00,76.31,76.44,76.28,76.44,8945.0,76.31,76.44,76.28,76.44,8945.0
2023-07-13 13:00:00,76.42,76.43,76.22,76.28,6400.0,76.42,76.43,76.22,76.28,6400.0
2023-07-13 13:30:00,76.3,76.36,76.18,76.3,6453.0,76.3,76.36,76.18,76.3,6453.0
2023-07-13 14:00:00,76.3,76.39,76.21,76.36,7936.0,76.3,76.39,76.21,76.36,7936.0
2023-07-13 14:30:00,76.34,76.63,76.33,76.58,8084.0,76.34,76.63,76.33,76.58,8084.0
2023-07-13 15:00:00,76.58,76.6,76.34,76.44,8913.0,76.58,76.6,76.34,76.44,8913.0
2023-07-13 15:30:00,76.45,76.56,76.35,76.43,29468.0,76.45,76.56,76.35,76.43,29468.0
2023-07-14 09:30:00,76.43,76.48,75.27,75.27,14886.0,76.43,76.48,75.27,75.27,14886.0
2023-07-14 10:00:00,75.26,75.75,75.06,75.45,12619.0,75.26,75.75,75.06,75.45,12619.0
2023-07-14 10:30:00,75.44,75.5,75.15,75.4,17251.0,75.44,75.5,75.15,75.4,17251.0
2023-07-14 11:00:00,75.34,75.34,74.96,75.14,15814.0,75.34,75.34,74.96,75.14,15814.0
2023-07-14 11:30:00,75.11,75.28,74.85,75.24,17011.0,75.11,75.28,74.85,75.24,17011.0
2023-07-14 12:00:00,75.24,75.24,74.98,75.03,7480.0,75.24,75.24,74.98,75.03,7480.0
2023-07-14 12:30:00,74.98,75.29,74.95,75.29,15031.0,74.98,75.29,74.95,75.29,15031.0
2023-07-14 13:00:00,75.28,75.38,75.08,75.17,15784.0,75.28,75.38,75.08,75.17,15784.0
2023-07-14 13:30:00,75.17,75.44,75.17,75.37,11657.0,75.17,75.44,75.17,75.37,11657.0
2023-07-14 14:00:00,75.37,75.41,75.13,75.13,18337.0,75.37,75.41,75.13,75.13,18337.0
2023-07-14 14:30:00,75.14,75.35,75.11,75.35,18536.0,75.14,75.35,75.11,75.35,18536.0
2023-07-14 15:00:00,75.33,75.36,75.08,75.28,10376.0,75.33,75.36,75.08,75.28,10376.0
2023-07-14 15:30:00,75.3,75.41,75.14,75.38,69024.0,75.3,75.41,75.14,75.38,69024.0
2023-07-17 09:30:00,75.08,75.41,74.77,75.37,3315.0,75.08,75.41,74.77,75.37,3315.0
2023-07-17 10:00:00,75.32,75.41,75.01,75.17,8883.0,75.32,75.41,75.01,75.17,8883.0
2023-07-17 10:30:00,75.11,75.12,74.77,74.88,22115.0,75.11,75.12,74.77,74.88,22115.0
2023-07-17 11:00:00,74.87,75.04,74.82,74.97,13281.0,74.87,75.04,74.82,74.97,13281.0
2023-07-17 11:30:00,74.88,75.07,74.82,74.88,10633.0,74.88,75.07,74.82,74.88,10633.0
2023-07-17 12:00:00,74.86,75.3,74.74,75.3,7694.0,74.86,75.3,74.74,75.3,7694.0
2023-07-17 12:30:00,75.3,75.62,75.24,75.62,5470.0,75.3,75.62,75.24,75.62,5470.0
2023-07-17 13:00:00,75.67,75.8,75.65,75.68,3716.0,75.67,75.8,75.65,75.68,3716.0
2023-07-17 13:30:00,75.67,75.83,75.57,75.61,5818.0,75.67,75.83,75.57,75.61,5818.0
2023-07-17 14:00:00,75.57,75.74,75.51,75.58,6299.0,75.57,75.74,75.51,75.58,6299.0
2023-07-17 14:30:00,75.53,75.64,75.38,75.64,9075.0,75.53,75.64,75.38,75.64,9075.0
2023-07-17 15:00:00,75.64,75.74,75.56,75.6,9245.0,75.64,75.74,75.56,75.6,9245.0
2023-07-17 15:30:00,75.57,75.6,75.33,75.36,47366.0,75.57,75.6,75.33,75.36,47366.0
2023-07-18 09:30:00,75.34,76.39,75.34,75.98,11632.0,75.34,76.39,75.34,75.98,11632.0
2023-07-18 10:00:00,75.92,76.1,75.63,75.89,25736.0,75.92,76.1,75.63,75.89,25736.0
2023-07-18 10:30:00,75.71,75.71,75.4,75.5,3227.0,75.71,75.71,75.4,75.5,3227.0
2023-07-18 11:00:00,75.56,75.88,75.45,75.87,7634.0,75.56,75.88,75.45,75.87,7634.0
2023-07-18 11:30:00,75.78,75.79,75.54,75.57,2017.0,75.78,75.79,75.54,75.57,2017.0
2023-07-18 12:00:00,75.62,75.62,75.36,75.57,3680.0,75.62,75.62,75.36,75.57,3680.0
2023-07-18 12:30:00,75.5,75.58,75.46,75.52,2431.0,75.5,75.58,75.46,75.52,2431.0
2023-07-18 13:00:00,75.56,75.67,75.49,75.65,2916.0,75.56,75.67,75.49,75.65,2916.0
2023-07-18 13:30:00,75.65,75.73,75.51,75.58,2565.0,75.65,75.73,75.51,75.58,2565.0
2023-07-18 14:00:00,75.61,75.71,75.54,75.71,4267.0,75.61,75.71,75.54,75.71,4267.0
2023-07-18 14:30:00,75.72,75.78,75.58,75.65,3203.0,75.72,75.78,75.58,75.65,3203.0
2023-07-18 15:00:00,75.66,76.1,75.65,75.92,13012.0,75.66,76.1,75.65,75.92,13012.0
2023-07-18 15:30:00,75.9,75.99,75.68,75.79,34482.0,75.9,75.99,75.68,75.79,34482.0
2023-07-19 09:30:00,76.08,76.3,75.77,76.3,2064.0,76.08,76.3,75.77,76.3,2064.0
2023-07-19 10:00:00,76.34,76.35,76.03,76.08,6904.0,76.34,76.35,76.03,76.08,6904.0
2023-07-19 10:30:00,76.1,76.1,75.52,75.62,13934.0,76.1,76.1,75.52,75.62,13934.0
2023-07-19 11:00:00,75.63,75.77,75.59,75.72,4919.0,75.63,75.77,75.59,75.72,4919.0
2023-07-19 11:30:00,75.77,75.85,75.71,75.72,3570.0,75.77,75.85,75.71,75.72,3570.0
2023-07-19 12:00:00,75.7,75.77,75.52,75.67,6181.0,75.7,75.77,75.52,75.67,6181.0
2023-07-19 12:30:00,75.58,75.71,75.4,75.68,4969.0,75.58,75.71,75.4,75.68,4969.0
2023-07-19 13:00:00,75.62,75.62,75.44,75.47,5933.0,75.62,75.62,75.44,75.47,5933.0
2023-07-19 13:30:00,75.45,75.51,75.41,75.51,4810.0,75.45,75.51,75.41,75.51,4810.0
2023-07-19 14:00:00,75.55,75.69,75.54,75.57,6689.0,75.55,75.69,75.54,75.57,6689.0
2023-07-19 14:30:00,75.63,75.79,75.55,75.6,4342.0,75.63,75.79,75.55,75.6,4342.0
2023-07-19 15:00:00,75.6,75.86,75.6,75.84,6672.0,75.6,75.86,75.6,75.84,6672.0
2023-07-19 15:30:00,75.83,76.41,75.78,76.37,33941.0,75.83,76.41,75.78,76.37,33941.0
2023-07-20 09:30:00,76.89,76.89,76.12,76.36,5482.0,76.89,76.89,76.12,76.36,5482.0
2023-07-20 10:00:00,76.48,76.77,76.48,76.66,4209.0,76.48,76.77,76.48,76.66,4209.0
2023-07-20 10:30:00,76.67,76.8,76.55,76.78,14646.0,76.67,76.8,76.55,76.78,14646.0
2023-07-20 11:00:00,76.83,76.84,76.42,76.46,8761.0,76.83,76.84,76.42,76.46,8761.0
2023-07-20 11:30:00,76.34,76.48,76.18,76.38,8736.0,76.34,76.48,76.18,76.38,8736.0
2023-07-20 12:00:00,76.38,76.52,76.22,76.27,5975.0,76.38,76.52,76.22,76.27,5975.0
2023-07-20 12:30:00,76.31,76.48,76.21,76.34,4050.0,76.31,76.48,76.21,76.34,4050.0
2023-07-20 13:00:00,76.33,76.38,76.18,76.33,8397.0,76.33,76.38,76.18,76.33,8397.0
2023-07-20 13:30:00,76.34,76.42,76.16,76.34,4299.0,76.34,76.42,76.16,76.34,4299.0
2023-07-20 14:00:00,76.34,76.49,76.3,76.42,13902.0,76.34,76.49,76.3,76.42,13902.0
2023-07-20 14:30:00,76.43,76.7,76.43,76.55,8923.0,76.43,76.7,76.43,76.55,8923.0
2023-07-20 15:00:00,76.51,76.65,76.42,76.55,11009.0,76.51,76.65,76.42,76.55,11009.0
2023-07-20 15:30:00,76.55,76.82,76.43,76.76,49408.0,76.55,76.82,76.43,76.76,49408.0
2023-07-21 09:30:00,77.05,77.62,76.89,76.97,13425.0,77.05,77.62,76.89,76.97,13425.0
2023-07-21 10:00:00,77.04,77.49,77.01,77.36,5151.0,77.04,77.49,77.01,77.36,5151.0
2023-07-21 10:30:00,77.28,77.5,77.28,77.4,8358.0,77.28,77.5,77.28,77.4,8358.0
2023-07-21 11:00:00,77.38,77.5,77.31,77.5,6981.0,77.38,77.5,77.31,77.5,6981.0
2023-07-21 11:30:00,77.64,77.83,77.54,77.82,6146.0,77.64,77.83,77.54,77.82,6146.0
2023-07-21 12:00:00,77.76,77.76,77.52,77.63,3504.0,77.76,77.76,77.52,77.63,3504.0
2023-07-21 12:30:00,77.64,77.72,77.39,77.69,9774.0,77.64,77.72,77.39,77.69,9774.0
2023-07-21 13:00:00,77.66,77.84,77.6,77.84,5591.0,77.66,77.84,77.6,77.84,5591.0
2023-07-21 13:30:00,77.87,77.87,77.54,77.61,10003.0,77.87,77.87,77.54,77.61,10003.0
2023-07-21 14:00:00,77.63,77.75,77.47,77.5,10653.0,77.63,77.75,77.47,77.5,10653.0
2023-07-21 14:30:00,77.49,77.61,77.44,77.52,19743.0,77.49,77.61,77.44,77.52,19743.0
2023-07-21 15:00:00,77.53,77.54,77.35,77.54,11209.0,77.53,77.54,77.35,77.54,11209.0
2023-07-21 15:30:00,77.54,77.64,77.22,77.26,44601.0,77.54,77.64,77.22,77.26,44601.0
2023-07-24 09:30:00,76.9,77.78,76.9,77.26,5610.0,76.9,77.78,76.9,77.26,5610.0
2023-07-24 10:00:00,77.3,77.3,76.5,76.58,9383.0,77.3,77.3,76.5,76.58,9383.0
2023-07-24 10:30:00,76.6,76.88,76.53,76.56,7850.0,76.6,76.88,76.53,76.56,7850.0
2023-07-24 11:00:00,76.53,76.84,76.46,76.84,3524.0,76.53,76.84,76.46,76.84,3524.0
2023-07-24 11:30:00,76.84,76.84,76.66,76.7,3224.0,76.84,76.84,76.66,76.7,3224.0
2023-07-24 12:00:00,76.75,76.82,76.62,76.74,5559.0,76.75,76.82,76.62,76.74,5559.0
2023-07-24 12:30:00,76.74,76.83,76.67,76.77,5430.0,76.74,76.83,76.67,76.77,5430.0
2023-07-24 13:00:00,76.8,77.03,76.76,77.03,4960.0,76.8,77.03,76.76,77.03,4960.0
2023-07-24 13:30:00,76.99,77.04,76.84,76.86,3302.0,76.99,77.04,76.84,76.86,3302.0
2023-07-24 14:00:00,76.88,76.96,76.8,76.84,4606.0,76.88,76.96,76.8,76.84,4606.0
2023-07-24 14:30:00,76.84,76.96,76.75,76.92,3611.0,76.84,76.96,76.75,76.92,3611.0
2023-07-24 15:00:00,76.91,76.93,76.65,76.65,7774.0,76.91,76.93,76.65,76.65,7774.0
2023-07-24 15:30:00,76.63,76.96,76.63,76.9,31061.0,76.63,76.96,76.63,76.9,31061.0
2023-07-25 09:30:00,76.75,77.27,76.75,77.2,3979.0,76.75,77.27,76.75,77.2,3979.0
2023-07-25 10:00:00,77.11,77.77,77.1,77.77,5412.0,77.11,77.77,77.1,77.77,5412.0
2023-07-25 10:30:00,77.73,77.87,77.65,77.72,5594.0,77.73,77.87,77.65,77.72,5594.0
2023-07-25 11:00:00,77.77,77.77,77.31,77.59,13527.0,77.77,77.77,77.31,77.59,13527.0
2023-07-25 11:30:00,77.59,77.81,77.59,77.8,3624.0,77.59,77.81,77.59,77.8,3624.0
2023-07-25 12:00:00,77.7,77.9,77.68,77.9,5789.0,77.7,77.9,77.68,77.9,5789.0
2023-07-25 12:30:00,77.83,77.83,77.67,77.71,3244.0,77.83,77.83,77.67,77.71,3244.0
2023-07-25 13:00:00,77.78,77.88,77.77,77.81,3775.0,77.78,77.88,77.77,77.81,3775.0
2023-07-25 13:30:00,77.82,77.94,77.79,77.94,4256.0,77.82,77.94,77.79,77.94,4256.0
2023-07-25 14:00:00,77.91,78.29,77.9,78.26,7808.0,77.91,78.29,77.9,78.26,7808.0
2023-07-25 14:30:00,78.27,78.3,78.04,78.09,10416.0,78.27,78.3,78.04,78.09,10416.0
2023-07-25 15:00:00,78.09,78.26,78.09,78.22,10532.0,78.09,78.26,78.09,78.22,10532.0
2023-07-25 15:30:00,78.21,78.21,77.8,77.88,80020.0,78.21,78.21,77.8,77.88,80020.0
2023-07-26 09:30:00,77.48,78.23,77.48,77.8,3821.0,77.48,78.23,77.48,77.8,3821.0
2023-07-26 10:00:00,77.8,77.8,77.58,77.58,7831.0,77.8,77.8,77.58,77.58,7831.0
2023-07-26 10:30:00,77.55,77.55,77.32,77.49,13647.0,77.55,77.55,77.32,77.49,13647.0
2023-07-26 11:00:00,77.46,77.85,77.31,77.56,9254.0,77.46,77.85,77.31,77.56,9254.0
2023-07-26 11:30:00,77.56,77.82,77.55,77.79,6830.0,77.56,77.82,77.55,77.79,6830.0
2023-07-26 12:00:00,77.72,77.72,77.41,77.55,12369.0,77.72,77.72,77.41,77.55,12369.0
2023-07-26 12:30:00,77.52,77.7,77.47,77.69,9189.0,77.52,77.7,77.47,77.69,9189.0
2023-07-26 13:00:00,77.68,77.82,77.63,77.64,7833.0,77.68,77.82,77.63,77.64,7833.0
2023-07-26 13:30:00,77.62,77.66,77.5,77.64,7259.0,77.62,77.66,77.5,77.64,7259.0
2023-07-26 14:00:00,77.61,77.71,77.53,77.69,18152.0,77.61,77.71,77.53,77.69,18152.0
2023-07-26 14:30:00,77.64,78.26,77.61,78.26,18801.0,77.64,78.26,77.61,78.26,18801.0
2023-07-26 15:00:00,78.25,78.27,77.88,78.06,24477.0,78.25,78.27,77.88,78.06,24477.0
2023-07-26 15:30:00,78.06,78.37,77.91,78.2,89485.0,78.06,78.37,77.91,78.2,89485.0
2023-07-27 09:30:00,79.8,80.04,78.39,79.98,25415.0,79.8,80.04,78.39,79.98,25415.0
2023-07-27 10:00:00,80.0,80.42,79.63,79.82,79456.0,80.0,80.42,79.63,79.82,79456.0
2023-07-27 10:30:00,79.81,80.73,79.81,80.03,46265.0,79.81,80.73,79.81,80.03,46265.0
2023-07-27 11:00:00,80.0,80.0,78.97,79.01,14020.0,80.0,80.0,78.97,79.01,14020.0
2023-07-27 11:30:00,79.03,79.09,78.68,78.95,14887.0,79.03,79.09,78.68,78.95,14887.0
2023-07-27 12:00:00,78.86,79.56,78.86,79.45,13071.0,78.86,79.56,78.86,79.45,13071.0
2023-07-27 12:30:00,79.58,79.8,79.49,79.8,9291.0,79.58,79.8,79.49,79.8,9291.0
2023-07-27 13:00:00,79.84,79.9,79.63,79.84,9639.0,79.84,79.9,79.63,79.84,9639.0
2023-07-27 13:30:00,79.84,80.16,79.77,80.12,36207.0,79.84,80.16,79.77,80.12,36207.0
2023-07-27 14:00:00,80.13,80.17,79.86,79.99,20850.0,80.13,80.17,79.86,79.99,20850.0
2023-07-27 14:30:00,79.92,80.03,79.91,79.98,15162.0,79.92,80.03,79.91,79.98,15162.0
2023-07-27 15:00:00,79.98,80.65,79.87,80.29,31055.0,79.98,80.65,79.87,80.29,31055.0
2023-07-27 15:30:00,80.29,80.49,79.99,80.34,89604.0,80.29,80.49,79.99,80.34,89604.0
2023-07-28 09:30:00,81.0,81.4,80.42,80.8,16492.0,81.0,81.4,80.42,80.8,16492.0
2023-07-28 10:00:00,80.86,81.54,80.38,81.39,20621.0,80.86,81.54,80.38,81.39,20621.0
2023-07-28 10:30:00,81.4,81.78,81.39,81.53,11562.0,81.4,81.78,81.39,81.53,11562.0
2023-07-28 11:00:00,81.46,81.47,81.12,81.38,7997.0,81.46,81.47,81.12,81.38,7997.0
2023-07-28 11:30:00,81.33,81.33,80.66,80.97,13956.0,81.33,81.33,80.66,80.97,13956.0
2023-07-28 12:00:00,81.05,81.44,81.0,81.42,15385.0,81.05,81.44,81.0,81.42,15385.0
2023-07-28 12:30:00,81.49,81.61,81.24,81.33,8429.0,81.49,81.61,81.24,81.33,8429.0
2023-07-28 13:00:00,81.28,81.31,81.09,81.16,7388.0,81.28,81.31,81.09,81.16,7388.0
2023-07-28 13:30:00,81.17,81.2,80.89,81.2,10646.0,81.17,81.2,80.89,81.2,10646.0
2023-07-28 14:00:00,81.22,81.48,81.22,81.48,8269.0,81.22,81.48,81.22,81.48,8269.0
2023-07-28 14:30:00,81.45,81.46,81.29,81.46,11759.0,81.45,81.46,81.29,81.46,11759.0
2023-07-28 15:00:00,81.47,81.48,81.27,81.34,16308.0,81.47,81.48,81.27,81.34,16308.0
2023-07-28 15:30:00,81.34,81.36,80.97,81.02,60017.0,81.34,81.36,80.97,81.02,60017.0
2023-07-31 09:30:00,81.37,81.78,81.13,81.65,9992.0,81.37,81.78,81.13,81.65,9992.0
2023-07-31 10:00:00,81.6,81.99,81.6,81.75,12078.0,81.6,81.99,81.6,81.75,12078.0
2023-07-31 10:30:00,81.78,81.97,81.77,81.81,10767.0,81.78,81.97,81.77,81.81,10767.0
2023-07-31 11:00:00,81.77,81.92,81.74,81.78,8561.0,81.77,81.92,81.74,81.78,8561.0
2023-07-31 11:30:00,81.76,81.77,81.4,81.4,6039.0,81.76,81.77,81.4,81.4,6039.0
2023-07-31 12:00:00,81.38,81.51,81.31,81.34,14096.0,81.38,81.51,81.31,81.34,14096.0
2023-07-31 12:30:00,81.28,81.3,81.19,81.2,3502.0,81.28,81.3,81.19,81.2,3502.0
2023-07-31 13:00:00,81.24,81.51,81.24,81.51,4629.0,81.24,81.51,81.24,81.51,4629.0
2023-07-31 13:30:00,81.52,81.65,81.19,81.19,7105.0,81.52,81.65,81.19,81.19,7105.0
2023-07-31 14:00:00,81.17,81.2,81.02,81.12,10871.0,81.17,81.2,81.02,81.12,10871.0
2023-07-31 14:30:00,81.17,81.22,81.13,81.19,6793.0,81.17,81.22,81.13,81.19,6793.0
2023-07-31 15:00:00,81.35,81.37,81.05,81.26,20923.0,81.35,81.37,81.05,81.26,20923.0
2023-07-31 15:30:00,81.28,81.49,81.18,81.49,35142.0,81.28,81.49,81.18,81.49,35142.0
2023-08-01 09:30:00,80.69,81.69,80.69,81.49,6105.0,80.69,81.69,80.69,81.49,6105.0
2023-08-01 10:00:00,81.59,81.59,81.2,81.28,13309.0,81.59,81.59,81.2,81.28,13309.0
2023-08-01 10:30:00,81.24,81.32,81.06,81.14,11304.0,81.24,81.32,81.06,81.14,11304.0
2023-08-01 11:00:00,81.17,81.25,81.09,81.19,6553.0,81.17,81.25,81.09,81.19,6553.0
2023-08-01 11:30:00,81.23,81.29,81.2,81.28,5504.0,81.23,81.29,81.2,81.28,5504.0
2023-08-01 12:00:00,81.25,81.27,81.18,81.25,4487.0,81.25,81.27,81.18,81.25,4487.0
2023-08-01 12:30:00,81.24,81.29,81.12,81.29,13517.0,81.24,81.29,81.12,81.29,13517.0
2023-08-01 13:00:00,81.29,81.4,81.2,81.34,11634.0,81.29,81.4,81.2,81.34,11634.0
2023-08-01 13:30:00,81.36,81.41,81.31,81.41,7700.0,81.36,81.41,81.31,81.41,7700.0
2023-08-01 14:00:00,81.42,81.54,81.42,81.46,9169.0,81.42,81.54,81.42,81.46,9169.0
2023-08-01 14:30:00,81.44,81.52,81.4,81.43,8269.0,81.44,81.52,81.4,81.43,8269.0
2023-08-01 15:00:00,81.41,81.49,81.34,81.34,8100.0,81.41,81.49,81.34,81.34,8100.0
2023-08-01 15:30:00,81.38,81.51,81.32,81.41,46618.0,81.38,81.51,81.32,81.41,46618.0
2023-08-02 09:30:00,80.88,81.33,80.48,81.0,4416.0,80.88,81.33,80.48,81.0,4416.0
2023-08-02 10:00:00,81.22,81.3,80.8,81.21,12578.0,81.22,81.3,80.8,81.21,12578.0
2023-08-02 10:30:00,81.32,81.43,80.96,81.04,11101.0,81.32,81.43,80.96,81.04,11101.0
2023-08-02 11:00:00,81.09,81.4,81.04,81.38,6605.0,81.09,81.4,81.04,81.38,6605.0
2023-08-02 11:30:00,81.37,81.38,81.04,81.04,10482.0,81.37,81.38,81.04,81.04,10482.0
2023-08-02 12:00:00,81.04,81.1,80.89,80.91,10641.0,81.04,81.1,80.89,80.91,10641.0
2023-08-02 12:30:00,80.96,81.07,80.93,80.93,4594.0,80.96,81.07,80.93,80.93,4594.0
2023-08-02 13:00:00,80.97,81.0,80.86,80.97,4313.0,80.97,81.0,80.86,80.97,4313.0
2023-08-02 13:30:00,81.03,81.08,81.0,81.05,4528.0,81.03,81.08,81.0,81.05,4528.0
2023-08-02 14:00:00,81.03,81.58,81.03,81.56,11375.0,81.03,81.58,81.03,81.56,11375.0
2023-08-02 14:30:00,81.58,81.59,81.33,81.34,10825.0,81.58,81.59,81.33,81.34,10825.0
2023-08-02 15:00:00,81.34,81.38,81.11,81.11,7578.0,81.34,81.38,81.11,81.11,7578.0
2023-08-02 15:30:00,81.11,81.19,80.98,81.17,30309.0,81.11,81.19,80.98,81.17,30309.0
2023-08-03 09:30:00,81.17,81.17,80.2,80.84,8376.0,81.17,81.17,80.2,80.84,8376.0
2023-08-03 10:00:00,80.93,81.3,80.85,81.15,7223.0,80.93,81.3,80.85,81.15,7223.0
2023-08-03 10:30:00,81.17,81.18,80.94,81.07,8801.0,81.17,81.18,80.94,81.07,8801.0
2023-08-03 11:00:00,81.08,81.49,81.05,81.35,6463.0,81.08,81.49,81.05,81.35,6463.0
2023-08-03 11:30:00,81.34,81.66,81.34,81.42,10880.0,81.34,81.66,81.34,81.42,10880.0
2023-08-03 12:00:00,81.47,81.52,81.35,81.43,10813.0,81.47,81.52,81.35,81.43,10813.0
2023-08-03 12:30:00,81.52,81.6,81.42,81.56,5813.0,81.52,81.6,81.42,81.56,5813.0
2023-08-03 13:00:00,81.58,81.72,81.53,81.63,11816.0,81.58,81.72,81.53,81.63,11816.0
2023-08-03 13:30:00,81.62,81.63,81.38,81.46,6955.0,81.62,81.63,81.38,81.46,6955.0
2023-08-03 14:00:00,81.49,81.84,81.45,81.81,9878.0,81.49,81.84,81.45,81.81,9878.0
2023-08-03 14:30:00,81.84,81.85,81.69,81.85,8965.0,81.84,81.85,81.69,81.85,8965.0
2023-08-03 15:00:00,81.88,82.06,81.88,82.06,9064.0,81.88,82.06,81.88,82.06,9064.0
2023-08-03 15:30:00,82.07,82.17,81.86,82.02,56715.0,82.07,82.17,81.86,82.02,56715.0
2023-08-04 09:30:00,82.29,82.82,82.29,82.58,5508.0,82.29,82.82,82.29,82.58,5508.0
2023-08-04 10:00:00,82.58,83.05,82.41,82.98,4908.0,82.58,83.05,82.41,82.98,4908.0
2023-08-04 10:30:00,83.1,83.17,82.75,82.89,10947.0,83.1,83.17,82.75,82.89,10947.0
2023-08-04 11:00:00,82.88,82.88,82.34,82.47,5583.0,82.88,82.88,82.34,82.47,5583.0
2023-08-04 11:30:00,82.5,82.8,82.49,82.67,5319.0,82.5,82.8,82.49,82.67,5319.0
2023-08-04 12:00:00,82.7,82.97,82.48,82.91,7352.0,82.7,82.97,82.48,82.91,7352.0
2023-08-04 12:30:00,82.91,83.25,82.9,83.18,4285.0,82.91,83.25,82.9,83.18,4285.0
2023-08-04 13:00:00,83.15,83.41,83.03,83.41,7858.0,83.15,83.41,83.03,83.41,7858.0
2023-08-04 13:30:00,83.44,83.45,83.15,83.2,8276.0,83.44,83.45,83.15,83.2,8276.0
2023-08-04 14:00:00,83.19,83.19,82.35,82.45,11539.0,83.19,83.19,82.35,82.45,11539.0
2023-08-04 14:30:00,82.5,82.59,82.37,82.56,9398.0,82.5,82.59,82.37,82.56,9398.0
2023-08-04 15:00:00,82.47,82.49,82.11,82.29,8800.0,82.47,82.49,82.11,82.29,8800.0
2023-08-04 15:30:00,82.33,82.37,81.97,82.08,28166.0,82.33,82.37,81.97,82.08,28166.0
2023-08-07 09:30:00,82.03,82.97,81.9,82.31,6700.0,82.03,82.97,81.9,82.31,6700.0
2023-08-07 10:00:00,82.3,82.78,82.14,82.77,5921.0,82.3,82.78,82.14,82.77,5921.0
2023-08-07 10:30:00,82.75,83.01,82.74,82.95,4894.0,82.75,83.01,82.74,82.95,4894.0
2023-08-07 11:00:00,82.93,83.16,82.86,83.08,7611.0,82.93,83.16,82.86,83.08,7611.0
2023-08-07 11:30:00,83.12,83.21,83.0,83.0,5399.0,83.12,83.21,83.0,83.0,5399.0
2023-08-07 12:00:00,82.95,83.07,82.94,83.0,6572.0,82.95,83.07,82.94,83.0,6572.0
2023-08-07 12:30:00,82.98,83.03,82.94,83.0,6087.0,82.98,83.03,82.94,83.0,6087.0
2023-08-07 13:00:00,83.03,83.07,82.9,82.9,5284.0,83.03,83.07,82.9,82.9,5284.0
2023-08-07 13:30:00,82.93,83.01,82.9,82.9,3942.0,82.93,83.01,82.9,82.9,3942.0
2023-08-07 14:00:00,82.93,82.99,82.69,82.69,11754.0,82.93,82.99,82.69,82.69,11754.0
2023-08-07 14:30:00,82.73,82.8,82.62,82.63,5024.0,82.73,82.8,82.62,82.63,5024.0
2023-08-07 15:00:00,82.65,82.68,82.41,82.57,8956.0,82.65,82.68,82.41,82.57,8956.0
2023-08-07 15:30:00,82.6,82.9,82.6,82.86,21194.0,82.6,82.9,82.6,82.86,21194.0
2023-08-08 09:30:00,81.87,82.06,81.18,81.48,5612.0,81.87,82.06,81.18,81.48,5612.0
2023-08-08 10:00:00,81.48,82.06,81.47,82.06,9630.0,81.48,82.06,81.47,82.06,9630.0
2023-08-08 10:30:00,82.06,82.25,81.97,82.05,15018.0,82.06,82.25,81.97,82.05,15018.0
2023-08-08 11:00:00,81.99,81.99,81.48,81.72,18576.0,81.99,81.99,81.48,81.72,18576.0
2023-08-08 11:30:00,81.76,82.12,81.75,81.97,8285.0,81.76,82.12,81.75,81.97,8285.0
2023-08-08 12:00:00,81.92,82.08,81.91,81.99,8006.0,81.92,82.08,81.91,81.99,8006.0
2023-08-08 12:30:00,81.97,82.27,81.91,82.27,7972.0,81.97,82.27,81.91,82.27,7972.0
2023-08-08 13:00:00,82.27,82.34,81.92,82.04,10101.0,82.27,82.34,81.92,82.04,10101.0
2023-08-08 13:30:00,82.08,82.31,82.06,82.29,12910.0,82.08,82.31,82.06,82.29,12910.0
2023-08-08 14:00:00,82.27,82.28,82.05,82.05,12254.0,82.27,82.28,82.05,82.05,12254.0
2023-08-08 14:30:00,82.06,82.07,81.81,81.95,16486.0,82.06,82.07,81.81,81.95,16486.0
2023-08-08 15:00:00,81.94,81.95,81.52,81.59,29629.0,81.94,81.95,81.52,81.59,29629.0
2023-08-08 15:30:00,81.54,81.62,81.19,81.28,112490.0,81.54,81.62,81.19,81.28,112490.0
2023-08-09 09:30:00,81.47,82.41,81.39,82.41,4765.0,81.47,82.41,81.39,82.41,4765.0
2023-08-09 10:00:00,82.45,82.6,82.08,82.22,6183.0,82.45,82.6,82.08,82.22,6183.0
2023-08-09 10:30:00,82.23,82.4,82.14,82.15,12799.0,82.23,82.4,82.14,82.15,12799.0
2023-08-09 11:00:00,82.16,82.27,81.62,81.8,30001.0,82.16,82.27,81.62,81.8,30001.0
2023-08-09 11:30:00,81.73,82.32,81.7,82.28,78916.0,81.73,82.32,81.7,82.28,78916.0
2023-08-09 12:00:00,82.33,82.6,82.32,82.45,5137.0,82.33,82.6,82.32,82.45,5137.0
2023-08-09 12:30:00,82.45,82.67,82.43,82.49,5215.0,82.45,82.67,82.43,82.49,5215.0
2023-08-09 13:00:00,82.47,82.57,82.36,82.38,7342.0,82.47,82.57,82.36,82.38,7342.0
2023-08-09 13:30:00,82.41,82.44,82.31,82.31,5316.0,82.41,82.44,82.31,82.31,5316.0
2023-08-09 14:00:00,82.31,82.56,82.3,82.44,4472.0,82.31,82.56,82.3,82.44,4472.0
2023-08-09 14:30:00,82.39,82.43,82.19,82.35,7042.0,82.39,82.43,82.19,82.35,7042.0
2023-08-09 15:00:00,82.36,82.45,82.29,82.42,11100.0,82.36,82.45,82.29,82.42,11100.0
2023-08-09 15:30:00,82.45,82.61,82.23,82.38,38030.0,82.45,82.61,82.23,82.38,38030.0
2023-08-10 09:30:00,82.38,83.24,82.23,83.08,7541.0,82.38,83.24,82.23,83.08,7541.0
2023-08-10 10:00:00,82.96,83.18,82.96,83.01,3566.0,82.96,83.18,82.96,83.01,3566.0
2023-08-10 10:30:00,83.06,83.06,82.51,82.72,3316.0,83.06,83.06,82.51,82.72,3316.0
2023-08-10 11:00:00,82.63,82.71,82.43,82.63,2967.0,82.63,82.71,82.43,82.63,2967.0
2023-08-10 11:30:00,82.53,82.7,82.29,82.31,2909.0,82.53,82.7,82.29,82.31,2909.0
2023-08-10 12:00:00,82.33,82.33,82.06,82.14,3300.0,82.33,82.33,82.06,82.14,3300.0
2023-08-10 12:30:00,82.09,82.36,82.04,82.09,2117.0,82.09,82.36,82.04,82.09,2117.0
2023-08-10 13:00:00,82.15,82.15,81.97,81.98,1402.0,82.15,82.15,81.97,81.98,1402.0
2023-08-10 13:30:00,81.97,82.18,81.97,82.05,3266.0,81.97,82.18,81.97,82.05,3266.0
2023-08-10 14:00:00,81.98,82.35,81.98,82.28,3705.0,81.98,82.35,81.98,82.28,3705.0
2023-08-10 14:30:00,82.28,82.33,82.07,82.21,5927.0,82.28,82.33,82.07,82.21,5927.0
2023-08-10 15:00:00,82.29,82.29,81.91,82.05,21422.0,82.29,82.29,81.91,82.05,21422.0
2023-08-10 15:30:00,82.1,82.37,81.94,82.29,32261.0,82.1,82.37,81.94,82.29,32261.0
2023-08-11 09:30:00,81.93,82.12,81.87,82.09,3873.0,81.93,82.12,81.87,82.09,3873.0
2023-08-11 10:00:00,82.25,82.48,82.13,82.26,6508.0,82.25,82.48,82.13,82.26,6508.0
2023-08-11 10:30:00,82.29,82.8,82.24,82.5,9565.0,82.29,82.8,82.24,82.5,9565.0
2023-08-11 11:00:00,82.53,82.63,82.5,82.6,9375.0,82.53,82.63,82.5,82.6,9375.0
2023-08-11 11:30:00,82.55,82.74,82.4,82.74,7742.0,82.55,82.74,82.4,82.74,7742.0
2023-08-11 12:00:00,82.8,82.8,82.46,82.54,3310.0,82.8,82.8,82.46,82.54,3310.0
2023-08-11 12:30:00,82.52,82.54,82.44,82.48,5568.0,82.52,82.54,82.44,82.48,5568.0
2023-08-11 13:00:00,82.51,82.69,82.51,82.59,9520.0,82.51,82.69,82.51,82.59,9520.0
2023-08-11 13:30:00,82.58,82.62,82.46,82.61,7944.0,82.58,82.62,82.46,82.61,7944.0
2023-08-11 14:00:00,82.61,82.72,82.43,82.67,12935.0,82.61,82.72,82.43,82.67,12935.0
2023-08-11 14:30:00,82.67,82.76,82.65,82.69,5806.0,82.67,82.76,82.65,82.69,5806.0
2023-08-11 15:00:00,82.71,82.73,82.46,82.58,12068.0,82.71,82.73,82.46,82.58,12068.0
2023-08-11 15:30:00,82.58,82.91,82.52,82.88,31072.0,82.58,82.91,82.52,82.88,31072.0
2023-08-14 09:30:00,82.68,82.68,82.05,82.56,3048.0,82.68,82.68,82.05,82.56,3048.0
2023-08-14 10:00:00,82.46,82.66,82.38,82.64,3514.0,82.46,82.66,82.38,82.64,3514.0
2023-08-14 10:30:00,82.7,82.96,82.7,82.81,5352.0,82.7,82.96,82.7,82.81,5352.0
2023-08-14 11:00:00,82.8,83.18,82.8,83.12,7240.0,82.8,83.18,82.8,83.12,7240.0
2023-08-14 11:30:00,83.1,83.17,82.88,82.88,6931.0,83.1,83.17,82.88,82.88,6931.0
2023-08-14 12:00:00,82.88,82.99,82.83,82.84,4238.0,82.88,82.99,82.83,82.84,4238.0
2023-08-14 12:30:00,82.87,82.95,82.79,82.87,8506.0,82.87,82.95,82.79,82.87,8506.0
2023-08-14 13:00:00,82.9,83.15,82.9,83.09,4540.0,82.9,83.15,82.9,83.09,4540.0
2023-08-14 13:30:00,83.09,83.09,82.91,82.99,10936.0,83.09,83.09,82.91,82.99,10936.0
2023-08-14 14:00:00,82.92,83.07,82.92,83.01,5421.0,82.92,83.07,82.92,83.01,5421.0
2023-08-14 14:30:00,83.01,83.04,82.91,82.93,10918.0,83.01,83.04,82.91,82.93,10918.0
2023-08-14 15:00:00,82.93,82.94,82.81,82.81,8019.0,82.93,82.94,82.81,82.81,8019.0
2023-08-14 15:30:00,82.76,82.86,82.69,82.69,28943.0,82.76,82.86,82.69,82.69,28943.0
2023-08-15 09:30:00,81.95,82.08,81.75,81.87,6086.0,81.95,82.08,81.75,81.87,6086.0
2023-08-15 10:00:00,81.67,81.81,80.76,81.18,15187.0,81.67,81.81,80.76,81.18,15187.0
2023-08-15 10:30:00,81.23,81.25,81.06,81.25,4372.0,81.23,81.25,81.06,81.25,4372.0
2023-08-15 11:00:00,81.25,81.34,80.73,80.82,5616.0,81.25,81.34,80.73,80.82,5616.0
2023-08-15 11:30:00,80.99,81.02,80.92,80.92,1945.0,80.99,81.02,80.92,80.92,1945.0
2023-08-15 12:00:00,80.92,81.01,80.76,80.8,2293.0,80.92,81.01,80.76,80.8,2293.0
2023-08-15 12:30:00,80.84,80.86,80.63,80.79,3965.0,80.84,80.86,80.63,80.79,3965.0
2023-08-15 13:00:00,80.71,80.85,80.64,80.82,2319.0,80.71,80.85,80.64,80.82,2319.0
2023-08-15 13:30:00,80.78,80.94,80.72,80.94,4457.0,80.78,80.94,80.72,80.94,4457.0
2023-08-15 14:00:00,81.06,81.19,80.99,80.99,3640.0,81.06,81.19,80.99,80.99,3640.0
2023-08-15 14:30:00,81.05,81.05,80.8,80.99,24644.0,81.05,81.05,80.8,80.99,24644.0
2023-08-15 15:00:00,81.01,81.05,80.81,80.81,4913.0,81.01,81.05,80.81,80.81,4913.0
2023-08-15 15:30:00,80.78,80.89,80.65,80.77,28167.0,80.78,80.89,80.65,80.77,28167.0
2023-08-16 09:30:00,80.45,81.15,80.12,80.84,5705.0,80.45,81.15,80.12,80.84,5705.0
2023-08-16 10:00:00,80.84,80.84,80.42,80.48,4182.0,80.84,80.84,80.42,80.48,4182.0
2023-08-16 10:30:00,80.53,80.75,80.42,80.75,3712.0,80.53,80.75,80.42,80.75,3712.0
2023-08-16 11:00:00,80.74,80.8,80.61,80.8,2668.0,80.74,80.8,80.61,80.8,2668.0
2023-08-16 11:30:00,80.76,80.87,80.6,80.61,4734.0,80.76,80.87,80.6,80.61,4734.0
2023-08-16 12:00:00,80.59,80.67,80.34,80.46,4332.0,80.59,80.67,80.34,80.46,4332.0
2023-08-16 12:30:00,80.49,80.58,80.45,80.45,4632.0,80.49,80.58,80.45,80.45,4632.0
2023-08-16 13:00:00,80.45,80.47,80.1,80.14,6947.0,80.45,80.47,80.1,80.14,6947.0
2023-08-16 13:30:00,80.08,80.39,80.07,80.38,7920.0,80.08,80.39,80.07,80.38,7920.0
2023-08-16 14:00:00,80.35,80.59,80.13,80.46,9654.0,80.35,80.59,80.13,80.46,9654.0
2023-08-16 14:30:00,80.53,80.54,80.41,80.48,5797.0,80.53,80.54,80.41,80.48,5797.0
2023-08-16 15:00:00,80.5,80.5,80.24,80.32,6565.0,80.5,80.5,80.24,80.32,6565.0
2023-08-16 15:30:00,80.33,80.59,80.2,80.27,27211.0,80.33,80.59,80.2,80.27,27211.0
2023-08-17 09:30:00,80.72,80.72,80.32,80.63,5584.0,80.72,80.72,80.32,80.63,5584.0
2023-08-17 10:00:00,80.66,80.85,80.62,80.72,3227.0,80.66,80.85,80.62,80.72,3227.0
2023-08-17 10:30:00,80.8,80.8,80.63,80.73,2542.0,80.8,80.8,80.63,80.73,2542.0
2023-08-17 11:00:00,80.71,80.71,80.4,80.4,2096.0,80.71,80.71,80.4,80.4,2096.0
2023-08-17 11:30:00,80.4,80.4,80.24,80.31,2026.0,80.4,80.4,80.24,80.31,2026.0
2023-08-17 12:00:00,80.31,80.31,80.22,80.22,2690.0,80.31,80.31,80.22,80.22,2690.0
2023-08-17 12:30:00,80.21,80.29,80.13,80.29,7011.0,80.21,80.29,80.13,80.29,7011.0
2023-08-17 13:00:00,80.3,80.33,79.92,79.92,5114.0,80.3,80.33,79.92,79.92,5114.0
2023-08-17 13:30:00,79.91,79.93,79.77,79.77,5489.0,79.91,79.93,79.77,79.77,5489.0
2023-08-17 14:00:00,79.77,79.77,79.54,79.54,7751.0,79.77,79.77,79.54,79.54,7751.0
2023-08-17 14:30:00,79.58,79.62,79.25,79.36,9660.0,79.58,79.62,79.25,79.36,9660.0
2023-08-17 15:00:00,79.36,79.58,79.26,79.47,14285.0,79.36,79.58,79.26,79.47,14285.0
2023-08-17 15:30:00,79.47,79.57,79.39,79.4,31387.0,79.47,79.57,79.39,79.4,31387.0
2023-08-18 09:30:00,78.87,79.58,78.82,79.17,6527.0,78.87,79.58,78.82,79.17,6527.0
2023-08-18 10:00:00,79.09,79.43,79.09,79.31,6022.0,79.09,79.43,79.09,79.31,6022.0
2023-08-18 10:30:00,79.27,79.38,79.22,79.3,3195.0,79.27,79.38,79.22,79.3,3195.0
2023-08-18 11:00:00,79.43,79.81,79.37,79.62,3962.0,79.43,79.81,79.37,79.62,3962.0
2023-08-18 11:30:00,79.62,79.71,79.55,79.59,4133.0,79.62,79.71,79.55,79.59,4133.0
2023-08-18 12:00:00,79.61,79.75,79.46,79.73,7616.0,79.61,79.75,79.46,79.73,7616.0
2023-08-18 12:30:00,79.72,79.8,79.68,79.71,4587.0,79.72,79.8,79.68,79.71,4587.0
2023-08-18 13:00:00,79.69,79.86,79.65,79.68,3659.0,79.69,79.86,79.65,79.68,3659.0
2023-08-18 13:30:00,79.72,79.83,79.7,79.75,4574.0,79.72,79.83,79.7,79.75,4574.0
2023-08-18 14:00:00,79.75,79.81,79.7,79.7,5742.0,79.75,79.81,79.7,79.7,5742.0
2023-08-18 14:30:00,79.73,79.87,79.72,79.76,7924.0,79.73,79.87,79.72,79.76,7924.0
2023-08-18 15:00:00,79.74,79.91,79.7,79.88,7136.0,79.74,79.91,79.7,79.88,7136.0
2023-08-18 15:30:00,79.86,80.12,79.78,80.02,40634.0,79.86,80.12,79.78,80.02,40634.0
2023-08-21 09:30:00,80.01,80.28,79.51,79.8,3708.0,80.01,80.28,79.51,79.8,3708.0
2023-08-21 10:00:00,79.69,79.79,79.47,79.55,3472.0,79.69,79.79,79.47,79.55,3472.0
2023-08-21 10:30:00,79.51,79.95,79.47,79.79,4901.0,79.51,79.95,79.47,79.79,4901.0
2023-08-21 11:00:00,79.87,79.87,79.62,79.76,3828.0,79.87,79.87,79.62,79.76,3828.0
2023-08-21 11:30:00,79.82,79.82,79.52,79.62,3619.0,79.82,79.82,79.52,79.62,3619.0
2023-08-21 12:00:00,79.62,79.76,79.6,79.75,2564.0,79.62,79.76,79.6,79.75,2564.0
2023-08-21 12:30:00,79.68,79.72,79.56,79.72,4075.0,79.68,79.72,79.56,79.72,4075.0
2023-08-21 13:00:00,79.73,79.89,79.64,79.89,6248.0,79.73,79.89,79.64,79.89,6248.0
2023-08-21 13:30:00,79.88,80.05,79.82,80.05,6011.0,79.88,80.05,79.82,80.05,6011.0
2023-08-21 14:00:00,80.05,80.22,80.02,80.17,3971.0,80.05,80.22,80.02,80.17,3971.0
2023-08-21 14:30:00,80.16,80.31,80.16,80.24,4953.0,80.16,80.31,80.16,80.24,4953.0
2023-08-21 15:00:00,80.28,80.37,80.28,80.34,3178.0,80.28,80.37,80.28,80.34,3178.0
2023-08-21 15:30:00,80.36,80.64,80.21,80.31,23584.0,80.36,80.64,80.21,80.31,23584.0
2023-08-22 09:30:00,80.27,80.86,80.26,80.29,1882.0,80.27,80.86,80.26,80.29,1882.0
2023-08-22 10:00:00,80.33,80.36,79.75,79.78,6519.0,80.33,80.36,79.75,79.78,6519.0
2023-08-22 10:30:00,79.69,79.69,79.36,79.4,5382.0,79.69,79.69,79.36,79.4,5382.0
2023-08-22 11:00:00,79.44,79.58,79.1,79.51,11044.0,79.44,79.58,79.1,79.51,11044.0
2023-08-22 11:30:00,79.5,79.57,79.37,79.44,6497.0,79.5,79.57,79.37,79.44,6497.0
2023-08-22 12:00:00,79.39,79.39,79.11,79.29,7163.0,79.39,79.39,79.11,79.29,7163.0
2023-08-22 12:30:00,79.32,79.4,79.22,79.31,4461.0,79.32,79.4,79.22,79.31,4461.0
2023-08-22 13:00:00,79.29,79.29,78.92,79.06,4428.0,79.29,79.29,78.92,79.06,4428.0
2023-08-22 13:30:00,79.09,79.09,78.78,78.89,5193.0,79.09,79.09,78.78,78.89,5193.0
2023-08-22 14:00:00,78.92,79.07,78.81,79.07,6942.0,78.92,79.07,78.81,79.07,6942.0
2023-08-22 14:30:00,79.07,79.13,78.95,79.01,8510.0,79.07,79.13,78.95,79.01,8510.0
2023-08-22 15:00:00,79.0,79.22,79.0,79.19,12294.0,79.0,79.22,79.0,79.19,12294.0
2023-08-22 15:30:00,79.16,79.16,78.92,78.93,33935.0,79.16,79.16,78.92,78.93,33935.0
2023-08-23 09:30:00,78.53,78.53,77.34,77.89,11700.0,78.53,78.53,77.34,77.89,11700.0
2023-08-23 10:00:00,77.9,78.17,77.76,77.97,15877.0,77.9,78.17,77.76,77.97,15877.0
2023-08-23 10:30:00,77.99,78.06,77.83,77.96,17478.0,77.99,78.06,77.83,77.96,17478.0
2023-08-23 11:00:00,78.0,78.24,77.96,78.21,14369.0,78.0,78.24,77.96,78.21,14369.0
2023-08-23 11:30:00,78.23,78.58,78.2,78.54,5609.0,78.23,78.58,78.2,78.54,5609.0
2023-08-23 12:00:00,78.51,78.58,78.38,78.55,9228.0,78.51,78.58,78.38,78.55,9228.0
2023-08-23 12:30:00,78.59,78.74,78.59,78.67,6159.0,78.59,78.74,78.59,78.67,6159.0
2023-08-23 13:00:00,78.67,78.97,78.56,78.93,51964.0,78.67,78.97,78.56,78.93,51964.0
2023-08-23 13:30:00,78.94,78.94,78.79,78.89,25064.0,78.94,78.94,78.79,78.89,25064.0
2023-08-23 14:00:00,78.86,79.07,78.74,78.91,31810.0,78.86,79.07,78.74,78.91,31810.0
2023-08-23 14:30:00,78.88,79.05,78.86,78.95,5671.0,78.88,79.05,78.86,78.95,5671.0
2023-08-23 15:00:00,78.94,79.3,78.86,79.3,41411.0,78.94,79.3,78.86,79.3,41411.0
2023-08-23 15:30:00,79.34,79.69,79.31,79.69,31913.0,79.34,79.69,79.31,79.69,31913.0
2023-08-24 09:30:00,79.64,81.8,79.62,81.8,17693.0,79.64,81.8,79.62,81.8,17693.0
2023-08-24 10:00:00,81.61,82.04,81.3,81.85,9223.0,81.61,82.04,81.3,81.85,9223.0
2023-08-24 10:30:00,81.75,81.75,79.59,81.36,18806.0,81.75,81.75,79.59,81.36,18806.0
2023-08-24 11:00:00,81.2,81.23,80.92,81.16,6744.0,81.2,81.23,80.92,81.16,6744.0
2023-08-24 11:30:00,81.19,81.48,81.12,81.43,7476.0,81.19,81.48,81.12,81.43,7476.0
2023-08-24 12:00:00,81.53,81.83,81.53,81.65,4523.0,81.53,81.83,81.53,81.65,4523.0
2023-08-24 12:30:00,81.65,81.65,81.33,81.48,7327.0,81.65,81.65,81.33,81.48,7327.0
2023-08-24 13:00:00,81.5,81.5,81.13,81.26,5527.0,81.5,81.5,81.13,81.26,5527.0
2023-08-24 13:30:00,81.25,81.35,81.2,81.28,3949.0,81.25,81.35,81.2,81.28,3949.0
2023-08-24 14:00:00,81.3,81.33,80.94,81.21,6025.0,81.3,81.33,80.94,81.21,6025.0
2023-08-24 14:30:00,81.27,81.29,81.08,81.2,4814.0,81.27,81.29,81.08,81.2,4814.0
2023-08-24 15:00:00,81.24,81.3,81.09,81.16,5971.0,81.24,81.3,81.09,81.16,5971.0
2023-08-24 15:30:00,81.18,81.19,80.65,80.73,24853.0,81.18,81.19,80.65,80.73,24853.0
2023-08-25 09:30:00,80.99,81.24,80.99,81.23,2981.0,80.99,81.24,80.99,81.23,2981.0
2023-08-25 10:00:00,81.19,81.62,80.93,81.18,8563.0,81.19,81.62,80.93,81.18,8563.0
2023-08-25 10:30:00,81.19,81.23,80.74,80.77,7158.0,81.19,81.23,80.74,80.77,7158.0
2023-08-25 11:00:00,80.77,81.39,80.74,81.33,7591.0,80.77,81.39,80.74,81.33,7591.0
2023-08-25 11:30:00,81.29,81.47,81.13,81.26,8223.0,81.29,81.47,81.13,81.26,8223.0
2023-08-25 12:00:00,81.3,81.68,81.29,81.68,4423.0,81.3,81.68,81.29,81.68,4423.0
2023-08-25 12:30:00,81.65,81.85,81.59,81.85,5445.0,81.65,81.85,81.59,81.85,5445.0
2023-08-25 13:00:00,81.89,82.04,81.8,81.93,17093.0,81.89,82.04,81.8,81.93,17093.0
2023-08-25 13:30:00,81.91,82.03,81.65,82.03,11657.0,81.91,82.03,81.65,82.03,11657.0
2023-08-25 14:00:00,82.02,82.26,82.01,82.18,8514.0,82.02,82.26,82.01,82.18,8514.0
2023-08-25 14:30:00,82.18,82.24,81.97,82.24,8035.0,82.18,82.24,81.97,82.24,8035.0
2023-08-25 15:00:00,82.22,82.25,82.07,82.2,11276.0,82.22,82.25,82.07,82.2,11276.0
2023-08-25 15:30:00,82.2,82.36,81.89,81.89,36961.0,82.2,82.36,81.89,81.89,36961.0
2023-08-28 09:30:00,82.09,82.41,81.61,82.41,20903.0,82.09,82.41,81.61,82.41,20903.0
2023-08-28 10:00:00,82.53,82.95,82.46,82.79,8737.0,82.53,82.95,82.46,82.79,8737.0
2023-08-28 10:30:00,82.73,82.88,82.52,82.54,4510.0,82.73,82.88,82.52,82.54,4510.0
2023-08-28 11:00:00,82.55,82.61,81.95,81.98,9422.0,82.55,82.61,81.95,81.98,9422.0
2023-08-28 11:30:00,82.03,82.04,81.72,81.95,11557.0,82.03,82.04,81.72,81.95,11557.0
2023-08-28 12:00:00,81.97,81.97,81.49,81.67,9737.0,81.97,81.97,81.49,81.67,9737.0
2023-08-28 12:30:00,81.67,81.78,81.58,81.72,5199.0,81.67,81.78,81.58,81.72,5199.0
2023-08-28 13:00:00,81.72,81.72,81.57,81.57,5199.0,81.72,81.72,81.57,81.57,5199.0
2023-08-28 13:30:00,81.6,81.61,81.35,81.36,5941.0,81.6,81.61,81.35,81.36,5941.0
2023-08-28 14:00:00,81.32,81.47,81.24,81.43,3887.0,81.32,81.47,81.24,81.43,3887.0
2023-08-28 14:30:00,81.44,81.56,81.26,81.4,12174.0,81.44,81.56,81.26,81.4,12174.0
2023-08-28 15:00:00,81.38,81.47,81.36,81.47,5297.0,81.38,81.47,81.36,81.47,5297.0
2023-08-28 15:30:00,81.47,81.54,81.25,81.28,23283.0,81.47,81.54,81.25,81.28,23283.0
2023-08-29 09:30:00,81.31,81.52,80.97,81.52,4994.0,81.31,81.52,80.97,81.52,4994.0
2023-08-29 10:00:00,81.46,81.75,81.42,81.68,4636.0,81.46,81.75,81.42,81.68,4636.0
2023-08-29 10:30:00,81.68,81.84,81.5,81.67,4346.0,81.68,81.84,81.5,81.67,4346.0
2023-08-29 11:00:00,81.68,82.04,81.63,81.98,5179.0,81.68,82.04,81.63,81.98,5179.0
2023-08-29 11:30:00,82.01,82.05,81.83,81.95,7154.0,82.01,82.05,81.83,81.95,7154.0
2023-08-29 12:00:00,82.01,82.22,82.01,82.2,4065.0,82.01,82.22,82.01,82.2,4065.0
2023-08-29 12:30:00,82.25,82.31,82.11,82.29,7048.0,82.25,82.31,82.11,82.29,7048.0
2023-08-29 13:00:00,82.27,82.33,82.19,82.31,6606.0,82.27,82.33,82.19,82.31,6606.0
2023-08-29 13:30:00,82.31,82.51,82.23,82.39,5133.0,82.31,82.51,82.23,82.39,5133.0
2023-08-29 14:00:00,82.42,82.42,82.09,82.18,13270.0,82.42,82.42,82.09,82.18,13270.0
2023-08-29 14:30:00,82.19,82.32,82.17,82.22,7637.0,82.19,82.32,82.17,82.22,7637.0
2023-08-29 15:00:00,82.21,82.21,81.95,82.01,10327.0,82.21,82.21,81.95,82.01,10327.0
2023-08-29 15:30:00,81.94,82.13,81.79,82.1,43086.0,81.94,82.13,81.79,82.1,43086.0
2023-08-30 09:30:00,81.54,82.15,81.3,82.15,5074.0,81.54,82.15,81.3,82.15,5074.0
2023-08-30 10:00:00,82.17,82.36,81.97,82.18,7796.0,82.17,82.36,81.97,82.18,7796.0
2023-08-30 10:30:00,82.24,82.37,82.15,82.37,9036.0,82.24,82.37,82.15,82.37,9036.0
2023-08-30 11:00:00,82.41,82.58,82.36,82.56,4972.0,82.41,82.58,82.36,82.56,4972.0
2023-08-30 11:30:00,82.54,82.72,82.49,82.53,5558.0,82.54,82.72,82.49,82.53,5558.0
2023-08-30 12:00:00,82.56,82.56,82.38,82.49,5349.0,82.56,82.56,82.38,82.49,5349.0
2023-08-30 12:30:00,82.53,82.62,82.52,82.56,3861.0,82.53,82.62,82.52,82.56,3861.0
2023-08-30 13:00:00,82.56,82.58,82.46,82.54,4913.0,82.56,82.58,82.46,82.54,4913.0
2023-08-30 13:30:00,82.57,82.74,82.57,82.67,5518.0,82.57,82.74,82.57,82.67,5518.0
2023-08-30 14:00:00,82.67,82.78,82.52,82.7,5094.0,82.67,82.78,82.52,82.7,5094.0
2023-08-30 14:30:00,82.73,82.79,82.65,82.73,5030.0,82.73,82.79,82.65,82.73,5030.0
2023-08-30 15:00:00,82.73,82.77,82.7,82.72,5955.0,82.73,82.77,82.7,82.72,5955.0
2023-08-30 15:30:00,82.72,82.83,82.61,82.79,22442.0,82.72,82.83,82.61,82.79,22442.0
2023-08-31 09:30:00,83.14,83.21,82.68,82.75,9762.0,83.14,83.21,82.68,82.75,9762.0
2023-08-31 10:00:00,82.65,82.83,82.42,82.73,8111.0,82.65,82.83,82.42,82.73,8111.0
2023-08-31 10:30:00,82.77,82.96,82.68,82.93,7380.0,82.77,82.96,82.68,82.93,7380.0
2023-08-31 11:00:00,82.93,82.98,82.8,82.88,7736.0,82.93,82.98,82.8,82.88,7736.0
2023-08-31 11:30:00,82.89,82.97,82.57,82.65,8728.0,82.89,82.97,82.57,82.65,8728.0
2023-08-31 12:00:00,82.63,82.65,82.41,82.42,11115.0,82.63,82.65,82.41,82.42,11115.0
2023-08-31 12:30:00,82.46,82.56,82.3,82.38,6561.0,82.46,82.56,82.3,82.38,6561.0
2023-08-31 13:00:00,82.34,82.67,82.34,82.53,19032.0,82.34,82.67,82.34,82.53,19032.0
2023-08-31 13:30:00,82.55,82.66,82.4,82.52,45702.0,82.55,82.66,82.4,82.52,45702.0
2023-08-31 14:00:00,82.54,82.58,82.47,82.55,6880.0,82.54,82.58,82.47,82.55,6880.0
2023-08-31 14:30:00,82.54,82.78,82.51,82.78,8988.0,82.54,82.78,82.51,82.78,8988.0
2023-08-31 15:00:00,82.75,83.11,82.75,83.04,29033.0,82.75,83.11,82.75,83.04,29033.0
2023-08-31 15:30:00,83.03,83.08,82.77,82.81,42279.0,83.03,83.08,82.77,82.81,42279.0
2023-09-01 09:30:00,83.56,84.13,82.07,83.81,10265.0,83.56,84.13,82.07,83.81,10265.0
2023-09-01 10:00:00,83.8,84.26,83.69,84.02,4746.0,83.8,84.26,83.69,84.02,4746.0
2023-09-01 10:30:00,84.05,84.29,83.99,84.11,2666.0,84.05,84.29,83.99,84.11,2666.0
2023-09-01 11:00:00,84.11,84.46,84.1,84.2,5091.0,84.11,84.46,84.1,84.2,5091.0
2023-09-01 11:30:00,84.05,84.14,83.8,83.91,1901.0,84.05,84.14,83.8,83.91,1901.0
2023-09-01 12:00:00,83.9,84.06,83.9,84.06,3012.0,83.9,84.06,83.9,84.06,3012.0
2023-09-01 12:30:00,84.08,84.08,83.91,83.95,1838.0,84.08,84.08,83.91,83.95,1838.0
2023-09-01 13:00:00,83.91,84.34,83.91,84.25,4331.0,83.91,84.34,83.91,84.25,4331.0
2023-09-01 13:30:00,84.25,84.3,84.12,84.24,3200.0,84.25,84.3,84.12,84.24,3200.0
2023-09-01 14:00:00,84.27,84.33,84.13,84.14,3536.0,84.27,84.33,84.13,84.14,3536.0
2023-09-01 14:30:00,84.1,84.41,84.07,84.41,3522.0,84.1,84.41,84.07,84.41,3522.0
2023-09-01 15:00:00,84.34,84.39,84.21,84.23,3664.0,84.34,84.39,84.21,84.23,3664.0
2023-09-01 15:30:00,84.19,84.25,84.06,84.15,17091.0,84.19,84.25,84.06,84.15,17091.0
2023-09-05 09:30:00,83.37,83.43,81.83,82.2,14991.0,83.37,83.43,81.83,82.2,14991.0
2023-09-05 10:00:00,82.24,82.6,81.91,81.97,9290.0,82.24,82.6,81.91,81.97,9290.0
2023-09-05 10:30:00,82.02,82.72,82.01,82.72,7092.0,82.02,82.72,82.01,82.72,7092.0
2023-09-05 11:00:00,82.72,83.24,82.69,83.24,3929.0,82.72,83.24,82.69,83.24,3929.0
2023-09-05 11:30:00,83.23,83.49,83.18,83.25,6384.0,83.23,83.49,83.18,83.25,6384.0
2023-09-05 12:00:00,83.3,83.46,83.25,83.42,6044.0,83.3,83.46,83.25,83.42,6044.0
2023-09-05 12:30:00,83.39,83.67,83.08,83.19,7856.0,83.39,83.67,83.08,83.19,7856.0
2023-09-05 13:00:00,83.1,83.19,82.97,83.19,5339.0,83.1,83.19,82.97,83.19,5339.0
2023-09-05 13:30:00,83.19,83.26,83.16,83.19,6273.0,83.19,83.26,83.16,83.19,6273.0
2023-09-05 14:00:00,83.13,83.27,82.97,83.25,8059.0,83.13,83.27,82.97,83.25,8059.0
2023-09-05 14:30:00,83.26,83.26,83.07,83.19,9576.0,83.26,83.26,83.07,83.19,9576.0
2023-09-05 15:00:00,83.16,83.16,82.94,83.1,16729.0,83.16,83.16,82.94,83.1,16729.0
2023-09-05 15:30:00,83.1,83.13,82.58,82.6,49359.0,83.1,83.13,82.58,82.6,49359.0
2023-09-06 09:30:00,82.63,83.3,82.24,83.11,4699.0,82.63,83.3,82.24,83.11,4699.0
2023-09-06 10:00:00,83.02,83.51,82.76,83.36,28729.0,83.02,83.51,82.76,83.36,28729.0
2023-09-06 10:30:00,83.24,83.24,82.69,82.78,4429.0,83.24,83.24,82.69,82.78,4429.0
2023-09-06 11:00:00,82.7,83.05,82.47,82.81,20565.0,82.7,83.05,82.47,82.81,20565.0
2023-09-06 11:30:00,82.8,82.82,82.42,82.81,7797.0,82.8,82.82,82.42,82.81,7797.0
2023-09-06 12:00:00,82.75,82.83,82.65,82.75,5850.0,82.75,82.83,82.65,82.75,5850.0
2023-09-06 12:30:00,82.69,82.78,82.47,82.62,5965.0,82.69,82.78,82.47,82.62,5965.0
2023-09-06 13:00:00,82.61,83.09,82.58,83.03,17004.0,82.61,83.09,82.58,83.03,17004.0
2023-09-06 13:30:00,83.03,83.45,83.01,83.36,24602.0,83.03,83.45,83.01,83.36,24602.0
2023-09-06 14:00:00,83.4,83.71,83.4,83.7,6446.0,83.4,83.71,83.4,83.7,6446.0
2023-09-06 14:30:00,83.63,83.93,83.61,83.89,13171.0,83.63,83.93,83.61,83.89,13171.0
2023-09-06 15:00:00,83.92,83.92,83.49,83.72,18231.0,83.92,83.92,83.49,83.72,18231.0
2023-09-06 15:30:00,83.74,84.05,83.73,83.99,65039.0,83.74,84.05,83.73,83.99,65039.0
2023-09-07 09:30:00,84.02,84.38,83.64,84.17,7852.0,84.02,84.38,83.64,84.17,7852.0
2023-09-07 10:00:00,84.04,84.24,83.96,84.11,10503.0,84.04,84.24,83.96,84.11,10503.0
2023-09-07 10:30:00,84.15,84.53,84.14,84.51,14275.0,84.15,84.53,84.14,84.51,14275.0
2023-09-07 11:00:00,84.5,84.7,84.21,84.7,10936.0,84.5,84.7,84.21,84.7,10936.0
2023-09-07 11:30:00,84.75,85.05,84.49,84.56,11810.0,84.75,85.05,84.49,84.56,11810.0
2023-09-07 12:00:00,84.56,84.69,84.31,84.68,6236.0,84.56,84.69,84.31,84.68,6236.0
2023-09-07 12:30:00,84.64,84.79,84.14,84.19,160507.0,84.64,84.79,84.14,84.19,160507.0
2023-09-07 13:00:00,84.19,84.2,83.71,83.72,7315.0,84.19,84.2,83.71,83.72,7315.0
2023-09-07 13:30:00,83.66,83.66,83.36,83.37,2571.0,83.66,83.66,83.36,83.37,2571.0
2023-09-07 14:00:00,83.42,83.5,83.38,83.4,3584.0,83.42,83.5,83.38,83.4,3584.0
2023-09-07 14:30:00,83.33,83.47,83.23,83.23,7421.0,83.33,83.47,83.23,83.23,7421.0
2023-09-07 15:00:00,83.28,83.57,83.25,83.41,8619.0,83.28,83.57,83.25,83.41,8619.0
2023-09-07 15:30:00,83.39,83.61,83.1,83.6,54586.0,83.39,83.61,83.1,83.6,54586.0
2023-09-08 09:30:00,83.22,83.82,83.01,83.6,14698.0,83.22,83.82,83.01,83.6,14698.0
2023-09-08 10:00:00,83.76,84.39,83.76,84.08,6177.0,83.76,84.39,83.76,84.08,6177.0
2023-09-08 10:30:00,84.14,84.46,84.03,84.42,3472.0,84.14,84.46,84.03,84.42,3472.0
2023-09-08 11:00:00,84.39,84.78,84.38,84.78,5306.0,84.39,84.78,84.38,84.78,5306.0
2023-09-08 11:30:00,84.73,84.79,84.36,84.48,4534.0,84.73,84.79,84.36,84.48,4534.0
2023-09-08 12:00:00,84.51,84.73,84.47,84.62,3719.0,84.51,84.73,84.47,84.62,3719.0
2023-09-08 12:30:00,84.61,84.63,84.48,84.53,6148.0,84.61,84.63,84.48,84.53,6148.0
2023-09-08 13:00:00,84.52,84.68,84.32,84.37,7644.0,84.52,84.68,84.32,84.37,7644.0
2023-09-08 13:30:00,84.29,84.53,84.28,84.52,4295.0,84.29,84.53,84.28,84.52,4295.0
2023-09-08 14:00:00,84.58,84.69,84.52,84.67,4585.0,84.58,84.69,84.52,84.67,4585.0
2023-09-08 14:30:00,84.63,84.68,84.43,84.64,6358.0,84.63,84.68,84.43,84.64,6358.0
2023-09-08 15:00:00,84.64,84.68,84.44,84.47,7207.0,84.64,84.68,84.44,84.47,7207.0
2023-09-08 15:30:00,84.45,84.45,84.18,84.2,34080.0,84.45,84.45,84.18,84.2,34080.0
2023-09-11 09:30:00,84.78,85.06,83.74,84.23,4289.0,84.78,85.06,83.74,84.23,4289.0
2023-09-11 10:00:00,84.25,84.66,84.04,84.61,4883.0,84.25,84.66,84.04,84.61,4883.0
2023-09-11 10:30:00,84.67,84.77,84.58,84.65,3297.0,84.67,84.77,84.58,84.65,3297.0
2023-09-11 11:00:00,84.72,84.85,84.56,84.82,6128.0,84.72,84.85,84.56,84.82,6128.0
2023-09-11 11:30:00,84.76,84.84,84.64,84.83,5484.0,84.76,84.84,84.64,84.83,5484.0
2023-09-11 12:00:00,84.81,85.0,84.74,84.81,12432.0,84.81,85.0,84.74,84.81,12432.0
2023-09-11 12:30:00,84.8,84.97,84.8,84.96,6918.0,84.8,84.97,84.8,84.96,6918.0
2023-09-11 13:00:00,84.86,84.97,84.85,84.97,4086.0,84.86,84.97,84.85,84.97,4086.0
2023-09-11 13:30:00,85.0,85.05,84.76,84.86,101188.0,85.0,85.05,84.76,84.86,101188.0
2023-09-11 14:00:00,84.85,84.92,84.77,84.92,7506.0,84.85,84.92,84.77,84.92,7506.0
2023-09-11 14:30:00,84.88,85.02,84.82,84.91,12093.0,84.88,85.02,84.82,84.91,12093.0
2023-09-11 15:00:00,84.91,84.91,84.3,84.41,10131.0,84.91,84.91,84.3,84.41,10131.0
2023-09-11 15:30:00,84.38,84.86,84.37,84.79,54068.0,84.38,84.86,84.37,84.79,54068.0
2023-09-12 09:30:00,84.6,85.36,84.6,84.99,3394.0,84.6,85.36,84.6,84.99,3394.0
2023-09-12 10:00:00,85.1,85.26,84.76,84.84,5796.0,85.1,85.26,84.76,84.84,5796.0
2023-09-12 10:30:00,84.81,84.91,84.54,84.65,2818.0,84.81,84.91,84.54,84.65,2818.0
2023-09-12 11:00:00,84.67,85.45,84.65,85.44,6899.0,84.67,85.45,84.65,85.44,6899.0
2023-09-12 11:30:00,85.45,85.61,85.39,85.39,4538.0,85.45,85.61,85.39,85.39,4538.0
2023-09-12 12:00:00,85.31,85.48,85.27,85.3,3315.0,85.31,85.48,85.27,85.3,3315.0
2023-09-12 12:30:00,85.31,85.38,85.29,85.29,4891.0,85.31,85.38,85.29,85.29,4891.0
2023-09-12 13:00:00,85.29,85.86,85.29,85.83,11757.0,85.29,85.86,85.29,85.83,11757.0
2023-09-12 13:30:00,85.8,85.94,85.59,85.83,13376.0,85.8,85.94,85.59,85.83,13376.0
2023-09-12 14:00:00,85.83,85.88,85.54,85.62,10519.0,85.83,85.88,85.54,85.62,10519.0
2023-09-12 14:30:00,85.63,85.63,85.32,85.33,5747.0,85.63,85.63,85.32,85.33,5747.0
2023-09-12 15:00:00,85.33,85.42,85.24,85.29,7923.0,85.33,85.42,85.24,85.29,7923.0
2023-09-12 15:30:00,85.28,85.28,85.1,85.1,20536.0,85.28,85.28,85.1,85.1,20536.0
2023-09-13 09:30:00,85.03,85.38,84.79,85.03,12211.0,85.03,85.38,84.79,85.03,12211.0
2023-09-13 10:00:00,85.06,85.1,84.88,85.1,2657.0,85.06,85.1,84.88,85.1,2657.0
2023-09-13 10:30:00,85.06,85.59,85.06,85.38,34203.0,85.06,85.59,85.06,85.38,34203.0
2023-09-13 11:00:00,85.43,85.71,85.35,85.51,14440.0,85.43,85.71,85.35,85.51,14440.0
2023-09-13 11:30:00,85.46,85.75,85.45,85.63,6667.0,85.46,85.75,85.45,85.63,6667.0
2023-09-13 12:00:00,85.65,85.88,85.64,85.88,6526.0,85.65,85.88,85.64,85.88,6526.0
2023-09-13 12:30:00,85.87,85.87,85.74,85.87,5457.0,85.87,85.87,85.74,85.87,5457.0
2023-09-13 13:00:00,85.89,86.07,85.88,85.96,9177.0,85.89,86.07,85.88,85.96,9177.0
2023-09-13 13:30:00,85.92,86.12,85.91,86.12,7700.0,85.92,86.12,85.91,86.12,7700.0
2023-09-13 14:00:00,86.1,86.11,85.93,86.04,8903.0,86.1,86.11,85.93,86.04,8903.0
2023-09-13 14:30:00,86.05,86.29,86.02,86.29,17996.0,86.05,86.29,86.02,86.29,17996.0
2023-09-13 15:00:00,86.29,86.29,85.91,86.11,27948.0,86.29,86.29,85.91,86.11,27948.0
2023-09-13 15:30:00,86.16,86.35,85.77,85.79,49200.0,86.16,86.35,85.77,85.79,49200.0
2023-09-14 09:30:00,86.89,87.53,86.5,86.95,18108.0,86.89,87.53,86.5,86.95,18108.0
2023-09-14 10:00:00,86.97,86.98,86.25,86.41,10809.0,86.97,86.98,86.25,86.41,10809.0
2023-09-14 10:30:00,86.32,86.93,86.13,86.76,9257.0,86.32,86.93,86.13,86.76,9257.0
2023-09-14 11:00:00,86.89,86.97,86.47,86.86,74409.0,86.89,86.97,86.47,86.86,74409.0
2023-09-14 11:30:00,86.84,86.89,86.55,86.55,13839.0,86.84,86.89,86.55,86.55,13839.0
2023-09-14 12:00:00,86.65,86.68,86.42,86.42,6869.0,86.65,86.68,86.42,86.42,6869.0
2023-09-14 12:30:00,86.38,86.43,86.31,86.35,7437.0,86.38,86.43,86.31,86.35,7437.0
2023-09-14 13:00:00,86.35,86.46,86.21,86.29,6371.0,86.35,86.46,86.21,86.29,6371.0
2023-09-14 13:30:00,86.29,86.32,86.04,86.25,16117.0,86.29,86.32,86.04,86.25,16117.0
2023-09-14 14:00:00,86.25,86.65,86.2,86.59,90646.0,86.25,86.65,86.2,86.59,90646.0
2023-09-14 14:30:00,86.61,86.69,86.28,86.39,181374.0,86.61,86.69,86.28,86.39,181374.0
2023-09-14 15:00:00,86.39,86.5,86.16,86.3,43512.0,86.39,86.5,86.16,86.3,43512.0
2023-09-14 15:30:00,86.27,86.3,85.75,86.17,166857.0,86.27,86.3,85.75,86.17,166857.0
2023-09-15 09:30:00,85.84,86.07,85.33,85.33,27599.0,85.84,86.07,85.33,85.33,27599.0
2023-09-15 10:00:00,85.5,85.77,85.34,85.34,9961.0,85.5,85.77,85.34,85.34,9961.0
2023-09-15 10:30:00,85.35,85.51,85.25,85.29,4368.0,85.35,85.51,85.25,85.29,4368.0
2023-09-15 11:00:00,85.22,85.61,85.17,85.54,5685.0,85.22,85.61,85.17,85.54,5685.0
2023-09-15 11:30:00,85.52,85.61,85.4,85.56,5935.0,85.52,85.61,85.4,85.56,5935.0
2023-09-15 12:00:00,85.62,85.81,85.57,85.57,4142.0,85.62,85.81,85.57,85.57,4142.0
2023-09-15 12:30:00,85.4,85.63,85.4,85.48,4079.0,85.4,85.63,85.4,85.48,4079.0
2023-09-15 13:00:00,85.52,85.54,85.33,85.33,4046.0,85.52,85.54,85.33,85.33,4046.0
2023-09-15 13:30:00,85.33,85.34,84.94,84.98,15629.0,85.33,85.34,84.94,84.98,15629.0
2023-09-15 14:00:00,84.96,85.07,84.9,85.02,17657.0,84.96,85.07,84.9,85.02,17657.0
2023-09-15 14:30:00,85.01,85.05,84.67,84.8,10440.0,85.01,85.05,84.67,84.8,10440.0
2023-09-15 15:00:00,84.78,84.84,84.69,84.79,9273.0,84.78,84.84,84.69,84.79,9273.0
2023-09-15 15:30:00,84.81,84.99,84.65,84.99,86908.0,84.81,84.99,84.65,84.99,86908.0
2023-09-18 09:30:00,85.54,85.77,85.05,85.73,5605.0,85.54,85.77,85.05,85.73,5605.0
2023-09-18 10:00:00,85.73,85.89,85.48,85.52,13355.0,85.73,85.89,85.48,85.52,13355.0
2023-09-18 10:30:00,85.5,85.6,85.06,85.14,16466.0,85.5,85.6,85.06,85.14,16466.0
2023-09-18 11:00:00,85.18,85.36,84.8,84.8,23523.0,85.18,85.36,84.8,84.8,23523.0
2023-09-18 11:30:00,84.89,85.21,84.8,84.89,19122.0,84.89,85.21,84.8,84.89,19122.0
2023-09-18 12:00:00,84.91,85.06,84.86,84.98,18085.0,84.91,85.06,84.86,84.98,18085.0
2023-09-18 12:30:00,84.98,85.02,84.73,84.74,41172.0,84.98,85.02,84.73,84.74,41172.0
2023-09-18 13:00:00,84.72,84.84,84.51,84.75,34228.0,84.72,84.84,84.51,84.75,34228.0
2023-09-18 13:30:00,84.77,84.89,84.76,84.88,13678.0,84.77,84.89,84.76,84.88,13678.0
2023-09-18 14:00:00,84.87,84.89,84.68,84.72,13640.0,84.87,84.89,84.68,84.72,13640.0
2023-09-18 14:30:00,84.76,84.83,84.73,84.81,62313.0,84.76,84.83,84.73,84.81,62313.0
2023-09-18 15:00:00,84.79,84.85,84.64,84.64,24747.0,84.79,84.85,84.64,84.64,24747.0
2023-09-18 15:30:00,84.62,84.68,84.17,84.23,104965.0,84.62,84.68,84.17,84.23,104965.0
2023-09-19 09:30:00,84.57,84.98,84.04,84.15,9786.0,84.57,84.98,84.04,84.15,9786.0
2023-09-19 10:00:00,84.16,84.22,83.84,84.0,13488.0,84.16,84.22,83.84,84.0,13488.0
2023-09-19 10:30:00,84.04,84.05,83.71,83.72,13402.0,84.04,84.05,83.71,83.72,13402.0
2023-09-19 11:00:00,83.68,83.73,83.53,83.7,11666.0,83.68,83.73,83.53,83.7,11666.0
2023-09-19 11:30:00,83.71,84.06,83.62,83.97,11170.0,83.71,84.06,83.62,83.97,11170.0
2023-09-19 12:00:00,83.92,83.92,83.81,83.81,4484.0,83.92,83.92,83.81,83.81,4484.0
2023-09-19 12:30:00,83.88,83.88,83.53,83.53,5717.0,83.88,83.88,83.53,83.53,5717.0
2023-09-19 13:00:00,83.52,83.81,83.42,83.62,14834.0,83.52,83.81,83.42,83.62,14834.0
2023-09-19 13:30:00,83.62,83.84,83.58,83.62,85613.0,83.62,83.84,83.58,83.62,85613.0
2023-09-19 14:00:00,83.62,83.65,83.46,83.46,26495.0,83.62,83.65,83.46,83.46,26495.0
2023-09-19 14:30:00,83.5,83.92,83.5,83.74,40793.0,83.5,83.92,83.5,83.74,40793.0
2023-09-19 15:00:00,83.75,83.89,83.7,83.84,18665.0,83.75,83.89,83.7,83.84,18665.0
2023-09-19 15:30:00,83.83,83.88,83.59,83.64,74666.0,83.83,83.88,83.59,83.64,74666.0
2023-09-20 09:30:00,83.64,84.0,83.64,83.94,8344.0,83.64,84.0,83.64,83.94,8344.0
2023-09-20 10:00:00,83.93,84.25,83.89,84.25,27818.0,83.93,84.25,83.89,84.25,27818.0
2023-09-20 10:30:00,84.27,84.4,84.13,84.4,4453.0,84.27,84.4,84.13,84.4,4453.0
2023-09-20 11:00:00,84.41,84.89,84.39,84.42,4977.0,84.41,84.89,84.39,84.42,4977.0
2023-09-20 11:30:00,84.42,84.43,84.21,84.3,11072.0,84.42,84.43,84.21,84.3,11072.0
2023-09-20 12:00:00,84.31,84.32,84.16,84.27,5100.0,84.31,84.32,84.16,84.27,5100.0
2023-09-20 12:30:00,84.28,84.33,84.0,84.11,22776.0,84.28,84.33,84.0,84.11,22776.0
2023-09-20 13:00:00,84.13,84.2,84.03,84.07,6512.0,84.13,84.2,84.03,84.07,6512.0
2023-09-20 13:30:00,84.14,84.25,84.0,84.08,9849.0,84.14,84.25,84.0,84.08,9849.0
2023-09-20 14:00:00,83.81,84.14,83.72,84.0,66487.0,83.81,84.14,83.72,84.0,66487.0
2023-09-20 14:30:00,84.0,84.34,83.9,83.97,18555.0,84.0,84.34,83.9,83.97,18555.0
2023-09-20 15:00:00,83.92,84.11,83.72,83.92,12344.0,83.92,84.11,83.72,83.92,12344.0
2023-09-20 15:30:00,83.94,83.96,83.48,83.65,52900.0,83.94,83.96,83.48,83.65,52900.0
2023-09-21 09:30:00,83.63,83.63,82.88,82.94,24628.0,83.63,83.63,82.88,82.94,24628.0
2023-09-21 10:00:00,83.13,83.99,82.87,83.91,20006.0,83.13,83.99,82.87,83.91,20006.0
2023-09-21 10:30:00,83.89,83.96,83.69,83.79,14009.0,83.89,83.96,83.69,83.79,14009.0
2023-09-21 11:00:00,83.84,84.33,83.8,84.32,13043.0,83.84,84.33,83.8,84.32,13043.0
2023-09-21 11:30:00,84.32,84.49,84.15,84.19,13425.0,84.32,84.49,84.15,84.19,13425.0
2023-09-21 12:00:00,84.13,84.24,83.95,84.13,9554.0,84.13,84.24,83.95,84.13,9554.0
2023-09-21 12:30:00,84.14,84.28,84.1,84.18,9699.0,84.14,84.28,84.1,84.18,9699.0
2023-09-21 13:00:00,84.22,84.46,84.2,84.45,10718.0,84.22,84.46,84.2,84.45,10718.0
2023-09-21 13:30:00,84.43,84.5,84.27,84.39,9045.0,84.43,84.5,84.27,84.39,9045.0
2023-09-21 14:00:00,84.4,84.56,84.35,84.36,15571.0,84.4,84.56,84.35,84.36,15571.0
2023-09-21 14:30:00,84.35,84.35,84.04,84.17,9593.0,84.35,84.35,84.04,84.17,9593.0
2023-09-21 15:00:00,84.19,84.35,83.93,84.03,11634.0,84.19,84.35,83.93,84.03,11634.0
2023-09-21 15:30:00,84.02,84.08,83.66,83.7,34753.0,84.02,84.08,83.66,83.7,34753.0
2023-09-22 09:30:00,83.77,84.46,83.77,84.12,3595.0,83.77,84.46,83.77,84.12,3595.0
2023-09-22 10:00:00,84.36,84.53,84.05,84.33,13030.0,84.36,84.53,84.05,84.33,13030.0
2023-09-22 10:30:00,84.28,84.55,84.27,84.4,6310.0,84.28,84.55,84.27,84.4,6310.0
2023-09-22 11:00:00,84.34,84.35,84.07,84.32,4017.0,84.34,84.35,84.07,84.32,4017.0
2023-09-22 11:30:00,84.32,84.33,83.74,83.76,5530.0,84.32,84.33,83.74,83.76,5530.0
2023-09-22 12:00:00,83.76,83.85,83.61,83.69,3670.0,83.76,83.85,83.61,83.69,3670.0
2023-09-22 12:30:00,83.66,83.75,83.55,83.65,6290.0,83.66,83.75,83.55,83.65,6290.0
2023-09-22 13:00:00,83.66,83.7,83.47,83.51,15338.0,83.66,83.7,83.47,83.51,15338.0
2023-09-22 13:30:00,83.51,83.6,83.38,83.42,20344.0,83.51,83.6,83.38,83.42,20344.0
2023-09-22 14:00:00,83.44,83.44,83.23,83.27,8229.0,83.44,83.44,83.23,83.27,8229.0
2023-09-22 14:30:00,83.3,83.6,83.12,83.6,68398.0,83.3,83.6,83.12,83.6,68398.0
2023-09-22 15:00:00,83.83,83.92,83.62,83.87,10582.0,83.83,83.92,83.62,83.87,10582.0
2023-09-22 15:30:00,83.84,83.88,83.33,83.35,54732.0,83.84,83.88,83.33,83.35,54732.0
2023-09-25 09:30:00,83.27,83.53,82.52,83.52,7840.0,83.27,83.53,82.52,83.52,7840.0
2023-09-25 10:00:00,83.53,84.03,83.31,83.61,5213.0,83.53,84.03,83.31,83.61,5213.0
2023-09-25 10:30:00,83.61,83.77,83.57,83.7,3591.0,83.61,83.77,83.57,83.7,3591.0
2023-09-25 11:00:00,83.81,84.33,83.7,84.04,10759.0,83.81,84.33,83.7,84.04,10759.0
2023-09-25 11:30:00,84.06,84.46,84.04,84.38,10658.0,84.06,84.46,84.04,84.38,10658.0
2023-09-25 12:00:00,84.26,84.47,84.23,84.41,4310.0,84.26,84.47,84.23,84.41,4310.0
2023-09-25 12:30:00,84.42,84.48,84.17,84.24,7042.0,84.42,84.48,84.17,84.24,7042.0
2023-09-25 13:00:00,84.27,84.36,84.07,84.15,5872.0,84.27,84.36,84.07,84.15,5872.0
2023-09-25 13:30:00,84.15,84.39,84.15,84.33,8710.0,84.15,84.39,84.15,84.33,8710.0
2023-09-25 14:00:00,84.31,84.34,84.11,84.2,4024.0,84.31,84.34,84.11,84.2,4024.0
2023-09-25 14:30:00,84.18,84.3,84.15,84.15,7421.0,84.18,84.3,84.15,84.15,7421.0
2023-09-25 15:00:00,84.17,84.3,83.92,84.23,7915.0,84.17,84.3,83.92,84.23,7915.0
2023-09-25 15:30:00,84.17,84.22,84.03,84.07,28867.0,84.17,84.22,84.03,84.07,28867.0
2023-09-26 09:30:00,83.67,84.24,83.67,83.98,2249.0,83.67,84.24,83.67,83.98,2249.0
2023-09-26 10:00:00,84.22,84.3,83.88,84.3,6446.0,84.22,84.3,83.88,84.3,6446.0
2023-09-26 10:30:00,84.28,84.5,84.03,84.2,13664.0,84.28,84.5,84.03,84.2,13664.0
2023-09-26 11:00:00,84.14,84.17,83.96,84.12,1902.0,84.14,84.17,83.96,84.12,1902.0
2023-09-26 11:30:00,84.01,84.18,84.0,84.07,3003.0,84.01,84.18,84.0,84.07,3003.0
2023-09-26 12:00:00,84.06,84.25,84.06,84.15,4156.0,84.06,84.25,84.06,84.15,4156.0
2023-09-26 12:30:00,84.15,84.36,84.09,84.29,3232.0,84.15,84.36,84.09,84.29,3232.0
2023-09-26 13:00:00,84.3,84.47,84.26,84.32,4963.0,84.3,84.47,84.26,84.32,4963.0
2023-09-26 13:30:00,84.3,84.41,84.14,84.27,4971.0,84.3,84.41,84.14,84.27,4971.0
2023-09-26 14:00:00,84.29,84.29,83.98,83.98,4443.0,84.29,84.29,83.98,83.98,4443.0
2023-09-26 14:30:00,83.98,84.01,83.78,83.8,5370.0,83.98,84.01,83.78,83.8,5370.0
2023-09-26 15:00:00,83.8,83.87,83.61,83.77,4988.0,83.8,83.87,83.61,83.77,4988.0
2023-09-26 15:30:00,83.77,83.94,83.35,83.35,39155.0,83.77,83.94,83.35,83.35,39155.0
2023-09-27 09:30:00,83.78,84.66,83.73,84.49,14970.0,83.78,84.66,83.73,84.49,14970.0
2023-09-27 10:00:00,84.56,84.6,84.16,84.19,12157.0,84.56,84.6,84.16,84.19,12157.0
2023-09-27 10:30:00,84.2,84.45,84.05,84.14,7364.0,84.2,84.45,84.05,84.14,7364.0
2023-09-27 11:00:00,84.19,84.39,84.1,84.21,4062.0,84.19,84.39,84.1,84.21,4062.0
2023-09-27 11:30:00,84.26,84.38,84.03,84.17,4361.0,84.26,84.38,84.03,84.17,4361.0
2023-09-27 12:00:00,84.16,84.16,83.94,84.02,3992.0,84.16,84.16,83.94,84.02,3992.0
2023-09-27 12:30:00,84.05,84.17,83.94,84.12,4685.0,84.05,84.17,83.94,84.12,4685.0
2023-09-27 13:00:00,84.15,84.2,83.69,83.73,6325.0,84.15,84.2,83.69,83.73,6325.0
2023-09-27 13:30:00,83.75,83.81,83.57,83.61,7533.0,83.75,83.81,83.57,83.61,7533.0
2023-09-27 14:00:00,83.63,83.78,83.47,83.59,13251.0,83.63,83.78,83.47,83.59,13251.0
2023-09-27 14:30:00,83.62,83.69,83.41,83.51,12517.0,83.62,83.69,83.41,83.51,12517.0
2023-09-27 15:00:00,83.51,83.96,83.45,83.52,47171.0,83.51,83.96,83.45,83.52,47171.0
2023-09-27 15:30:00,83.56,83.6,83.28,83.5,59736.0,83.56,83.6,83.28,83.5,59736.0
2023-09-28 09:30:00,83.58,84.14,83.47,83.58,5067.0,83.58,84.14,83.47,83.58,5067.0
2023-09-28 10:00:00,83.65,83.93,83.5,83.65,53512.0,83.65,83.93,83.5,83.65,53512.0
2023-09-28 10:30:00,83.69,83.9,83.43,83.69,22387.0,83.69,83.9,83.43,83.69,22387.0
2023-09-28 11:00:00,83.69,84.02,83.62,84.02,8424.0,83.69,84.02,83.62,84.02,8424.0
2023-09-28 11:30:00,83.98,84.01,83.77,84.01,6408.0,83.98,84.01,83.77,84.01,6408.0
2023-09-28 12:00:00,84.13,84.5,84.0,84.42,16974.0,84.13,84.5,84.0,84.42,16974.0
2023-09-28 12:30:00,84.44,84.44,84.24,84.28,3682.0,84.44,84.44,84.24,84.28,3682.0
2023-09-28 13:00:00,84.42,84.42,84.15,84.19,3844.0,84.42,84.42,84.15,84.19,3844.0
2023-09-28 13:30:00,84.14,84.14,83.92,84.07,6124.0,84.14,84.14,83.92,84.07,6124.0
2023-09-28 14:00:00,84.1,84.18,84.04,84.12,5152.0,84.1,84.18,84.04,84.12,5152.0
2023-09-28 14:30:00,84.12,84.12,83.84,84.09,11112.0,84.12,84.12,83.84,84.09,11112.0
2023-09-28 15:00:00,84.11,84.63,84.05,84.57,7426.0,84.11,84.63,84.05,84.57,7426.0
2023-09-28 15:30:00,84.5,84.5,84.03,84.11,22230.0,84.5,84.5,84.03,84.11,22230.0
2023-09-29 09:30:00,84.24,84.39,83.56,83.83,8381.0,84.24,84.39,83.56,83.83,8381.0
2023-09-29 10:00:00,83.94,83.95,83.45,83.58,5092.0,83.94,83.95,83.45,83.58,5092.0
2023-09-29 10:30:00,83.59,83.74,83.36,83.37,4779.0,83.59,83.74,83.36,83.37,4779.0
2023-09-29 11:00:00,83.28,83.57,83.11,83.45,4829.0,83.28,83.57,83.11,83.45,4829.0
2023-09-29 11:30:00,83.41,83.45,83.19,83.23,4545.0,83.41,83.45,83.19,83.23,4545.0
2023-09-29 12:00:00,83.17,83.49,83.13,83.46,3444.0,83.17,83.49,83.13,83.46,3444.0
2023-09-29 12:30:00,83.47,83.47,83.08,83.12,5312.0,83.47,83.47,83.08,83.12,5312.0
2023-09-29 13:00:00,83.05,83.05,82.75,82.87,4441.0,83.05,83.05,82.75,82.87,4441.0
2023-09-29 13:30:00,82.86,82.88,82.58,82.7,7417.0,82.86,82.88,82.58,82.7,7417.0
2023-09-29 14:00:00,82.59,82.68,82.37,82.43,12197.0,82.59,82.68,82.37,82.43,12197.0
2023-09-29 14:30:00,82.4,83.02,82.4,82.98,11637.0,82.4,83.02,82.4,82.98,11637.0
2023-09-29 15:00:00,83.03,83.1,82.76,82.76,13512.0,83.03,83.1,82.76,82.76,13512.0
2023-09-29 15:30:00,82.78,82.93,82.56,82.81,51258.0,82.78,82.93,82.56,82.81,51258.0
2023-10-02 09:30:00,82.45,82.81,82.22,82.47,10529.0,82.45,82.81,82.22,82.47,10529.0
2023-10-02 10:00:00,82.4,82.51,81.67,81.93,12077.0,82.4,82.51,81.67,81.93,12077.0
2023-10-02 10:30:00,81.76,82.08,81.28,81.54,24736.0,81.76,82.08,81.28,81.54,24736.0
2023-10-02 11:00:00,81.54,81.8,81.44,81.49,8462.0,81.54,81.8,81.44,81.49,8462.0
2023-10-02 11:30:00,81.5,81.69,81.21,81.26,7031.0,81.5,81.69,81.21,81.26,7031.0
2023-10-02 12:00:00,81.3,81.3,80.97,81.22,14173.0,81.3,81.3,80.97,81.22,14173.0
2023-10-02 12:30:00,81.26,81.3,81.11,81.19,5545.0,81.26,81.3,81.11,81.19,5545.0
2023-10-02 13:00:00,81.22,81.42,81.14,81.24,7759.0,81.22,81.42,81.14,81.24,7759.0
2023-10-02 13:30:00,81.26,81.36,81.09,81.23,9184.0,81.26,81.36,81.09,81.23,9184.0
2023-10-02 14:00:00,81.27,81.47,81.11,81.19,11395.0,81.27,81.47,81.11,81.19,11395.0
2023-10-02 14:30:00,81.15,81.19,81.03,81.1,20170.0,81.15,81.19,81.03,81.1,20170.0
2023-10-02 15:00:00,81.11,81.17,80.89,81.07,26806.0,81.11,81.17,80.89,81.07,26806.0
2023-10-02 15:30:00,81.05,81.38,80.98,81.37,93961.0,81.05,81.38,80.98,81.37,93961.0
2023-10-03 09:30:00,80.54,81.67,80.18,81.47,23929.0,80.54,81.67,80.18,81.47,23929.0
2023-10-03 10:00:00,81.48,81.74,81.2,81.22,15977.0,81.48,81.74,81.2,81.22,15977.0
2023-10-03 10:30:00,81.22,81.3,81.08,81.14,7524.0,81.22,81.3,81.08,81.14,7524.0
2023-10-03 11:00:00,81.08,81.46,81.01,81.3,6168.0,81.08,81.46,81.01,81.3,6168.0
2023-10-03 11:30:00,81.37,81.38,81.09,81.2,5673.0,81.37,81.38,81.09,81.2,5673.0
2023-10-03 12:00:00,81.27,81.62,81.21,81.55,14575.0,81.27,81.62,81.21,81.55,14575.0
2023-10-03 12:30:00,81.59,81.87,81.48,81.87,7758.0,81.59,81.87,81.48,81.87,7758.0
2023-10-03 13:00:00,81.93,81.94,81.78,81.82,4239.0,81.93,81.94,81.78,81.82,4239.0
2023-10-03 13:30:00,81.79,81.93,81.68,81.74,4779.0,81.79,81.93,81.68,81.74,4779.0
2023-10-03 14:00:00,81.76,81.83,81.54,81.83,8319.0,81.76,81.83,81.54,81.83,8319.0
2023-10-03 14:30:00,81.83,82.12,81.83,81.97,13621.0,81.83,82.12,81.83,81.97,13621.0
2023-10-03 15:00:00,82.0,82.08,81.91,81.94,13734.0,82.0,82.08,81.91,81.94,13734.0
2023-10-03 15:30:00,82.0,82.0,81.75,81.81,38862.0,82.0,82.0,81.75,81.81,38862.0
2023-10-04 09:30:00,81.6,82.28,81.42,81.62,8657.0,81.6,82.28,81.42,81.62,8657.0
2023-10-04 10:00:00,81.6,81.8,81.36,81.37,11935.0,81.6,81.8,81.36,81.37,11935.0
2023-10-04 10:30:00,81.4,81.57,81.03,81.17,7469.0,81.4,81.57,81.03,81.17,7469.0
2023-10-04 11:00:00,81.09,81.61,80.95,81.61,18443.0,81.09,81.61,80.95,81.61,18443.0
2023-10-04 11:30:00,81.64,81.88,81.48,81.83,9502.0,81.64,81.88,81.48,81.83,9502.0
2023-10-04 12:00:00,81.89,82.35,81.78,82.35,7344.0,81.89,82.35,81.78,82.35,7344.0
2023-10-04 12:30:00,82.37,82.52,82.37,82.52,4848.0,82.37,82.52,82.37,82.52,4848.0
2023-10-04 13:00:00,82.38,82.54,82.23,82.38,5371.0,82.38,82.54,82.23,82.38,5371.0
2023-10-04 13:30:00,82.31,82.47,81.9,81.91,6115.0,82.31,82.47,81.9,81.91,6115.0
2023-10-04 14:00:00,81.79,82.05,81.72,81.75,6785.0,81.79,82.05,81.72,81.75,6785.0
2023-10-04 14:30:00,81.74,81.74,81.59,81.68,4487.0,81.74,81.74,81.59,81.68,4487.0
2023-10-04 15:00:00,81.68,81.8,81.51,81.75,6719.0,81.68,81.8,81.51,81.75,6719.0
2023-10-04 15:30:00,81.73,81.79,81.34,81.55,37160.0,81.73,81.79,81.34,81.55,37160.0
2023-10-05 09:30:00,81.34,82.0,81.06,82.0,5973.0,81.34,82.0,81.06,82.0,5973.0
2023-10-05 10:00:00,81.87,81.87,81.55,81.82,8250.0,81.87,81.87,81.55,81.82,8250.0
2023-10-05 10:30:00,81.95,81.98,81.71,81.98,5517.0,81.95,81.98,81.71,81.98,5517.0
2023-10-05 11:00:00,81.98,82.06,81.62,81.7,6413.0,81.98,82.06,81.62,81.7,6413.0
2023-10-05 11:30:00,81.7,81.76,81.56,81.59,12039.0,81.7,81.76,81.56,81.59,12039.0
2023-10-05 12:00:00,81.59,81.63,81.4,81.58,7975.0,81.59,81.63,81.4,81.58,7975.0
2023-10-05 12:30:00,81.61,81.61,81.41,81.44,5481.0,81.61,81.61,81.41,81.44,5481.0
2023-10-05 13:00:00,81.42,81.43,81.17,81.39,3670.0,81.42,81.43,81.17,81.39,3670.0
2023-10-05 13:30:00,81.4,81.84,81.34,81.76,5037.0,81.4,81.84,81.34,81.76,5037.0
2023-10-05 14:00:00,81.81,81.86,81.65,81.69,3200.0,81.81,81.86,81.65,81.69,3200.0
2023-10-05 14:30:00,81.73,81.76,81.49,81.52,3535.0,81.73,81.76,81.49,81.52,3535.0
2023-10-05 15:00:00,81.5,81.5,81.23,81.27,7271.0,81.5,81.5,81.23,81.27,7271.0
2023-10-05 15:30:00,81.26,81.27,80.75,80.79,66645.0,81.26,81.27,80.75,80.79,66645.0
2023-10-06 09:30:00,81.02,81.49,80.25,81.23,5171.0,81.02,81.49,80.25,81.23,5171.0
2023-10-06 10:00:00,80.98,80.98,80.51,80.86,8992.0,80.98,80.98,80.51,80.86,8992.0
2023-10-06 10:30:00,81.07,81.1,80.61,80.72,4014.0,81.07,81.1,80.61,80.72,4014.0
2023-10-06 11:00:00,80.73,80.8,80.58,80.8,4104.0,80.73,80.8,80.58,80.8,4104.0
2023-10-06 11:30:00,80.8,81.33,80.8,81.33,20444.0,80.8,81.33,80.8,81.33,20444.0
2023-10-06 12:00:00,81.33,81.33,80.57,80.66,18305.0,81.33,81.33,80.57,80.66,18305.0
2023-10-06 12:30:00,80.7,80.72,80.22,80.22,10273.0,80.7,80.72,80.22,80.22,10273.0
2023-10-06 13:00:00,80.25,80.5,80.2,80.44,17433.0,80.25,80.5,80.2,80.44,17433.0
2023-10-06 13:30:00,80.43,80.98,80.43,80.94,15427.0,80.43,80.98,80.43,80.94,15427.0
2023-10-06 14:00:00,80.96,81.28,80.85,81.28,7122.0,80.96,81.28,80.85,81.28,7122.0
2023-10-06 14:30:00,81.26,81.51,81.21,81.33,5287.0,81.26,81.51,81.21,81.33,5287.0
2023-10-06 15:00:00,81.35,81.35,81.12,81.15,8128.0,81.35,81.35,81.12,81.15,8128.0
2023-10-06 15:30:00,81.19,81.35,81.08,81.21,44427.0,81.19,81.35,81.08,81.21,44427.0
2023-10-09 09:30:00,81.51,81.96,81.4,81.51,2999.0,81.51,81.96,81.4,81.51,2999.0
2023-10-09 10:00:00,81.68,81.68,81.31,81.39,3491.0,81.68,81.68,81.31,81.39,3491.0
2023-10-09 10:30:00,81.52,81.62,81.31,81.54,6169.0,81.52,81.62,81.31,81.54,6169.0
2023-10-09 11:00:00,81.52,81.77,81.51,81.64,2469.0,81.52,81.77,81.51,81.64,2469.0
2023-10-09 11:30:00,81.64,81.65,81.55,81.57,3072.0,81.64,81.65,81.55,81.57,3072.0
2023-10-09 12:00:00,81.58,81.84,81.58,81.78,4663.0,81.58,81.84,81.58,81.78,4663.0
2023-10-09 12:30:00,81.82,81.93,81.76,81.93,3321.0,81.82,81.93,81.76,81.93,3321.0
2023-10-09 13:00:00,82.01,82.01,81.84,81.99,4260.0,82.01,82.01,81.84,81.99,4260.0
2023-10-09 13:30:00,82.02,82.27,81.98,82.22,8669.0,82.02,82.27,81.98,82.22,8669.0
2023-10-09 14:00:00,82.22,82.4,82.21,82.4,4420.0,82.22,82.4,82.21,82.4,4420.0
2023-10-09 14:30:00,82.41,82.48,82.34,82.44,9589.0,82.41,82.48,82.34,82.44,9589.0
2023-10-09 15:00:00,82.43,82.59,82.33,82.53,11783.0,82.43,82.59,82.33,82.53,11783.0
2023-10-09 15:30:00,82.53,82.54,82.13,82.19,32325.0,82.53,82.54,82.13,82.19,32325.0
2023-10-10 09:30:00,82.21,83.17,82.21,82.67,2090.0,82.21,83.17,82.21,82.67,2090.0
2023-10-10 10:00:00,82.78,82.87,82.26,82.26,7424.0,82.78,82.87,82.26,82.26,7424.0
2023-10-10 10:30:00,82.14,82.14,81.95,82.08,3256.0,82.14,82.14,81.95,82.08,3256.0
2023-10-10 11:00:00,82.08,82.63,82.08,82.53,3600.0,82.08,82.63,82.08,82.53,3600.0
2023-10-10 11:30:00,82.52,82.8,82.46,82.54,5412.0,82.52,82.8,82.46,82.54,5412.0
2023-10-10 12:00:00,82.72,82.8,82.63,82.77,2400.0,82.72,82.8,82.63,82.77,2400.0
2023-10-10 12:30:00,82.72,82.72,82.44,82.54,3199.0,82.72,82.72,82.44,82.54,3199.0
2023-10-10 13:00:00,82.48,82.49,82.18,82.29,6700.0,82.48,82.49,82.18,82.29,6700.0
2023-10-10 13:30:00,82.34,82.37,82.24,82.32,2805.0,82.34,82.37,82.24,82.32,2805.0
2023-10-10 14:00:00,82.36,82.36,82.27,82.29,4806.0,82.36,82.36,82.27,82.29,4806.0
2023-10-10 14:30:00,82.27,82.37,82.07,82.08,5931.0,82.27,82.37,82.07,82.08,5931.0
2023-10-10 15:00:00,82.11,82.19,82.01,82.01,4863.0,82.11,82.19,82.01,82.01,4863.0
2023-10-10 15:30:00,82.05,82.28,82.0,82.23,34811.0,82.05,82.28,82.0,82.23,34811.0
2023-10-11 09:30:00,82.17,82.54,82.05,82.12,4563.0,82.17,82.54,82.05,82.12,4563.0
2023-10-11 10:00:00,82.15,82.43,82.1,82.1,10244.0,82.15,82.43,82.1,82.1,10244.0
2023-10-11 10:30:00,82.25,82.25,82.0,82.24,3902.0,82.25,82.25,82.0,82.24,3902.0
2023-10-11 11:00:00,82.3,82.33,82.19,82.26,4088.0,82.3,82.33,82.19,82.26,4088.0
2023-10-11 11:30:00,82.28,82.54,82.15,82.15,5503.0,82.28,82.54,82.15,82.15,5503.0
2023-10-11 12:00:00,82.24,82.25,82.05,82.09,2178.0,82.24,82.25,82.05,82.09,2178.0
2023-10-11 12:30:00,82.14,82.34,82.14,82.25,2801.0,82.14,82.34,82.14,82.25,2801.0
2023-10-11 13:00:00,82.32,82.32,82.18,82.3,1474.0,82.32,82.32,82.18,82.3,1474.0
2023-10-11 13:30:00,82.34,82.41,82.3,82.41,2384.0,82.34,82.41,82.3,82.41,2384.0
2023-10-11 14:00:00,82.41,82.65,82.4,82.56,3225.0,82.41,82.65,82.4,82.56,3225.0
2023-10-11 14:30:00,82.6,82.65,82.55,82.58,3950.0,82.6,82.65,82.55,82.58,3950.0
2023-10-11 15:00:00,82.61,82.62,82.34,82.39,6310.0,82.61,82.62,82.34,82.39,6310.0
2023-10-11 15:30:00,82.38,82.62,82.34,82.44,23994.0,82.38,82.62,82.34,82.44,23994.0
2023-10-12 09:30:00,82.91,82.91,82.02,82.27,4782.0,82.91,82.91,82.02,82.27,4782.0
2023-10-12 10:00:00,82.21,82.27,81.72,81.8,9677.0,82.21,82.27,81.72,81.8,9677.0
2023-10-12 10:30:00,81.79,81.79,81.37,81.55,5721.0,81.79,81.79,81.37,81.55,5721.0
2023-10-12 11:00:00,81.56,81.9,81.51,81.79,5336.0,81.56,81.9,81.51,81.79,5336.0
2023-10-12 11:30:00,81.86,81.86,81.7,81.7,4124.0,81.86,81.86,81.7,81.7,4124.0
2023-10-12 12:00:00,81.73,81.8,81.47,81.56,5154.0,81.73,81.8,81.47,81.56,5154.0
2023-10-12 12:30:00,81.56,81.56,81.32,81.33,4786.0,81.56,81.56,81.32,81.33,4786.0
2023-10-12 13:00:00,81.3,81.3,80.78,80.78,3618.0,81.3,81.3,80.78,80.78,3618.0
2023-10-12 13:30:00,80.67,80.78,80.41,80.51,5439.0,80.67,80.78,80.41,80.51,5439.0
2023-10-12 14:00:00,80.5,80.52,80.3,80.49,7477.0,80.5,80.52,80.3,80.49,7477.0
2023-10-12 14:30:00,80.51,80.78,80.49,80.74,8801.0,80.51,80.78,80.49,80.74,8801.0
2023-10-12 15:00:00,80.74,80.92,80.74,80.86,7475.0,80.74,80.92,80.74,80.86,7475.0
2023-10-12 15:30:00,80.85,80.9,80.72,80.87,30962.0,80.85,80.9,80.72,80.87,30962.0
2023-10-13 09:30:00,81.82,82.3,81.69,81.78,11706.0,81.82,82.3,81.69,81.78,11706.0
2023-10-13 10:00:00,81.74,81.96,81.74,81.81,9749.0,81.74,81.96,81.74,81.81,9749.0
2023-10-13 10:30:00,81.82,82.13,81.82,81.92,7899.0,81.82,82.13,81.82,81.92,7899.0
2023-10-13 11:00:00,81.95,81.99,81.69,81.97,6116.0,81.95,81.99,81.69,81.97,6116.0
2023-10-13 11:30:00,81.93,81.93,81.5,81.6,3996.0,81.93,81.93,81.5,81.6,3996.0
2023-10-13 12:00:00,81.54,81.76,81.46,81.76,3716.0,81.54,81.76,81.46,81.76,3716.0
2023-10-13 12:30:00,81.77,81.82,81.64,81.67,4214.0,81.77,81.82,81.64,81.67,4214.0
2023-10-13 13:00:00,81.66,81.66,81.35,81.35,2566.0,81.66,81.66,81.35,81.35,2566.0
2023-10-13 13:30:00,81.34,81.56,81.22,81.5,4496.0,81.34,81.56,81.22,81.5,4496.0
2023-10-13 14:00:00,81.48,81.54,81.45,81.54,2340.0,81.48,81.54,81.45,81.54,2340.0
2023-10-13 14:30:00,81.63,81.74,81.41,81.5,5417.0,81.63,81.74,81.41,81.5,5417.0
2023-10-13 15:00:00,81.49,81.61,81.44,81.51,6170.0,81.49,81.61,81.44,81.51,6170.0
2023-10-13 15:30:00,81.55,81.83,81.55,81.8,27630.0,81.55,81.83,81.55,81.8,27630.0
2023-10-16 09:30:00,82.49,82.61,82.05,82.14,10738.0,82.49,82.61,82.05,82.14,10738.0
2023-10-16 10:00:00,82.13,82.18,81.84,81.98,7190.0,82.13,82.18,81.84,81.98,7190.0
2023-10-16 10:30:00,82.05,82.34,81.91,82.34,11549.0,82.05,82.34,81.91,82.34,11549.0
2023-10-16 11:00:00,82.37,82.37,82.01,82.23,22860.0,82.37,82.37,82.01,82.23,22860.0
2023-10-16 11:30:00,82.21,82.21,81.89,82.02,5099.0,82.21,82.21,81.89,82.02,5099.0
2023-10-16 12:00:00,82.02,82.06,81.71,81.74,3230.0,82.02,82.06,81.71,81.74,3230.0
2023-10-16 12:30:00,81.74,81.93,81.59,81.9,6295.0,81.74,81.93,81.59,81.9,6295.0
2023-10-16 13:00:00,81.9,82.1,81.77,81.95,9756.0,81.9,82.1,81.77,81.95,9756.0
2023-10-16 13:30:00,81.91,82.09,81.86,82.09,10011.0,81.91,82.09,81.86,82.09,10011.0
2023-10-16 14:00:00,82.01,82.1,81.99,82.0,6901.0,82.01,82.1,81.99,82.0,6901.0
2023-10-16 14:30:00,81.99,82.2,81.99,82.13,11507.0,81.99,82.2,81.99,82.13,11507.0
2023-10-16 15:00:00,82.1,82.21,82.09,82.11,5920.0,82.1,82.21,82.09,82.11,5920.0
2023-10-16 15:30:00,82.1,82.11,81.9,81.97,31667.0,82.1,82.11,81.9,81.97,31667.0
2023-10-17 09:30:00,81.73,82.69,81.73,82.65,8939.0,81.73,82.69,81.73,82.65,8939.0
2023-10-17 10:00:00,82.76,83.41,82.75,83.19,3499.0,82.76,83.41,82.75,83.19,3499.0
2023-10-17 10:30:00,83.18,83.47,83.09,83.34,3805.0,83.18,83.47,83.09,83.34,3805.0
2023-10-17 11:00:00,83.36,83.41,83.17,83.29,4645.0,83.36,83.41,83.17,83.29,4645.0
2023-10-17 11:30:00,83.26,83.5,83.19,83.48,4940.0,83.26,83.5,83.19,83.48,4940.0
2023-10-17 12:00:00,83.49,83.62,83.37,83.62,3828.0,83.49,83.62,83.37,83.62,3828.0
2023-10-17 12:30:00,83.62,83.62,83.16,83.16,5470.0,83.62,83.62,83.16,83.16,5470.0
2023-10-17 13:00:00,83.15,83.28,83.14,83.2,3097.0,83.15,83.28,83.14,83.2,3097.0
2023-10-17 13:30:00,83.2,83.21,82.95,83.11,4660.0,83.2,83.21,82.95,83.11,4660.0
2023-10-17 14:00:00,83.18,83.4,83.18,83.39,2363.0,83.18,83.4,83.18,83.39,2363.0
2023-10-17 14:30:00,83.35,83.42,83.19,83.22,4834.0,83.35,83.42,83.19,83.22,4834.0
2023-10-17 15:00:00,83.18,83.48,83.18,83.47,7129.0,83.18,83.48,83.18,83.47,7129.0
2023-10-17 15:30:00,83.51,83.59,83.03,83.19,52348.0,83.51,83.59,83.03,83.19,52348.0
2023-10-18 09:30:00,82.9,82.9,82.2,82.2,2844.0,82.9,82.9,82.2,82.2,2844.0
2023-10-18 10:00:00,82.2,82.71,82.19,82.49,5443.0,82.2,82.71,82.19,82.49,5443.0
2023-10-18 10:30:00,82.49,82.56,82.24,82.5,3325.0,82.49,82.56,82.24,82.5,3325.0
2023-10-18 11:00:00,82.47,82.56,81.97,82.56,12185.0,82.47,82.56,81.97,82.56,12185.0
2023-10-18 11:30:00,82.55,82.66,82.34,82.37,7446.0,82.55,82.66,82.34,82.37,7446.0
2023-10-18 12:00:00,82.41,82.41,82.14,82.28,5811.0,82.41,82.41,82.14,82.28,5811.0
2023-10-18 12:30:00,82.29,82.63,82.28,82.62,4369.0,82.29,82.63,82.28,82.62,4369.0
2023-10-18 13:00:00,82.58,83.08,82.57,83.08,9082.0,82.58,83.08,82.57,83.08,9082.0
2023-10-18 13:30:00,83.0,83.09,82.87,82.92,12792.0,83.0,83.09,82.87,82.92,12792.0
2023-10-18 14:00:00,82.93,83.19,82.91,83.03,13565.0,82.93,83.19,82.91,83.03,13565.0
2023-10-18 14:30:00,82.96,82.96,82.51,82.62,39272.0,82.96,82.96,82.51,82.62,39272.0
2023-10-18 15:00:00,82.49,82.66,82.42,82.59,8554.0,82.49,82.66,82.42,82.59,8554.0
2023-10-18 15:30:00,82.56,82.78,82.31,82.75,77125.0,82.56,82.78,82.31,82.75,77125.0
2023-10-19 09:30:00,82.4,82.84,82.38,82.69,8080.0,82.4,82.84,82.38,82.69,8080.0
2023-10-19 10:00:00,82.67,82.83,82.5,82.64,6311.0,82.67,82.83,82.5,82.64,6311.0
2023-10-19 10:30:00,82.64,82.78,82.38,82.49,8775.0,82.64,82.78,82.38,82.49,8775.0
2023-10-19 11:00:00,82.53,82.7,82.49,82.7,5137.0,82.53,82.7,82.49,82.7,5137.0
2023-10-19 11:30:00,82.72,82.81,82.59,82.71,23224.0,82.72,82.81,82.59,82.71,23224.0
2023-10-19 12:00:00,82.67,83.23,82.61,82.97,9529.0,82.67,83.23,82.61,82.97,9529.0
2023-10-19 12:30:00,82.95,83.38,82.59,83.11,5318.0,82.95,83.38,82.59,83.11,5318.0
2023-10-19 13:00:00,83.21,83.43,83.06,83.15,5317.0,83.21,83.43,83.06,83.15,5317.0
2023-10-19 13:30:00,83.15,83.24,82.89,82.92,6653.0,83.15,83.24,82.89,82.92,6653.0
2023-10-19 14:00:00,82.91,82.98,82.57,82.73,42135.0,82.91,82.98,82.57,82.73,42135.0
2023-10-19 14:30:00,82.72,82.72,82.21,82.45,23523.0,82.72,82.72,82.21,82.45,23523.0
2023-10-19 15:00:00,82.4,82.55,82.33,82.38,13814.0,82.4,82.55,82.33,82.38,13814.0
2023-10-19 15:30:00,82.38,82.5,82.1,82.43,57049.0,82.38,82.5,82.1,82.43,57049.0
2023-10-20 09:30:00,82.97,83.44,82.39,82.63,9225.0,82.97,83.44,82.39,82.63,9225.0
2023-10-20 10:00:00,82.63,82.8,81.63,81.87,10631.0,82.63,82.8,81.63,81.87,10631.0
2023-10-20 10:30:00,81.86,82.04,81.56,81.56,9839.0,81.86,82.04,81.56,81.56,9839.0
2023-10-20 11:00:00,81.61,81.62,81.24,81.4,5670.0,81.61,81.62,81.24,81.4,5670.0
2023-10-20 11:30:00,81.37,81.84,81.25,81.79,4000.0,81.37,81.84,81.25,81.79,4000.0
2023-10-20 12:00:00,81.85,81.92,81.58,81.64,7317.0,81.85,81.92,81.58,81.64,7317.0
2023-10-20 12:30:00,81.63,81.84,81.58,81.77,3530.0,81.63,81.84,81.58,81.77,3530.0
2023-10-20 13:00:00,81.76,81.89,81.48,81.79,4178.0,81.76,81.89,81.48,81.79,4178.0
2023-10-20 13:30:00,81.86,82.13,81.85,81.93,4882.0,81.86,82.13,81.85,81.93,4882.0
2023-10-20 14:00:00,82.0,82.26,81.96,82.21,8294.0,82.0,82.26,81.96,82.21,8294.0
2023-10-20 14:30:00,82.2,82.28,82.03,82.21,7377.0,82.2,82.28,82.03,82.21,7377.0
2023-10-20 15:00:00,82.22,82.22,81.85,82.04,12839.0,82.22,82.22,81.85,82.04,12839.0
2023-10-20 15:30:00,81.99,82.03,81.37,81.6,56161.0,81.99,82.03,81.37,81.6,56161.0
2023-10-23 09:30:00,81.25,81.25,80.52,80.61,6285.0,81.25,81.25,80.52,80.61,6285.0
2023-10-23 10:00:00,80.76,80.83,80.6,80.61,4393.0,80.76,80.83,80.6,80.61,4393.0
2023-10-23 10:30:00,80.65,80.67,80.27,80.37,7931.0,80.65,80.67,80.27,80.37,7931.0
2023-10-23 11:00:00,80.35,80.85,80.29,80.84,3975.0,80.35,80.85,80.29,80.84,3975.0
2023-10-23 11:30:00,80.74,80.87,80.66,80.73,7651.0,80.74,80.87,80.66,80.73,7651.0
2023-10-23 12:00:00,80.72,80.72,80.5,80.61,7591.0,80.72,80.72,80.5,80.61,7591.0
2023-10-23 12:30:00,80.6,80.6,80.31,80.55,7765.0,80.6,80.6,80.31,80.55,7765.0
2023-10-23 13:00:00,80.56,80.58,80.32,80.33,3673.0,80.56,80.58,80.32,80.33,3673.0
2023-10-23 13:30:00,80.32,80.48,80.3,80.37,6245.0,80.32,80.48,80.3,80.37,6245.0
2023-10-23 14:00:00,80.4,80.42,80.25,80.28,3857.0,80.4,80.42,80.25,80.28,3857.0
2023-10-23 14:30:00,80.32,80.65,80.26,80.65,15786.0,80.32,80.65,80.26,80.65,15786.0
2023-10-23 15:00:00,80.66,80.88,80.61,80.62,29814.0,80.66,80.88,80.61,80.62,29814.0
2023-10-23 15:30:00,80.61,80.63,80.39,80.46,23621.0,80.61,80.63,80.39,80.46,23621.0
2023-10-24 09:30:00,80.69,81.19,80.65,80.88,16821.0,80.69,81.19,80.65,80.88,16821.0
2023-10-24 10:00:00,80.8,81.32,80.71,81.12,8118.0,80.8,81.32,80.71,81.12,8118.0
2023-10-24 10:30:00,81.2,81.51,81.08,81.33,5287.0,81.2,81.51,81.08,81.33,5287.0
2023-10-24 11:00:00,81.31,81.37,81.06,81.2,11256.0,81.31,81.37,81.06,81.2,11256.0
2023-10-24 11:30:00,81.07,81.07,80.71,80.84,20228.0,81.07,81.07,80.71,80.84,20228.0
2023-10-24 12:00:00,80.84,80.91,80.66,80.72,10491.0,80.84,80.91,80.66,80.72,10491.0
2023-10-24 12:30:00,80.75,80.85,80.43,80.48,5726.0,80.75,80.85,80.43,80.48,5726.0
2023-10-24 13:00:00,80.46,80.71,80.38,80.71,6830.0,80.46,80.71,80.38,80.71,6830.0
2023-10-24 13:30:00,80.73,80.8,80.6,80.61,8532.0,80.73,80.8,80.6,80.61,8532.0
2023-10-24 14:00:00,80.56,80.69,80.49,80.63,5980.0,80.56,80.69,80.49,80.63,5980.0
2023-10-24 14:30:00,80.7,80.84,80.55,80.72,19127.0,80.7,80.84,80.55,80.72,19127.0
2023-10-24 15:00:00,80.71,80.78,80.45,80.45,19890.0,80.71,80.78,80.45,80.45,19890.0
2023-10-24 15:30:00,80.48,80.58,80.37,80.48,50946.0,80.48,80.58,80.37,80.48,50946.0
2023-10-25 09:30:00,80.31,81.05,80.31,80.6,5167.0,80.31,81.05,80.31,80.6,5167.0
2023-10-25 10:00:00,80.62,80.62,79.52,80.0,13511.0,80.62,80.62,79.52,80.0,13511.0
2023-10-25 10:30:00,79.93,80.36,79.85,80.36,17266.0,79.93,80.36,79.85,80.36,17266.0
2023-10-25 11:00:00,80.26,80.32,80.06,80.17,10497.0,80.26,80.32,80.06,80.17,10497.0
2023-10-25 11:30:00,80.16,80.19,79.99,80.04,6007.0,80.16,80.19,79.99,80.04,6007.0
2023-10-25 12:00:00,79.96,80.01,79.77,79.9,8401.0,79.96,80.01,79.77,79.9,8401.0
2023-10-25 12:30:00,79.86,79.98,79.63,79.63,4945.0,79.86,79.98,79.63,79.63,4945.0
2023-10-25 13:00:00,79.66,79.86,79.61,79.77,7956.0,79.66,79.86,79.61,79.77,7956.0
2023-10-25 13:30:00,79.72,79.82,79.52,79.67,8594.0,79.72,79.82,79.52,79.67,8594.0
2023-10-25 14:00:00,79.63,79.72,79.45,79.53,16565.0,79.63,79.72,79.45,79.53,16565.0
2023-10-25 14:30:00,79.58,79.58,79.33,79.33,18541.0,79.58,79.58,79.33,79.33,18541.0
2023-10-25 15:00:00,79.39,79.75,79.13,79.59,29528.0,79.39,79.75,79.13,79.59,29528.0
2023-10-25 15:30:00,79.59,79.64,79.39,79.45,65237.0,79.59,79.64,79.39,79.45,65237.0
2023-10-26 09:30:00,77.84,78.69,75.07,76.67,34985.0,77.84,78.69,75.07,76.67,34985.0
2023-10-26 10:00:00,76.7,76.87,76.14,76.53,90744.0,76.7,76.87,76.14,76.53,90744.0
2023-10-26 10:30:00,76.53,77.15,76.1,77.07,39881.0,76.53,77.15,76.1,77.07,39881.0
2023-10-26 11:00:00,77.16,77.56,76.88,77.01,17560.0,77.16,77.56,76.88,77.01,17560.0
2023-10-26 11:30:00,77.01,77.45,76.87,77.31,18550.0,77.01,77.45,76.87,77.31,18550.0
2023-10-26 12:00:00,77.29,77.29,76.91,77.04,18291.0,77.29,77.29,76.91,77.04,18291.0
2023-10-26 12:30:00,77.15,77.84,77.14,77.47,14571.0,77.15,77.84,77.14,77.47,14571.0
2023-10-26 13:00:00,77.45,77.84,77.39,77.44,14469.0,77.45,77.84,77.39,77.44,14469.0
2023-10-26 13:30:00,77.44,77.7,77.4,77.55,16136.0,77.44,77.7,77.4,77.55,16136.0
2023-10-26 14:00:00,77.55,77.83,77.42,77.62,16324.0,77.55,77.83,77.42,77.62,16324.0
2023-10-26 14:30:00,77.62,78.16,77.38,78.16,26420.0,77.62,78.16,77.38,78.16,26420.0
2023-10-26 15:00:00,78.16,78.5,77.91,78.11,58018.0,78.16,78.5,77.91,78.11,58018.0
2023-10-26 15:30:00,78.06,78.12,77.33,77.36,118810.0,78.06,78.12,77.33,77.36,118810.0
2023-10-27 09:30:00,77.21,77.39,76.44,76.44,26710.0,77.21,77.39,76.44,76.44,26710.0
2023-10-27 10:00:00,76.43,76.43,75.13,75.59,16414.0,76.43,76.43,75.13,75.59,16414.0
2023-10-27 10:30:00,75.71,76.08,75.61,75.9,15367.0,75.71,76.08,75.61,75.9,15367.0
2023-10-27 11:00:00,75.95,76.05,75.65,75.77,9899.0,75.95,76.05,75.65,75.77,9899.0
2023-10-27 11:30:00,75.76,76.01,75.67,75.86,9956.0,75.76,76.01,75.67,75.86,9956.0
2023-10-27 12:00:00,75.89,76.0,75.75,75.83,12410.0,75.89,76.0,75.75,75.83,12410.0
2023-10-27 12:30:00,75.82,75.82,75.53,75.6,8237.0,75.82,75.82,75.53,75.6,8237.0
2023-10-27 13:00:00,75.58,75.64,75.15,75.35,14676.0,75.58,75.64,75.15,75.35,14676.0
2023-10-27 13:30:00,75.34,75.4,75.15,75.37,11131.0,75.34,75.4,75.15,75.37,11131.0
2023-10-27 14:00:00,75.36,75.54,75.28,75.5,16376.0,75.36,75.54,75.28,75.5,16376.0
2023-10-27 14:30:00,75.51,75.73,75.23,75.31,17115.0,75.51,75.73,75.23,75.31,17115.0
2023-10-27 15:00:00,75.35,75.4,74.98,75.19,24689.0,75.35,75.4,74.98,75.19,24689.0
2023-10-27 15:30:00,75.2,75.22,74.55,74.7,59184.0,75.2,75.22,74.55,74.7,59184.0
2023-10-30 09:30:00,74.96,75.4,74.41,74.41,9506.0,74.96,75.4,74.41,74.41,9506.0
2023-10-30 10:00:00,74.4,74.66,74.2,74.26,10666.0,74.4,74.66,74.2,74.26,10666.0
2023-10-30 10:30:00,74.22,74.38,74.11,74.21,9177.0,74.22,74.38,74.11,74.21,9177.0
2023-10-30 11:00:00,74.24,74.27,73.78,74.09,13188.0,74.24,74.27,73.78,74.09,13188.0
2023-10-30 11:30:00,74.13,74.25,74.02,74.21,12044.0,74.13,74.25,74.02,74.21,12044.0
2023-10-30 12:00:00,74.23,74.25,73.95,73.95,7675.0,74.23,74.25,73.95,73.95,7675.0
2023-10-30 12:30:00,73.97,73.99,73.79,73.85,5343.0,73.97,73.99,73.79,73.85,5343.0
2023-10-30 13:00:00,73.86,73.91,73.79,73.89,9359.0,73.86,73.91,73.79,73.89,9359.0
2023-10-30 13:30:00,73.99,74.13,73.84,74.13,21573.0,73.99,74.13,73.84,74.13,21573.0
2023-10-30 14:00:00,74.1,74.1,73.63,73.82,23612.0,74.1,74.1,73.63,73.82,23612.0
2023-10-30 14:30:00,73.8,73.8,73.33,73.38,26992.0,73.8,73.8,73.33,73.38,26992.0
2023-10-30 15:00:00,73.39,73.59,73.32,73.44,17785.0,73.39,73.59,73.32,73.44,17785.0
2023-10-30 15:30:00,73.44,73.95,73.32,73.89,80870.0,73.44,73.95,73.32,73.89,80870.0
2023-10-31 09:30:00,74.09,74.09,73.52,73.9,5351.0,74.09,74.09,73.52,73.9,5351.0
2023-10-31 10:00:00,73.88,74.16,73.79,73.8,10208.0,73.88,74.16,73.79,73.8,10208.0
2023-10-31 10:30:00,73.73,74.16,73.65,74.15,10823.0,73.73,74.16,73.65,74.15,10823.0
2023-10-31 11:00:00,74.17,74.4,74.13,74.26,8010.0,74.17,74.4,74.13,74.26,8010.0
2023-10-31 11:30:00,74.26,74.32,74.12,74.22,3510.0,74.26,74.32,74.12,74.22,3510.0
2023-10-31 12:00:00,74.4,74.56,74.12,74.16,9575.0,74.4,74.56,74.12,74.16,9575.0
2023-10-31 12:30:00,74.12,74.34,74.04,74.2,10567.0,74.12,74.34,74.04,74.2,10567.0
2023-10-31 13:00:00,74.2,74.26,74.0,74.0,7086.0,74.2,74.26,74.0,74.0,7086.0
2023-10-31 13:30:00,74.04,74.07,73.89,73.94,5948.0,74.04,74.07,73.89,73.94,5948.0
2023-10-31 14:00:00,73.95,74.32,73.94,74.32,22528.0,73.95,74.32,73.94,74.32,22528.0
2023-10-31 14:30:00,74.33,74.48,74.2,74.45,31042.0,74.33,74.48,74.2,74.45,31042.0
2023-10-31 15:00:00,74.47,74.7,74.34,74.7,17104.0,74.47,74.7,74.34,74.7,17104.0
2023-10-31 15:30:00,74.69,74.72,74.48,74.69,64067.0,74.69,74.72,74.48,74.69,64067.0
2023-11-01 09:30:00,74.77,74.89,74.22,74.63,13804.0,74.77,74.89,74.22,74.63,13804.0
2023-11-01 10:00:00,74.96,75.17,74.9,75.15,6059.0,74.96,75.17,74.9,75.15,6059.0
2023-11-01 10:30:00,75.15,75.42,74.94,75.11,13716.0,75.15,75.42,74.94,75.11,13716.0
2023-11-01 11:00:00,75.08,75.16,74.92,75.03,35602.0,75.08,75.16,74.92,75.03,35602.0
2023-11-01 11:30:00,74.99,75.0,74.62,74.68,12325.0,74.99,75.0,74.62,74.68,12325.0
2023-11-01 12:00:00,74.72,74.86,74.71,74.71,6810.0,74.72,74.86,74.71,74.71,6810.0
2023-11-01 12:30:00,74.68,74.74,74.39,74.7,9560.0,74.68,74.74,74.39,74.7,9560.0
2023-11-01 13:00:00,74.7,74.81,74.7,74.79,13388.0,74.7,74.81,74.7,74.79,13388.0
2023-11-01 13:30:00,74.8,74.92,74.77,74.89,4991.0,74.8,74.92,74.77,74.89,4991.0
2023-11-01 14:00:00,74.85,74.95,74.74,74.87,7315.0,74.85,74.95,74.74,74.87,7315.0
2023-11-01 14:30:00,74.91,75.23,74.8,75.23,18956.0,74.91,75.23,74.8,75.23,18956.0
2023-11-01 15:00:00,75.23,75.76,75.23,75.72,18153.0,75.23,75.76,75.23,75.72,18153.0
2023-11-01 15:30:00,75.72,76.07,75.67,76.05,76645.0,75.72,76.07,75.67,76.05,76645.0
2023-11-02 09:30:00,76.46,77.22,76.25,76.55,14762.0,76.46,77.22,76.25,76.55,14762.0
2023-11-02 10:00:00,76.55,76.81,76.23,76.48,57954.0,76.55,76.81,76.23,76.48,57954.0
2023-11-02 10:30:00,76.48,76.73,76.29,76.65,21824.0,76.48,76.73,76.29,76.65,21824.0
2023-11-02 11:00:00,76.72,76.72,76.43,76.52,29054.0,76.72,76.72,76.43,76.52,29054.0
2023-11-02 11:30:00,76.49,76.55,76.01,76.19,20160.0,76.49,76.55,76.01,76.19,20160.0
2023-11-02 12:00:00,76.26,76.45,76.21,76.28,5873.0,76.26,76.45,76.21,76.28,5873.0
2023-11-02 12:30:00,76.31,76.61,76.31,76.51,5428.0,76.31,76.61,76.31,76.51,5428.0
2023-11-02 13:00:00,76.57,76.64,76.54,76.59,3880.0,76.57,76.64,76.54,76.59,3880.0
2023-11-02 13:30:00,76.62,76.78,76.62,76.78,5000.0,76.62,76.78,76.62,76.78,5000.0
2023-11-02 14:00:00,76.77,76.83,76.62,76.68,17879.0,76.77,76.83,76.62,76.68,17879.0
2023-11-02 14:30:00,76.7,76.89,76.64,76.89,7371.0,76.7,76.89,76.64,76.89,7371.0
2023-11-02 15:00:00,76.87,77.18,76.85,77.14,12778.0,76.87,77.18,76.85,77.14,12778.0
2023-11-02 15:30:00,77.14,77.33,76.81,76.98,59617.0,77.14,77.33,76.81,76.98,59617.0
2023-11-03 09:30:00,77.43,78.33,77.11,78.13,9007.0,77.43,78.33,77.11,78.13,9007.0
2023-11-03 10:00:00,77.9,78.64,77.9,78.26,15251.0,77.9,78.64,77.9,78.26,15251.0
2023-11-03 10:30:00,78.15,78.24,77.93,78.08,9513.0,78.15,78.24,77.93,78.08,9513.0
2023-11-03 11:00:00,78.08,78.45,78.08,78.31,9493.0,78.08,78.45,78.08,78.31,9493.0
2023-11-03 11:30:00,78.31,78.69,78.19,78.49,15953.0,78.31,78.69,78.19,78.49,15953.0
2023-11-03 12:00:00,78.56,78.56,78.42,78.52,6930.0,78.56,78.56,78.42,78.52,6930.0
2023-11-03 12:30:00,78.52,78.52,78.33,78.4,5771.0,78.52,78.52,78.33,78.4,5771.0
2023-11-03 13:00:00,78.46,78.56,78.39,78.45,7108.0,78.46,78.56,78.39,78.45,7108.0
2023-11-03 13:30:00,78.49,78.64,78.46,78.55,10321.0,78.49,78.64,78.46,78.55,10321.0
2023-11-03 14:00:00,78.56,78.59,78.38,78.44,8124.0,78.56,78.59,78.38,78.44,8124.0
2023-11-03 14:30:00,78.48,78.67,78.48,78.56,10746.0,78.48,78.67,78.48,78.56,10746.0
2023-11-03 15:00:00,78.55,78.66,78.37,78.37,11837.0,78.55,78.66,78.37,78.37,11837.0
2023-11-03 15:30:00,78.33,78.33,78.05,78.13,43641.0,78.33,78.33,78.05,78.13,43641.0
2023-11-06 09:30:00,77.99,77.99,76.73,76.73,4162.0,77.99,77.99,76.73,76.73,4162.0
2023-11-06 10:00:00,76.73,76.98,76.72,76.94,19278.0,76.73,76.98,76.72,76.94,19278.0
2023-11-06 10:30:00,76.96,77.07,76.59,76.77,15261.0,76.96,77.07,76.59,76.77,15261.0
2023-11-06 11:00:00,76.71,76.9,76.44,76.59,27515.0,76.71,76.9,76.44,76.59,27515.0
2023-11-06 11:30:00,76.6,76.65,76.34,76.54,8173.0,76.6,76.65,76.34,76.54,8173.0
2023-11-06 12:00:00,76.55,76.69,76.54,76.59,6777.0,76.55,76.69,76.54,76.59,6777.0
2023-11-06 12:30:00,76.6,76.65,76.38,76.43,12506.0,76.6,76.65,76.38,76.43,12506.0
2023-11-06 13:00:00,76.42,76.47,76.16,76.29,20442.0,76.42,76.47,76.16,76.29,20442.0
2023-11-06 13:30:00,76.37,76.67,76.32,76.67,19683.0,76.37,76.67,76.32,76.67,19683.0
2023-11-06 14:00:00,76.68,76.95,76.65,76.88,15216.0,76.68,76.95,76.65,76.88,15216.0
2023-11-06 14:30:00,76.89,77.13,76.87,77.12,11371.0,76.89,77.13,76.87,77.12,11371.0
2023-11-06 15:00:00,77.13,77.32,77.09,77.29,19078.0,77.13,77.32,77.09,77.29,19078.0
2023-11-06 15:30:00,77.29,77.29,76.73,76.74,84680.0,77.29,77.29,76.73,76.74,84680.0
2023-11-07 09:30:00,76.74,76.74,75.76,76.43,39850.0,76.74,76.74,75.76,76.43,39850.0
2023-11-07 10:00:00,76.53,76.98,76.41,76.84,11586.0,76.53,76.98,76.41,76.84,11586.0
2023-11-07 10:30:00,76.88,77.24,76.88,77.23,7629.0,76.88,77.24,76.88,77.23,7629.0
2023-11-07 11:00:00,77.23,77.28,76.93,77.1,17603.0,77.23,77.28,76.93,77.1,17603.0
2023-11-07 11:30:00,77.12,77.31,77.1,77.1,7149.0,77.12,77.31,77.1,77.1,7149.0
2023-11-07 12:00:00,77.06,77.25,77.0,77.06,8048.0,77.06,77.25,77.0,77.06,8048.0
2023-11-07 12:30:00,77.04,77.23,76.93,77.2,11273.0,77.04,77.23,76.93,77.2,11273.0
2023-11-07 13:00:00,77.2,77.23,77.03,77.17,10147.0,77.2,77.23,77.03,77.17,10147.0
2023-11-07 13:30:00,77.17,77.21,76.97,77.09,12408.0,77.17,77.21,76.97,77.09,12408.0
2023-11-07 14:00:00,77.11,77.11,76.9,76.91,8349.0,77.11,77.11,76.9,76.91,8349.0
2023-11-07 14:30:00,76.91,76.97,76.8,76.86,10277.0,76.91,76.97,76.8,76.86,10277.0
2023-11-07 15:00:00,76.88,76.96,76.82,76.93,12435.0,76.88,76.96,76.82,76.93,12435.0
2023-11-07 15:30:00,76.94,77.08,76.66,76.74,41516.0,76.94,77.08,76.66,76.74,41516.0
2023-11-08 09:30:00,76.32,77.26,75.71,77.25,9498.0,76.32,77.26,75.71,77.25,9498.0
2023-11-08 10:00:00,77.14,77.26,76.89,77.01,10044.0,77.14,77.26,76.89,77.01,10044.0
2023-11-08 10:30:00,77.03,77.05,76.71,76.76,11881.0,77.03,77.05,76.71,76.76,11881.0
2023-11-08 11:00:00,76.73,77.03,76.7,76.92,9390.0,76.73,77.03,76.7,76.92,9390.0
2023-11-08 11:30:00,76.92,76.98,76.73,76.82,12566.0,76.92,76.98,76.73,76.82,12566.0
2023-11-08 12:00:00,76.84,76.85,76.59,76.59,13597.0,76.84,76.85,76.59,76.59,13597.0
2023-11-08 12:30:00,76.62,76.72,76.47,76.69,9333.0,76.62,76.72,76.47,76.69,9333.0
2023-11-08 13:00:00,76.71,76.79,76.5,76.61,11567.0,76.71,76.79,76.5,76.61,11567.0
2023-11-08 13:30:00,76.63,76.66,76.51,76.59,11019.0,76.63,76.66,76.51,76.59,11019.0
2023-11-08 14:00:00,76.62,76.67,76.47,76.53,20866.0,76.62,76.67,76.47,76.53,20866.0
2023-11-08 14:30:00,76.53,76.63,76.43,76.61,23906.0,76.53,76.63,76.43,76.61,23906.0
2023-11-08 15:00:00,76.59,76.72,76.57,76.63,18900.0,76.59,76.72,76.57,76.63,18900.0
2023-11-08 15:30:00,76.6,76.61,76.25,76.37,65400.0,76.6,76.61,76.25,76.37,65400.0
2023-11-09 09:30:00,76.97,77.15,75.86,77.15,7206.0,76.97,77.15,75.86,77.15,7206.0
2023-11-09 10:00:00,77.16,77.25,76.95,77.06,10682.0,77.16,77.25,76.95,77.06,10682.0
2023-11-09 10:30:00,77.06,77.09,76.66,76.86,26221.0,77.06,77.09,76.66,76.86,26221.0
2023-11-09 11:00:00,76.83,76.88,76.73,76.88,17121.0,76.83,76.88,76.73,76.88,17121.0
2023-11-09 11:30:00,76.89,77.06,76.84,77.06,12367.0,76.89,77.06,76.84,77.06,12367.0
2023-11-09 12:00:00,77.01,77.13,76.9,77.1,15218.0,77.01,77.13,76.9,77.1,15218.0
2023-11-09 12:30:00,77.15,77.21,77.04,77.11,5234.0,77.15,77.21,77.04,77.11,5234.0
2023-11-09 13:00:00,77.1,77.1,76.85,76.98,20606.0,77.1,77.1,76.85,76.98,20606.0
2023-11-09 13:30:00,76.97,76.98,76.83,76.94,21084.0,76.97,76.98,76.83,76.94,21084.0
2023-11-09 14:00:00,76.92,76.93,76.43,76.58,24470.0,76.92,76.93,76.43,76.58,24470.0
2023-11-09 14:30:00,76.6,76.7,76.55,76.61,14369.0,76.6,76.7,76.55,76.61,14369.0
2023-11-09 15:00:00,76.61,76.85,76.59,76.7,12513.0,76.61,76.85,76.59,76.7,12513.0
2023-11-09 15:30:00,76.72,76.76,76.42,76.64,55370.0,76.72,76.76,76.42,76.64,55370.0
2023-11-10 09:30:00,77.25,77.25,76.44,76.78,6829.0,77.25,77.25,76.44,76.78,6829.0
2023-11-10 10:00:00,76.77,76.77,76.36,76.54,20406.0,76.77,76.77,76.36,76.54,20406.0
2023-11-10 10:30:00,76.51,76.51,75.76,75.87,25410.0,76.51,76.51,75.76,75.87,25410.0
2023-11-10 11:00:00,75.9,76.38,75.9,76.13,11347.0,75.9,76.38,75.9,76.13,11347.0
2023-11-10 11:30:00,76.21,76.21,75.95,76.11,6755.0,76.21,76.21,75.95,76.11,6755.0
2023-11-10 12:00:00,76.15,76.21,75.96,76.21,17387.0,76.15,76.21,75.96,76.21,17387.0
2023-11-10 12:30:00,76.2,76.42,76.12,76.42,13057.0,76.2,76.42,76.12,76.42,13057.0
2023-11-10 13:00:00,76.42,76.63,76.35,76.56,16170.0,76.42,76.63,76.35,76.56,16170.0
2023-11-10 13:30:00,76.63,76.75,76.55,76.6,31844.0,76.63,76.75,76.55,76.6,31844.0
2023-11-10 14:00:00,76.58,76.82,76.58,76.7,11148.0,76.58,76.82,76.58,76.7,11148.0
2023-11-10 14:30:00,76.7,76.73,76.59,76.63,7372.0,76.7,76.73,76.59,76.63,7372.0
2023-11-10 15:00:00,76.61,76.81,76.59,76.81,13090.0,76.61,76.81,76.59,76.81,13090.0
2023-11-10 15:30:00,76.83,76.83,76.53,76.55,40782.0,76.83,76.83,76.53,76.55,40782.0
2023-11-13 09:30:00,76.32,76.4,75.71,76.21,2129.0,76.32,76.4,75.71,76.21,2129.0
2023-11-13 10:00:00,76.23,76.55,76.11,76.38,9544.0,76.23,76.55,76.11,76.38,9544.0
2023-11-13 10:30:00,76.33,76.45,76.09,76.11,5743.0,76.33,76.45,76.09,76.11,5743.0
2023-11-13 11:00:00,76.17,76.37,76.0,76.35,9335.0,76.17,76.37,76.0,76.35,9335.0
2023-11-13 11:30:00,76.38,76.57,76.2,76.5,6022.0,76.38,76.57,76.2,76.5,6022.0
2023-11-13 12:00:00,76.5,76.59,76.42,76.58,4326.0,76.5,76.59,76.42,76.58,4326.0
2023-11-13 12:30:00,76.58,76.75,76.52,76.72,10712.0,76.58,76.75,76.52,76.72,10712.0
2023-11-13 13:00:00,76.68,76.74,76.63,76.7,9512.0,76.68,76.74,76.63,76.7,9512.0
2023-11-13 13:30:00,76.72,76.73,76.55,76.55,5860.0,76.72,76.73,76.55,76.55,5860.0
2023-11-13 14:00:00,76.54,76.57,76.4,76.5,4771.0,76.54,76.57,76.4,76.5,4771.0
2023-11-13 14:30:00,76.52,76.61,76.18,76.2,9812.0,76.52,76.61,76.18,76.2,9812.0
2023-11-13 15:00:00,76.19,76.22,76.04,76.17,24193.0,76.19,76.22,76.04,76.17,24193.0
2023-11-13 15:30:00,76.15,76.29,75.96,76.07,77357.0,76.15,76.29,75.96,76.07,77357.0
2023-11-14 09:30:00,76.94,77.64,76.03,76.97,5753.0,76.94,77.64,76.03,76.97,5753.0
2023-11-14 10:00:00,77.0,77.37,76.74,77.23,24942.0,77.0,77.37,76.74,77.23,24942.0
2023-11-14 10:30:00,77.31,77.31,77.06,77.19,8844.0,77.31,77.31,77.06,77.19,8844.0
2023-11-14 11:00:00,77.2,77.47,77.1,77.46,14361.0,77.2,77.47,77.1,77.46,14361.0
2023-11-14 11:30:00,77.44,77.47,76.97,76.97,3286.0,77.44,77.47,76.97,76.97,3286.0
2023-11-14 12:00:00,76.98,77.01,76.65,76.69,3699.0,76.98,77.01,76.65,76.69,3699.0
2023-11-14 12:30:00,76.7,76.86,76.69,76.83,12062.0,76.7,76.86,76.69,76.83,12062.0
2023-11-14 13:00:00,76.83,77.01,76.83,76.93,7025.0,76.83,77.01,76.83,76.93,7025.0
2023-11-14 13:30:00,76.98,77.01,76.82,76.82,5908.0,76.98,77.01,76.82,76.82,5908.0
2023-11-14 14:00:00,76.82,76.84,76.57,76.65,10104.0,76.82,76.84,76.57,76.65,10104.0
2023-11-14 14:30:00,76.67,76.73,76.61,76.73,6594.0,76.67,76.73,76.61,76.73,6594.0
2023-11-14 15:00:00,76.75,76.78,76.6,76.66,19883.0,76.75,76.78,76.6,76.66,19883.0
2023-11-14 15:30:00,76.63,76.77,76.5,76.77,44943.0,76.63,76.77,76.5,76.77,44943.0
2023-11-15 09:30:00,76.79,77.34,76.57,77.05,6655.0,76.79,77.34,76.57,77.05,6655.0
2023-11-15 10:00:00,77.08,77.51,77.07,77.4,5933.0,77.08,77.51,77.07,77.4,5933.0
2023-11-15 10:30:00,77.44,77.74,77.4,77.45,5622.0,77.44,77.74,77.4,77.45,5622.0
2023-11-15 11:00:00,77.45,77.64,77.3,77.35,8222.0,77.45,77.64,77.3,77.35,8222.0
2023-11-15 11:30:00,77.3,77.31,76.74,76.9,8511.0,77.3,77.31,76.74,76.9,8511.0
2023-11-15 12:00:00,76.86,76.94,76.65,76.94,11909.0,76.86,76.94,76.65,76.94,11909.0
2023-11-15 12:30:00,76.96,77.03,76.68,76.79,7080.0,76.96,77.03,76.68,76.79,7080.0
2023-11-15 13:00:00,76.59,76.64,76.21,76.36,8058.0,76.59,76.64,76.21,76.36,8058.0
2023-11-15 13:30:00,76.34,76.45,76.33,76.43,7336.0,76.34,76.45,76.33,76.43,7336.0
2023-11-15 14:00:00,76.44,76.56,76.33,76.49,12276.0,76.44,76.56,76.33,76.49,12276.0
2023-11-15 14:30:00,76.51,76.59,76.48,76.57,9540.0,76.51,76.59,76.48,76.57,9540.0
2023-11-15 15:00:00,76.57,76.6,76.2,76.35,15482.0,76.57,76.6,76.2,76.35,15482.0
2023-11-15 15:30:00,76.33,76.36,76.07,76.34,46357.0,76.33,76.36,76.07,76.34,46357.0
2023-11-16 09:30:00,75.93,76.8,75.93,76.44,10802.0,75.93,76.8,75.93,76.44,10802.0
2023-11-16 10:00:00,76.33,76.58,76.32,76.34,13062.0,76.33,76.58,76.32,76.34,13062.0
2023-11-16 10:30:00,76.34,76.52,75.93,76.28,25454.0,76.34,76.52,75.93,76.28,25454.0
2023-11-16 11:00:00,76.23,76.29,75.93,76.05,14419.0,76.23,76.29,75.93,76.05,14419.0
2023-11-16 11:30:00,76.05,76.16,75.63,75.77,32604.0,76.05,76.16,75.63,75.77,32604.0
2023-11-16 12:00:00,75.76,76.01,75.72,75.93,9859.0,75.76,76.01,75.72,75.93,9859.0
2023-11-16 12:30:00,75.87,75.93,75.49,75.58,10639.0,75.87,75.93,75.49,75.58,10639.0
2023-11-16 13:00:00,75.58,75.68,75.48,75.67,7457.0,75.58,75.68,75.48,75.67,7457.0
2023-11-16 13:30:00,75.67,75.68,75.52,75.61,10365.0,75.67,75.68,75.52,75.61,10365.0
2023-11-16 14:00:00,75.61,75.67,75.47,75.64,11719.0,75.61,75.67,75.47,75.64,11719.0
2023-11-16 14:30:00,75.64,75.9,75.63,75.8,11060.0,75.64,75.9,75.63,75.8,11060.0
2023-11-16 15:00:00,75.81,76.21,75.79,76.19,13598.0,75.81,76.21,75.79,76.19,13598.0
2023-11-16 15:30:00,76.19,76.35,75.98,76.01,50747.0,76.19,76.35,75.98,76.01,50747.0
2023-11-17 09:30:00,76.75,77.1,76.37,77.09,12963.0,76.75,77.1,76.37,77.09,12963.0
2023-11-17 10:00:00,77.14,77.74,77.07,77.63,32674.0,77.14,77.74,77.07,77.63,32674.0
2023-11-17 10:30:00,77.6,77.6,77.18,77.47,19980.0,77.6,77.6,77.18,77.47,19980.0
2023-11-17 11:00:00,77.49,77.64,77.4,77.46,14044.0,77.49,77.64,77.4,77.46,14044.0
2023-11-17 11:30:00,77.47,77.57,77.41,77.41,8316.0,77.47,77.57,77.41,77.41,8316.0
2023-11-17 12:00:00,77.45,77.7,77.45,77.57,10953.0,77.45,77.7,77.45,77.57,10953.0
2023-11-17 12:30:00,77.67,77.67,77.54,77.56,5149.0,77.67,77.67,77.54,77.56,5149.0
2023-11-17 13:00:00,77.55,77.64,77.5,77.59,7600.0,77.55,77.64,77.5,77.59,7600.0
2023-11-17 13:30:00,77.59,77.84,77.57,77.75,11998.0,77.59,77.84,77.57,77.75,11998.0
2023-11-17 14:00:00,77.75,77.83,77.56,77.62,6332.0,77.75,77.83,77.56,77.62,6332.0
2023-11-17 14:30:00,77.6,77.71,77.56,77.64,10469.0,77.6,77.71,77.56,77.64,10469.0
2023-11-17 15:00:00,77.65,77.71,77.61,77.64,11757.0,77.65,77.71,77.61,77.64,11757.0
2023-11-17 15:30:00,77.68,77.72,77.36,77.53,51535.0,77.68,77.72,77.36,77.53,51535.0
2023-11-20 09:30:00,77.78,77.93,77.12,77.24,3531.0,77.78,77.93,77.12,77.24,3531.0
2023-11-20 10:00:00,77.28,77.43,77.21,77.36,5259.0,77.28,77.43,77.21,77.36,5259.0
2023-11-20 10:30:00,77.42,77.46,77.26,77.37,35599.0,77.42,77.46,77.26,77.37,35599.0
2023-11-20 11:00:00,77.35,77.44,77.13,77.16,9175.0,77.35,77.44,77.13,77.16,9175.0
2023-11-20 11:30:00,77.22,77.25,76.94,76.98,5702.0,77.22,77.25,76.94,76.98,5702.0
2023-11-20 12:00:00,76.96,77.03,76.91,76.97,5988.0,76.96,77.03,76.91,76.97,5988.0
2023-11-20 12:30:00,77.01,77.02,76.79,76.8,5411.0,77.01,77.02,76.79,76.8,5411.0
2023-11-20 13:00:00,76.79,76.97,76.76,76.9,6755.0,76.79,76.97,76.76,76.9,6755.0
2023-11-20 13:30:00,76.91,76.91,76.7,76.74,6754.0,76.91,76.91,76.7,76.74,6754.0
2023-11-20 14:00:00,76.76,76.86,76.72,76.8,21432.0,76.76,76.86,76.72,76.8,21432.0
2023-11-20 14:30:00,76.81,77.05,76.81,77.05,8832.0,76.81,77.05,76.81,77.05,8832.0
2023-11-20 15:00:00,77.08,77.64,77.08,77.59,29590.0,77.08,77.64,77.08,77.59,29590.0
2023-11-20 15:30:00,77.59,77.66,77.19,77.23,66827.0,77.59,77.66,77.19,77.23,66827.0
2023-11-21 09:30:00,76.95,77.44,76.68,76.68,5603.0,76.95,77.44,76.68,76.68,5603.0
2023-11-21 10:00:00,76.66,76.88,76.63,76.8,5044.0,76.66,76.88,76.63,76.8,5044.0
2023-11-21 10:30:00,76.83,76.98,76.8,76.92,1484.0,76.83,76.98,76.8,76.92,1484.0
2023-11-21 11:00:00,76.99,77.07,76.85,76.85,2849.0,76.99,77.07,76.85,76.85,2849.0
2023-11-21 11:30:00,77.01,77.17,77.01,77.14,2750.0,77.01,77.17,77.01,77.14,2750.0
2023-11-21 12:00:00,77.14,77.4,77.06,77.35,10050.0,77.14,77.4,77.06,77.35,10050.0
2023-11-21 12:30:00,77.32,77.78,77.32,77.75,9532.0,77.32,77.78,77.32,77.75,9532.0
2023-11-21 13:00:00,77.75,77.75,77.54,77.63,16533.0,77.75,77.75,77.54,77.63,16533.0
2023-11-21 13:30:00,77.65,77.92,77.65,77.81,7980.0,77.65,77.92,77.65,77.81,7980.0
2023-11-21 14:00:00,77.79,77.8,77.68,77.75,6114.0,77.79,77.8,77.68,77.75,6114.0
2023-11-21 14:30:00,77.76,77.82,77.67,77.82,9714.0,77.76,77.82,77.67,77.82,9714.0
2023-11-21 15:00:00,77.84,77.95,77.82,77.88,12880.0,77.84,77.95,77.82,77.88,12880.0
2023-11-21 15:30:00,77.87,77.9,77.29,77.33,69758.0,77.87,77.9,77.29,77.33,69758.0
2023-11-22 09:30:00,77.17,77.45,77.1,77.22,3664.0,77.17,77.45,77.1,77.22,3664.0
2023-11-22 10:00:00,77.23,77.45,77.11,77.3,6005.0,77.23,77.45,77.11,77.3,6005.0
2023-11-22 10:30:00,77.45,77.56,77.31,77.46,3908.0,77.45,77.56,77.31,77.46,3908.0
2023-11-22 11:00:00,77.57,78.05,77.5,77.63,16409.0,77.57,78.05,77.5,77.63,16409.0
2023-11-22 11:30:00,77.67,77.89,77.6,77.88,6282.0,77.67,77.89,77.6,77.88,6282.0
2023-11-22 12:00:00,77.93,77.94,77.63,77.63,5485.0,77.93,77.94,77.63,77.63,5485.0
2023-11-22 12:30:00,77.6,77.6,77.32,77.38,3183.0,77.6,77.6,77.32,77.38,3183.0
2023-11-22 13:00:00,77.36,77.45,77.36,77.42,3383.0,77.36,77.45,77.36,77.42,3383.0
2023-11-22 13:30:00,77.45,77.55,77.41,77.41,7094.0,77.45,77.55,77.41,77.41,7094.0
2023-11-22 14:00:00,77.45,77.47,77.32,77.41,4597.0,77.45,77.47,77.32,77.41,4597.0
2023-11-22 14:30:00,77.4,77.41,77.18,77.28,5922.0,77.4,77.41,77.18,77.28,5922.0
2023-11-22 15:00:00,77.28,77.42,77.27,77.41,6914.0,77.28,77.42,77.27,77.41,6914.0
2023-11-22 15:30:00,77.42,77.45,77.23,77.24,21064.0,77.42,77.45,77.23,77.24,21064.0
2023-11-24 09:30:00,77.37,78.23,77.37,77.84,1491.0,77.37,78.23,77.37,77.84,1491.0
2023-11-24 10:00:00,77.74,77.84,77.49,77.67,6640.0,77.74,77.84,77.49,77.67,6640.0
2023-11-24 10:30:00,77.7,77.83,77.65,77.7,3102.0,77.7,77.83,77.65,77.7,3102.0
2023-11-24 11:00:00,77.69,77.77,77.54,77.61,3931.0,77.69,77.77,77.54,77.61,3931.0
2023-11-24 11:30:00,77.55,77.58,77.35,77.54,2207.0,77.55,77.58,77.35,77.54,2207.0
2023-11-24 12:00:00,77.43,77.59,77.37,77.51,4691.0,77.43,77.59,77.37,77.51,4691.0
2023-11-24 12:30:00,77.5,77.6,77.31,77.41,10413.0,77.5,77.6,77.31,77.41,10413.0
2023-11-27 09:30:00,76.99,77.21,76.6,77.03,14220.0,76.99,77.21,76.6,77.03,14220.0
2023-11-27 10:00:00,77.3,77.88,77.29,77.88,6824.0,77.3,77.88,77.29,77.88,6824.0
2023-11-27 10:30:00,77.89,78.21,77.76,77.81,16701.0,77.89,78.21,77.76,77.81,16701.0
2023-11-27 11:00:00,77.8,78.08,77.74,78.08,7948.0,77.8,78.08,77.74,78.08,7948.0
2023-11-27 11:30:00,78.08,78.08,77.75,77.75,8709.0,78.08,78.08,77.75,77.75,8709.0
2023-11-27 12:00:00,77.72,77.72,77.43,77.49,7452.0,77.72,77.72,77.43,77.49,7452.0
2023-11-27 12:30:00,77.48,77.58,77.44,77.5,4792.0,77.48,77.58,77.44,77.5,4792.0
2023-11-27 13:00:00,77.44,77.44,77.31,77.31,3623.0,77.44,77.44,77.31,77.31,3623.0
2023-11-27 13:30:00,77.37,77.38,77.23,77.38,3008.0,77.37,77.38,77.23,77.38,3008.0
2023-11-27 14:00:00,77.39,77.57,77.39,77.49,4162.0,77.39,77.57,77.39,77.49,4162.0
2023-11-27 14:30:00,77.53,77.62,77.42,77.42,3681.0,77.53,77.62,77.42,77.42,3681.0
2023-11-27 15:00:00,77.5,77.63,77.47,77.58,3767.0,77.5,77.63,77.47,77.58,3767.0
2023-11-27 15:30:00,77.53,77.7,77.37,77.54,33284.0,77.53,77.7,77.37,77.54,33284.0
2023-11-28 09:30:00,77.52,77.54,77.2,77.49,5330.0,77.52,77.54,77.2,77.49,5330.0
2023-11-28 10:00:00,77.52,77.53,77.35,77.5,8759.0,77.52,77.53,77.35,77.5,8759.0
2023-11-28 10:30:00,77.43,77.59,77.24,77.59,8593.0,77.43,77.59,77.24,77.59,8593.0
2023-11-28 11:00:00,77.6,77.6,77.38,77.38,12065.0,77.6,77.6,77.38,77.38,12065.0
2023-11-28 11:30:00,77.37,77.52,77.3,77.32,8206.0,77.37,77.52,77.3,77.32,8206.0
2023-11-28 12:00:00,77.31,77.35,76.78,76.85,33907.0,77.31,77.35,76.78,76.85,33907.0
2023-11-28 12:30:00,76.86,76.94,76.49,76.49,17059.0,76.86,76.94,76.49,76.49,17059.0
2023-11-28 13:00:00,76.47,76.5,75.98,76.12,10294.0,76.47,76.5,75.98,76.12,10294.0
2023-11-28 13:30:00,76.22,76.23,76.09,76.17,17173.0,76.22,76.23,76.09,76.17,17173.0
2023-11-28 14:00:00,76.17,76.23,76.0,76.0,15010.0,76.17,76.23,76.0,76.0,15010.0
2023-11-28 14:30:00,76.03,76.34,75.96,76.28,32294.0,76.03,76.34,75.96,76.28,32294.0
2023-11-28 15:00:00,76.28,76.51,76.11,76.2,18617.0,76.28,76.51,76.11,76.2,18617.0
2023-11-28 15:30:00,76.18,76.23,75.98,76.23,51999.0,76.18,76.23,75.98,76.23,51999.0
2023-11-29 09:30:00,76.64,76.8,76.42,76.51,5640.0,76.64,76.8,76.42,76.51,5640.0
2023-11-29 10:00:00,76.47,76.54,76.09,76.23,7380.0,76.47,76.54,76.09,76.23,7380.0
2023-11-29 10:30:00,76.14,76.14,75.56,75.62,10484.0,76.14,76.14,75.56,75.62,10484.0
2023-11-29 11:00:00,75.7,75.84,75.63,75.78,11058.0,75.7,75.84,75.63,75.78,11058.0
2023-11-29 11:30:00,75.73,75.84,75.49,75.62,68616.0,75.73,75.84,75.49,75.62,68616.0
2023-11-29 12:00:00,75.59,75.85,75.58,75.75,47225.0,75.59,75.85,75.58,75.75,47225.0
2023-11-29 12:30:00,75.73,75.95,75.52,75.95,14904.0,75.73,75.95,75.52,75.95,14904.0
2023-11-29 13:00:00,75.94,76.1,75.83,76.01,9345.0,75.94,76.1,75.83,76.01,9345.0
2023-11-29 13:30:00,76.0,76.15,75.97,76.05,9900.0,76.0,76.15,75.97,76.05,9900.0
2023-11-29 14:00:00,76.05,76.06,75.8,75.85,14521.0,76.05,76.06,75.8,75.85,14521.0
2023-11-29 14:30:00,75.79,75.8,75.43,75.47,16569.0,75.79,75.8,75.43,75.47,16569.0
2023-11-29 15:00:00,75.48,75.6,75.4,75.41,24479.0,75.48,75.6,75.4,75.41,24479.0
2023-11-29 15:30:00,75.43,75.66,75.28,75.53,53188.0,75.43,75.66,75.28,75.53,53188.0
2023-11-30 09:30:00,75.88,76.47,75.73,76.46,9583.0,75.88,76.47,75.73,76.46,9583.0
2023-11-30 10:00:00,76.55,76.62,76.28,76.29,6344.0,76.55,76.62,76.28,76.29,6344.0
2023-11-30 10:30:00,76.35,76.89,76.35,76.76,5981.0,76.35,76.89,76.35,76.76,5981.0
2023-11-30 11:00:00,76.73,76.75,76.43,76.57,8364.0,76.73,76.75,76.43,76.57,8364.0
2023-11-30 11:30:00,76.6,76.63,76.27,76.33,7084.0,76.6,76.63,76.27,76.33,7084.0
2023-11-30 12:00:00,76.35,76.84,76.35,76.45,25813.0,76.35,76.84,76.35,76.45,25813.0
2023-11-30 12:30:00,76.54,76.89,76.54,76.78,3527.0,76.54,76.89,76.54,76.78,3527.0
2023-11-30 13:00:00,76.78,76.96,76.74,76.74,7610.0,76.78,76.96,76.74,76.74,7610.0
2023-11-30 13:30:00,76.8,76.85,76.68,76.8,7004.0,76.8,76.85,76.68,76.8,7004.0
2023-11-30 14:00:00,76.75,76.92,76.72,76.86,13481.0,76.75,76.92,76.72,76.86,13481.0
2023-11-30 14:30:00,76.86,76.86,76.67,76.76,6978.0,76.86,76.86,76.67,76.76,6978.0
2023-11-30 15:00:00,76.74,76.74,76.6,76.68,10763.0,76.74,76.74,76.6,76.68,10763.0
2023-11-30 15:30:00,76.69,76.84,76.61,76.75,33499.0,76.69,76.84,76.61,76.75,33499.0
2023-12-01 09:30:00,76.78,77.07,76.52,76.79,10411.0,76.78,77.07,76.52,76.79,10411.0
2023-12-01 10:00:00,76.83,76.95,76.67,76.81,14847.0,76.83,76.95,76.67,76.81,14847.0
2023-12-01 10:30:00,76.86,77.15,76.84,76.96,17959.0,76.86,77.15,76.84,76.96,17959.0
2023-12-01 11:00:00,76.95,77.15,76.81,77.06,82284.0,76.95,77.15,76.81,77.06,82284.0
2023-12-01 11:30:00,77.1,77.49,77.04,77.42,66412.0,77.1,77.49,77.04,77.42,66412.0
2023-12-01 12:00:00,77.56,77.56,76.96,76.96,26174.0,77.56,77.56,76.96,76.96,26174.0
2023-12-01 12:30:00,77.0,77.31,76.75,77.25,13413.0,77.0,77.31,76.75,77.25,13413.0
2023-12-01 13:00:00,77.24,77.4,76.98,77.03,12980.0,77.24,77.4,76.98,77.03,12980.0
2023-12-01 13:30:00,77.04,77.3,77.01,77.24,11458.0,77.04,77.3,77.01,77.24,11458.0
2023-12-01 14:00:00,77.28,77.41,77.13,77.25,12578.0,77.28,77.41,77.13,77.25,12578.0
2023-12-01 14:30:00,77.28,77.52,77.25,77.46,12168.0,77.28,77.52,77.25,77.46,12168.0
2023-12-01 15:00:00,77.47,77.56,77.27,77.41,17944.0,77.47,77.56,77.27,77.41,17944.0
2023-12-01 15:30:00,77.41,77.41,77.17,77.2,58245.0,77.41,77.41,77.17,77.2,58245.0
2023-12-04 09:30:00,76.91,77.91,76.91,77.64,11843.0,76.91,77.91,76.91,77.64,11843.0
2023-12-04 10:00:00,77.71,78.27,77.6,78.27,9470.0,77.71,78.27,77.6,78.27,9470.0
2023-12-04 10:30:00,78.17,78.43,78.16,78.21,7916.0,78.17,78.43,78.16,78.21,7916.0
2023-12-04 11:00:00,78.26,78.46,78.07,78.26,11081.0,78.26,78.46,78.07,78.26,11081.0
2023-12-04 11:30:00,78.28,78.28,78.14,78.25,5363.0,78.28,78.28,78.14,78.25,5363.0
2023-12-04 12:00:00,78.25,78.44,78.21,78.44,8093.0,78.25,78.44,78.21,78.44,8093.0
2023-12-04 12:30:00,78.51,78.6,78.4,78.47,4931.0,78.51,78.6,78.4,78.47,4931.0
2023-12-04 13:00:00,78.41,78.41,78.16,78.17,4148.0,78.41,78.41,78.16,78.17,4148.0
2023-12-04 13:30:00,78.16,78.22,78.02,78.17,12138.0,78.16,78.22,78.02,78.17,12138.0
2023-12-04 14:00:00,78.21,78.42,78.16,78.21,8988.0,78.21,78.42,78.16,78.21,8988.0
2023-12-04 14:30:00,78.25,78.48,78.23,78.47,14570.0,78.25,78.48,78.23,78.47,14570.0
2023-12-04 15:00:00,78.49,78.59,78.35,78.58,36839.0,78.49,78.59,78.35,78.58,36839.0
2023-12-04 15:30:00,78.57,78.69,78.32,78.66,86171.0,78.57,78.69,78.32,78.66,86171.0
2023-12-05 09:30:00,78.44,78.54,77.56,77.64,5909.0,78.44,78.54,77.56,77.64,5909.0
2023-12-05 10:00:00,77.65,77.67,76.32,77.12,22418.0,77.65,77.67,76.32,77.12,22418.0
2023-12-05 10:30:00,77.04,77.07,76.47,76.72,10275.0,77.04,77.07,76.47,76.72,10275.0
2023-12-05 11:00:00,76.73,76.78,76.18,76.43,14299.0,76.73,76.78,76.18,76.43,14299.0
2023-12-05 11:30:00,76.48,76.7,75.99,76.07,8318.0,76.48,76.7,75.99,76.07,8318.0
2023-12-05 12:00:00,76.08,76.13,75.33,75.52,17758.0,76.08,76.13,75.33,75.52,17758.0
2023-12-05 12:30:00,75.54,75.6,75.12,75.39,13013.0,75.54,75.6,75.12,75.39,13013.0
2023-12-05 13:00:00,75.32,75.58,75.21,75.53,20879.0,75.32,75.58,75.21,75.53,20879.0
2023-12-05 13:30:00,75.55,76.08,75.54,76.07,12303.0,75.55,76.08,75.54,76.07,12303.0
2023-12-05 14:00:00,76.07,76.27,75.9,75.98,14379.0,76.07,76.27,75.9,75.98,14379.0
2023-12-05 14:30:00,76.06,76.25,75.86,75.92,17572.0,76.06,76.25,75.86,75.92,17572.0
2023-12-05 15:00:00,75.91,76.08,75.83,75.87,15109.0,75.91,76.08,75.83,75.87,15109.0
2023-12-05 15:30:00,75.89,76.11,75.68,75.96,81653.0,75.89,76.11,75.68,75.96,81653.0
2023-12-06 09:30:00,75.85,76.05,75.45,75.51,5228.0,75.85,76.05,75.45,75.51,5228.0
2023-12-06 10:00:00,75.71,75.71,75.04,75.27,9503.0,75.71,75.71,75.04,75.27,9503.0
2023-12-06 10:30:00,75.17,75.29,74.37,74.37,16277.0,75.17,75.29,74.37,74.37,16277.0
2023-12-06 11:00:00,74.41,74.52,73.78,74.01,30815.0,74.41,74.52,73.78,74.01,30815.0
2023-12-06 11:30:00,73.97,73.99,73.48,73.6,49620.0,73.97,73.99,73.48,73.6,49620.0
2023-12-06 12:00:00,73.56,73.63,73.4,73.55,19241.0,73.56,73.63,73.4,73.55,19241.0
2023-12-06 12:30:00,73.55,73.72,73.34,73.48,20472.0,73.55,73.72,73.34,73.48,20472.0
2023-12-06 13:00:00,73.47,73.82,73.27,73.81,40168.0,73.47,73.82,73.27,73.81,40168.0
2023-12-06 13:30:00,73.88,74.39,73.86,73.86,18173.0,73.88,74.39,73.86,73.86,18173.0
2023-12-06 14:00:00,73.86,73.86,73.55,73.69,49222.0,73.86,73.86,73.55,73.69,49222.0
2023-12-06 14:30:00,73.71,73.9,73.6,73.88,18992.0,73.71,73.9,73.6,73.88,18992.0
2023-12-06 15:00:00,73.9,73.91,73.6,73.73,23225.0,73.9,73.91,73.6,73.73,23225.0
2023-12-06 15:30:00,73.71,73.71,73.03,73.09,96255.0,73.71,73.71,73.03,73.09,96255.0
2023-12-07 09:30:00,73.43,73.5,73.11,73.48,5912.0,73.43,73.5,73.11,73.48,5912.0
2023-12-07 10:00:00,73.45,73.47,73.06,73.38,11624.0,73.45,73.47,73.06,73.38,11624.0
2023-12-07 10:30:00,73.42,73.46,72.94,73.08,9411.0,73.42,73.46,72.94,73.08,9411.0
2023-12-07 11:00:00,73.2,73.31,73.03,73.04,7491.0,73.2,73.31,73.03,73.04,7491.0
2023-12-07 11:30:00,73.06,73.12,72.92,72.93,7866.0,73.06,73.12,72.92,72.93,7866.0
2023-12-07 12:00:00,72.93,72.97,72.56,72.63,6919.0,72.93,72.97,72.56,72.63,6919.0
2023-12-07 12:30:00,72.64,72.66,72.5,72.58,18046.0,72.64,72.66,72.5,72.58,18046.0
2023-12-07 13:00:00,72.58,72.82,72.57,72.82,11596.0,72.58,72.82,72.57,72.82,11596.0
2023-12-07 13:30:00,72.84,72.91,72.6,72.6,11169.0,72.84,72.91,72.6,72.6,11169.0
2023-12-07 14:00:00,72.67,72.68,72.11,72.43,22391.0,72.67,72.68,72.11,72.43,22391.0
2023-12-07 14:30:00,72.42,72.5,72.36,72.41,16560.0,72.42,72.5,72.36,72.41,16560.0
2023-12-07 15:00:00,72.4,72.73,72.39,72.7,23824.0,72.4,72.73,72.39,72.7,23824.0
2023-12-07 15:30:00,72.72,72.86,72.7,72.82,75630.0,72.72,72.86,72.7,72.82,75630.0
2023-12-08 09:30:00,72.85,73.49,72.85,73.38,23804.0,72.85,73.49,72.85,73.38,23804.0
2023-12-08 10:00:00,73.47,73.47,73.08,73.18,18075.0,73.47,73.47,73.08,73.18,18075.0
2023-12-08 10:30:00,73.18,73.27,72.85,72.95,4784.0,73.18,73.27,72.85,72.95,4784.0
2023-12-08 11:00:00,72.89,72.89,72.57,72.64,8832.0,72.89,72.89,72.57,72.64,8832.0
2023-12-08 11:30:00,72.74,72.82,72.56,72.64,4456.0,72.74,72.82,72.56,72.64,4456.0
2023-12-08 12:00:00,72.61,72.67,72.34,72.62,13747.0,72.61,72.67,72.34,72.62,13747.0
2023-12-08 12:30:00,72.62,72.9,72.58,72.89,7221.0,72.62,72.9,72.58,72.89,7221.0
2023-12-08 13:00:00,72.87,73.04,72.81,73.02,6496.0,72.87,73.04,72.81,73.02,6496.0
2023-12-08 13:30:00,73.01,73.1,72.98,73.03,8967.0,73.01,73.1,72.98,73.03,8967.0
2023-12-08 14:00:00,73.03,73.16,72.94,73.16,9785.0,73.03,73.16,72.94,73.16,9785.0
2023-12-08 14:30:00,73.23,73.27,73.1,73.21,10896.0,73.23,73.27,73.1,73.21,10896.0
2023-12-08 15:00:00,73.24,73.44,73.11,73.25,35739.0,73.24,73.44,73.11,73.25,35739.0
2023-12-08 15:30:00,73.25,73.39,73.0,73.19,89978.0,73.25,73.39,73.0,73.19,89978.0
2023-12-11 09:30:00,73.02,73.43,73.02,73.3,9125.0,73.02,73.43,73.02,73.3,9125.0
2023-12-11 10:00:00,73.21,73.91,73.21,73.71,24599.0,73.21,73.91,73.21,73.71,24599.0
2023-12-11 10:30:00,73.88,73.92,73.74,73.86,5379.0,73.88,73.92,73.74,73.86,5379.0
2023-12-11 11:00:00,73.89,74.01,73.75,73.81,8180.0,73.89,74.01,73.75,73.81,8180.0
2023-12-11 11:30:00,73.77,73.95,73.54,73.87,10190.0,73.77,73.95,73.54,73.87,10190.0
2023-12-11 12:00:00,73.87,73.87,73.64,73.66,8822.0,73.87,73.87,73.64,73.66,8822.0
2023-12-11 12:30:00,73.7,73.89,73.67,73.75,6099.0,73.7,73.89,73.67,73.75,6099.0
2023-12-11 13:00:00,73.74,73.88,73.61,73.85,10709.0,73.74,73.88,73.61,73.85,10709.0
2023-12-11 13:30:00,73.86,73.95,73.81,73.95,6641.0,73.86,73.95,73.81,73.95,6641.0
2023-12-11 14:00:00,73.98,73.98,73.73,73.87,8980.0,73.98,73.98,73.73,73.87,8980.0
2023-12-11 14:30:00,73.9,73.97,73.85,73.93,7828.0,73.9,73.97,73.85,73.93,7828.0
2023-12-11 15:00:00,73.93,74.04,73.89,73.98,12423.0,73.93,74.04,73.89,73.98,12423.0
2023-12-11 15:30:00,73.95,73.99,73.83,73.94,37082.0,73.95,73.99,73.83,73.94,37082.0
2023-12-12 09:30:00,73.53,73.54,72.94,73.41,3576.0,73.53,73.54,72.94,73.41,3576.0
2023-12-12 10:00:00,73.46,73.85,73.46,73.75,12544.0,73.46,73.85,73.46,73.75,12544.0
2023-12-12 10:30:00,73.67,73.83,73.54,73.83,9417.0,73.67,73.83,73.54,73.83,9417.0
2023-12-12 11:00:00,73.79,73.79,73.46,73.46,29308.0,73.79,73.79,73.46,73.46,29308.0
2023-12-12 11:30:00,73.46,73.46,73.23,73.23,4728.0,73.46,73.46,73.23,73.23,4728.0
2023-12-12 12:00:00,73.33,73.46,73.22,73.38,12488.0,73.33,73.46,73.22,73.38,12488.0
2023-12-12 12:30:00,73.38,73.38,73.17,73.17,4229.0,73.38,73.38,73.17,73.17,4229.0
2023-12-12 13:00:00,73.18,73.33,73.11,73.22,8002.0,73.18,73.33,73.11,73.22,8002.0
2023-12-12 13:30:00,73.26,73.26,73.03,73.03,15276.0,73.26,73.26,73.03,73.03,15276.0
2023-12-12 14:00:00,73.04,73.07,72.77,73.03,15747.0,73.04,73.07,72.77,73.03,15747.0
2023-12-12 14:30:00,73.03,73.31,73.02,73.29,8948.0,73.03,73.31,73.02,73.29,8948.0
2023-12-12 15:00:00,73.31,73.42,73.3,73.42,14347.0,73.31,73.42,73.3,73.42,14347.0
2023-12-12 15:30:00,73.39,73.39,72.77,72.84,68434.0,73.39,73.39,72.77,72.84,68434.0
2023-12-13 09:30:00,72.74,73.15,72.74,73.0,5938.0,72.74,73.15,72.74,73.0,5938.0
2023-12-13 10:00:00,72.98,73.17,72.85,72.92,8728.0,72.98,73.17,72.85,72.92,8728.0
2023-12-13 10:30:00,72.93,73.81,72.91,73.75,6228.0,72.93,73.81,72.91,73.75,6228.0
2023-12-13 11:00:00,73.82,73.82,73.49,73.68,23283.0,73.82,73.82,73.49,73.68,23283.0
2023-12-13 11:30:00,73.68,74.01,73.68,73.87,13721.0,73.68,74.01,73.68,73.87,13721.0
2023-12-13 12:00:00,73.83,73.95,73.82,73.89,14153.0,73.83,73.95,73.82,73.89,14153.0
2023-12-13 12:30:00,73.89,74.04,73.8,74.02,21390.0,73.89,74.04,73.8,74.02,21390.0
2023-12-13 13:00:00,74.0,74.05,73.81,73.86,11971.0,74.0,74.05,73.81,73.86,11971.0
2023-12-13 13:30:00,73.92,74.12,73.78,74.12,10988.0,73.92,74.12,73.78,74.12,10988.0
2023-12-13 14:00:00,74.17,74.84,74.16,74.7,16755.0,74.17,74.84,74.16,74.7,16755.0
2023-12-13 14:30:00,74.7,75.45,74.69,75.42,10246.0,74.7,75.45,74.69,75.42,10246.0
2023-12-13 15:00:00,75.47,75.64,75.23,75.56,53790.0,75.47,75.64,75.23,75.56,53790.0
2023-12-13 15:30:00,75.47,75.81,75.44,75.6,122520.0,75.47,75.81,75.44,75.6,122520.0
2023-12-14 09:30:00,76.23,77.8,76.23,77.27,6861.0,76.23,77.8,76.23,77.27,6861.0
2023-12-14 10:00:00,77.33,77.44,77.04,77.44,12932.0,77.33,77.44,77.04,77.44,12932.0
2023-12-14 10:30:00,77.53,77.6,77.3,77.4,8692.0,77.53,77.6,77.3,77.4,8692.0
2023-12-14 11:00:00,77.44,77.59,77.23,77.32,8937.0,77.44,77.59,77.23,77.32,8937.0
2023-12-14 11:30:00,77.37,78.02,77.37,78.0,27013.0,77.37,78.02,77.37,78.0,27013.0
2023-12-14 12:00:00,78.0,78.14,77.75,77.76,15339.0,78.0,78.14,77.75,77.76,15339.0
2023-12-14 12:30:00,77.73,77.88,77.6,77.62,4813.0,77.73,77.88,77.6,77.62,4813.0
2023-12-14 13:00:00,77.56,77.6,77.31,77.41,9280.0,77.56,77.6,77.31,77.41,9280.0
2023-12-14 13:30:00,77.42,77.61,77.24,77.55,23969.0,77.42,77.61,77.24,77.55,23969.0
2023-12-14 14:00:00,77.49,77.52,77.07,77.21,10329.0,77.49,77.52,77.07,77.21,10329.0
2023-12-14 14:30:00,77.22,77.36,77.11,77.24,69853.0,77.22,77.36,77.11,77.24,69853.0
2023-12-14 15:00:00,77.2,77.66,77.16,77.53,19028.0,77.2,77.66,77.16,77.53,19028.0
2023-12-14 15:30:00,77.51,77.6,77.03,77.19,69669.0,77.51,77.6,77.03,77.19,69669.0
2023-12-15 09:30:00,77.2,77.22,76.06,76.4,41998.0,77.2,77.22,76.06,76.4,41998.0
2023-12-15 10:00:00,76.49,76.67,76.15,76.19,16377.0,76.49,76.67,76.15,76.19,16377.0
2023-12-15 10:30:00,76.2,76.85,76.19,76.85,6347.0,76.2,76.85,76.19,76.85,6347.0
2023-12-15 11:00:00,76.91,77.11,76.54,77.1,6913.0,76.91,77.11,76.54,77.1,6913.0
2023-12-15 11:30:00,77.09,77.47,76.97,77.35,31379.0,77.09,77.47,76.97,77.35,31379.0
2023-12-15 12:00:00,77.39,77.85,77.35,77.57,20299.0,77.39,77.85,77.35,77.57,20299.0
2023-12-15 12:30:00,77.57,77.6,77.33,77.4,11119.0,77.57,77.6,77.33,77.4,11119.0
2023-12-15 13:00:00,77.36,77.41,77.12,77.19,8517.0,77.36,77.41,77.12,77.19,8517.0
2023-12-15 13:30:00,77.18,77.27,76.98,77.24,16428.0,77.18,77.27,76.98,77.24,16428.0
2023-12-15 14:00:00,77.22,77.36,77.13,77.3,10505.0,77.22,77.36,77.13,77.3,10505.0
2023-12-15 14:30:00,77.3,77.33,76.93,77.09,46857.0,77.3,77.33,76.93,77.09,46857.0
2023-12-15 15:00:00,77.08,77.39,77.08,77.34,28148.0,77.08,77.39,77.08,77.34,28148.0
2023-12-15 15:30:00,77.36,77.81,77.14,77.45,184577.0,77.36,77.81,77.14,77.45,184577.0
2023-12-18 09:30:00,78.0,78.22,77.6,78.13,17120.0,78.0,78.22,77.6,78.13,17120.0
2023-12-18 10:00:00,78.18,78.46,78.05,78.27,16173.0,78.18,78.46,78.05,78.27,16173.0
2023-12-18 10:30:00,78.27,78.27,77.83,78.01,11479.0,78.27,78.27,77.83,78.01,11479.0
2023-12-18 11:00:00,78.05,78.69,78.03,78.57,6994.0,78.05,78.69,78.03,78.57,6994.0
2023-12-18 11:30:00,78.42,78.5,78.19,78.27,5881.0,78.42,78.5,78.19,78.27,5881.0
2023-12-18 12:00:00,78.33,78.48,78.25,78.31,7124.0,78.33,78.48,78.25,78.31,7124.0
2023-12-18 12:30:00,78.4,78.4,78.14,78.15,6048.0,78.4,78.4,78.14,78.15,6048.0
2023-12-18 13:00:00,78.1,78.3,78.02,78.3,10165.0,78.1,78.3,78.02,78.3,10165.0
2023-12-18 13:30:00,78.3,78.41,78.06,78.06,14986.0,78.3,78.41,78.06,78.06,14986.0
2023-12-18 14:00:00,78.14,78.28,78.12,78.14,8576.0,78.14,78.28,78.12,78.14,8576.0
2023-12-18 14:30:00,78.12,78.4,78.12,78.39,9560.0,78.12,78.4,78.12,78.39,9560.0
2023-12-18 15:00:00,78.36,78.36,78.14,78.28,19794.0,78.36,78.36,78.14,78.28,19794.0
2023-12-18 15:30:00,78.28,78.44,78.16,78.38,45705.0,78.28,78.44,78.16,78.38,45705.0
2023-12-19 09:30:00,78.74,79.23,78.74,79.07,8771.0,78.74,79.23,78.74,79.07,8771.0
2023-12-19 10:00:00,79.05,79.19,78.86,79.0,11837.0,79.05,79.19,78.86,79.0,11837.0
2023-12-19 10:30:00,79.0,79.13,78.67,78.76,8460.0,79.0,79.13,78.67,78.76,8460.0
2023-12-19 11:00:00,78.77,79.14,78.74,79.08,12986.0,78.77,79.14,78.74,79.08,12986.0
2023-12-19 11:30:00,79.11,79.23,78.96,78.97,6777.0,79.11,79.23,78.96,78.97,6777.0
2023-12-19 12:00:00,78.95,79.23,78.9,79.08,8819.0,78.95,79.23,78.9,79.08,8819.0
2023-12-19 12:30:00,79.09,79.55,79.06,79.45,11992.0,79.09,79.55,79.06,79.45,11992.0
2023-12-19 13:00:00,79.4,79.52,79.38,79.41,6866.0,79.4,79.52,79.38,79.41,6866.0
2023-12-19 13:30:00,79.41,79.71,79.41,79.69,15194.0,79.41,79.71,79.41,79.69,15194.0
2023-12-19 14:00:00,79.68,79.79,79.68,79.73,10761.0,79.68,79.79,79.68,79.73,10761.0
2023-12-19 14:30:00,79.72,79.88,79.37,79.41,20120.0,79.72,79.88,79.37,79.41,20120.0
2023-12-19 15:00:00,79.43,79.66,79.41,79.49,13086.0,79.43,79.66,79.41,79.49,13086.0
2023-12-19 15:30:00,79.52,79.62,79.23,79.56,43635.0,79.52,79.62,79.23,79.56,43635.0
2023-12-20 09:30:00,79.69,80.8,79.69,80.74,16752.0,79.69,80.8,79.69,80.74,16752.0
2023-12-20 10:00:00,80.75,81.06,80.22,80.31,19754.0,80.75,81.06,80.22,80.31,19754.0
2023-12-20 10:30:00,80.3,80.5,80.15,80.34,7136.0,80.3,80.5,80.15,80.34,7136.0
2023-12-20 11:00:00,80.16,80.26,80.08,80.14,5398.0,80.16,80.26,80.08,80.14,5398.0
2023-12-20 11:30:00,80.1,80.19,79.96,80.14,11288.0,80.1,80.19,79.96,80.14,11288.0
2023-12-20 12:00:00,80.16,80.27,80.07,80.12,10704.0,80.16,80.27,80.07,80.12,10704.0
2023-12-20 12:30:00,80.17,80.3,80.06,80.23,7926.0,80.17,80.3,80.06,80.23,7926.0
2023-12-20 13:00:00,80.25,80.29,80.18,80.2,7722.0,80.25,80.29,80.18,80.2,7722.0
2023-12-20 13:30:00,80.23,80.36,80.22,80.31,6552.0,80.23,80.36,80.22,80.31,6552.0
2023-12-20 14:00:00,80.34,80.53,80.33,80.39,19800.0,80.34,80.53,80.33,80.39,19800.0
2023-12-20 14:30:00,80.41,80.46,79.63,79.89,26331.0,80.41,80.46,79.63,79.89,26331.0
2023-12-20 15:00:00,79.86,80.08,79.58,79.76,31849.0,79.86,80.08,79.58,79.76,31849.0
2023-12-20 15:30:00,79.83,79.88,79.64,79.7,126389.0,79.83,79.88,79.64,79.7,126389.0
2023-12-21 09:30:00,80.08,80.4,79.45,80.3,8114.0,80.08,80.4,79.45,80.3,8114.0
2023-12-21 10:00:00,80.36,80.41,79.96,80.33,30967.0,80.36,80.41,79.96,80.33,30967.0
2023-12-21 10:30:00,80.36,80.54,80.31,80.43,9858.0,80.36,80.54,80.31,80.43,9858.0
2023-12-21 11:00:00,80.5,80.71,80.37,80.71,14482.0,80.5,80.71,80.37,80.71,14482.0
2023-12-21 11:30:00,80.77,80.85,80.65,80.7,9449.0,80.77,80.85,80.65,80.7,9449.0
2023-12-21 12:00:00,80.64,80.78,80.53,80.56,5850.0,80.64,80.78,80.53,80.56,5850.0
2023-12-21 12:30:00,80.59,80.84,80.59,80.81,6932.0,80.59,80.84,80.59,80.81,6932.0
2023-12-21 13:00:00,80.85,81.0,80.77,80.97,7914.0,80.85,81.0,80.77,80.97,7914.0
2023-12-21 13:30:00,80.97,80.97,80.67,80.77,6902.0,80.97,80.97,80.67,80.77,6902.0
2023-12-21 14:00:00,80.79,80.79,80.62,80.69,8309.0,80.79,80.79,80.62,80.69,8309.0
2023-12-21 14:30:00,80.65,80.7,80.42,80.5,13499.0,80.65,80.7,80.42,80.5,13499.0
2023-12-21 15:00:00,80.49,80.65,80.38,80.6,29178.0,80.49,80.65,80.38,80.6,29178.0
2023-12-21 15:30:00,80.62,81.09,80.58,81.09,66938.0,80.62,81.09,80.58,81.09,66938.0
2023-12-22 09:30:00,81.61,82.12,81.47,81.63,47770.0,81.61,82.12,81.47,81.63,47770.0
2023-12-22 10:00:00,81.53,81.7,81.28,81.65,10766.0,81.53,81.7,81.28,81.65,10766.0
2023-12-22 10:30:00,81.59,81.62,81.44,81.45,8218.0,81.59,81.62,81.44,81.45,8218.0
2023-12-22 11:00:00,81.26,81.35,81.13,81.31,13916.0,81.26,81.35,81.13,81.31,13916.0
2023-12-22 11:30:00,81.31,81.37,81.07,81.11,4132.0,81.31,81.37,81.07,81.11,4132.0
2023-12-22 12:00:00,81.1,81.11,80.78,80.98,3132.0,81.1,81.11,80.78,80.98,3132.0
2023-12-22 12:30:00,80.94,81.01,80.89,80.93,3670.0,80.94,81.01,80.89,80.93,3670.0
2023-12-22 13:00:00,80.92,81.12,80.91,80.91,4976.0,80.92,81.12,80.91,80.91,4976.0
2023-12-22 13:30:00,80.98,81.04,80.84,80.91,16448.0,80.98,81.04,80.84,80.91,16448.0
2023-12-22 14:00:00,80.83,80.86,80.68,80.78,12555.0,80.83,80.86,80.68,80.78,12555.0
2023-12-22 14:30:00,80.78,81.0,80.7,80.92,41504.0,80.78,81.0,80.7,80.92,41504.0
2023-12-22 15:00:00,81.0,81.0,80.77,80.88,14780.0,81.0,81.0,80.77,80.88,14780.0
2023-12-22 15:30:00,80.88,80.99,80.76,80.92,31717.0,80.88,80.99,80.76,80.92,31717.0
2023-12-26 09:30:00,81.02,81.02,80.25,80.59,3159.0,81.02,81.02,80.25,80.59,3159.0
2023-12-26 10:00:00,80.75,81.03,80.75,80.89,9227.0,80.75,81.03,80.75,80.89,9227.0
2023-12-26 10:30:00,80.87,81.21,80.81,81.15,8501.0,80.87,81.21,80.81,81.15,8501.0
2023-12-26 11:00:00,81.15,81.42,81.1,81.22,7529.0,81.15,81.42,81.1,81.22,7529.0
2023-12-26 11:30:00,81.21,81.28,81.18,81.26,3905.0,81.21,81.28,81.18,81.26,3905.0
2023-12-26 12:00:00,81.27,81.46,81.26,81.4,3826.0,81.27,81.46,81.26,81.4,3826.0
2023-12-26 12:30:00,81.35,81.56,81.23,81.56,10764.0,81.35,81.56,81.23,81.56,10764.0
2023-12-26 13:00:00,81.56,81.62,81.45,81.56,6317.0,81.56,81.62,81.45,81.56,6317.0
2023-12-26 13:30:00,81.53,81.58,81.45,81.46,3783.0,81.53,81.58,81.45,81.46,3783.0
2023-12-26 14:00:00,81.41,81.46,81.28,81.29,5752.0,81.41,81.46,81.28,81.29,5752.0
2023-12-26 14:30:00,81.28,81.28,80.97,81.0,7940.0,81.28,81.28,80.97,81.0,7940.0
2023-12-26 15:00:00,80.97,80.97,80.77,80.8,8655.0,80.97,80.97,80.77,80.8,8655.0
2023-12-26 15:30:00,80.8,80.9,80.75,80.79,43248.0,80.8,80.9,80.75,80.79,43248.0
2023-12-27 09:30:00,80.86,80.86,80.25,80.41,8559.0,80.86,80.86,80.25,80.41,8559.0
2023-12-27 10:00:00,80.44,80.44,80.1,80.19,10583.0,80.44,80.44,80.1,80.19,10583.0
2023-12-27 10:30:00,80.19,80.33,79.86,79.87,9081.0,80.19,80.33,79.86,79.87,9081.0
2023-12-27 11:00:00,79.77,79.94,79.62,79.76,6681.0,79.77,79.94,79.62,79.76,6681.0
2023-12-27 11:30:00,79.77,79.86,79.66,79.71,12396.0,79.77,79.86,79.66,79.71,12396.0
2023-12-27 12:00:00,79.71,79.83,79.6,79.71,10548.0,79.71,79.83,79.6,79.71,10548.0
2023-12-27 12:30:00,79.76,80.0,79.76,79.87,6671.0,79.76,80.0,79.76,79.87,6671.0
2023-12-27 13:00:00,79.93,80.2,79.82,79.92,16117.0,79.93,80.2,79.82,79.92,16117.0
2023-12-27 13:30:00,79.99,80.06,79.91,79.91,3517.0,79.99,80.06,79.91,79.91,3517.0
2023-12-27 14:00:00,79.93,79.93,79.55,79.67,7227.0,79.93,79.93,79.55,79.67,7227.0
2023-12-27 14:30:00,79.67,79.7,79.41,79.43,3559.0,79.67,79.7,79.41,79.43,3559.0
2023-12-27 15:00:00,79.43,79.63,79.43,79.63,7027.0,79.43,79.63,79.43,79.63,7027.0
2023-12-27 15:30:00,79.69,79.84,79.32,79.54,29553.0,79.69,79.84,79.32,79.54,29553.0
2023-12-28 09:30:00,79.16,79.42,79.16,79.42,987.0,79.16,79.42,79.16,79.42,987.0
2023-12-28 10:00:00,79.69,79.69,79.42,79.65,1718.0,79.69,79.69,79.42,79.65,1718.0
2023-12-28 10:30:00,79.6,79.6,79.33,79.34,4544.0,79.6,79.6,79.33,79.34,4544.0
2023-12-28 11:00:00,79.36,79.37,79.08,79.11,4111.0,79.36,79.37,79.08,79.11,4111.0
2023-12-28 11:30:00,79.16,79.16,78.82,79.04,4751.0,79.16,79.16,78.82,79.04,4751.0
2023-12-28 12:00:00,79.08,79.38,79.06,79.12,6387.0,79.08,79.38,79.06,79.12,6387.0
2023-12-28 12:30:00,79.24,79.24,79.18,79.18,2704.0,79.24,79.24,79.18,79.18,2704.0
2023-12-28 13:00:00,79.17,79.18,78.89,79.16,2419.0,79.17,79.18,78.89,79.16,2419.0
2023-12-28 13:30:00,79.17,79.27,79.09,79.13,10135.0,79.17,79.27,79.09,79.13,10135.0
2023-12-28 14:00:00,79.14,79.14,79.06,79.09,1455.0,79.14,79.14,79.06,79.09,1455.0
2023-12-28 14:30:00,79.14,79.15,78.99,79.06,3036.0,79.14,79.15,78.99,79.06,3036.0
2023-12-28 15:00:00,79.08,79.2,79.03,79.06,10244.0,79.08,79.2,79.03,79.06,10244.0
2023-12-28 15:30:00,79.08,79.15,78.93,79.0,26752.0,79.08,79.15,78.93,79.0,26752.0
2023-12-29 09:30:00,78.82,78.93,78.63,78.88,3863.0,78.82,78.93,78.63,78.88,3863.0
2023-12-29 10:00:00,78.89,78.91,78.42,78.42,4919.0,78.89,78.91,78.42,78.42,4919.0
2023-12-29 10:30:00,78.39,78.58,78.22,78.37,31210.0,78.39,78.58,78.22,78.37,31210.0
2023-12-29 11:00:00,78.37,78.43,77.96,78.24,28470.0,78.37,78.43,77.96,78.24,28470.0
2023-12-29 11:30:00,78.25,78.26,77.98,78.04,9694.0,78.25,78.26,77.98,78.04,9694.0
2023-12-29 12:00:00,78.0,78.1,77.97,78.05,2359.0,78.0,78.1,77.97,78.05,2359.0
2023-12-29 12:30:00,78.09,78.3,78.09,78.29,1369.0,78.09,78.3,78.09,78.29,1369.0
2023-12-29 13:00:00,78.3,78.33,78.1,78.19,5615.0,78.3,78.33,78.1,78.19,5615.0
2023-12-29 13:30:00,78.22,78.35,78.2,78.24,4825.0,78.22,78.35,78.2,78.24,4825.0
2023-12-29 14:00:00,78.3,78.34,78.24,78.34,2699.0,78.3,78.34,78.24,78.34,2699.0
2023-12-29 14:30:00,78.4,78.5,78.35,78.5,1048.0,78.4,78.5,78.35,78.5,1048.0
2023-12-29 15:00:00,78.51,78.63,78.47,78.61,3372.0,78.51,78.63,78.47,78.61,3372.0
2023-12-29 15:30:00,78.59,78.62,78.34,78.47,27000.0,78.59,78.62,78.34,78.47,27000.0
2024-01-02 09:30:00,78.52,78.82,78.27,78.78,6916.0,78.52,78.82,78.27,78.78,6916.0
2024-01-02 10:00:00,78.73,78.86,78.28,78.29,7511.0,78.73,78.86,78.28,78.29,7511.0
2024-01-02 10:30:00,78.28,78.28,77.85,77.85,7585.0,78.28,78.28,77.85,77.85,7585.0
2024-01-02 11:00:00,77.91,78.21,77.9,78.21,7084.0,77.91,78.21,77.9,78.21,7084.0
2024-01-02 11:30:00,78.21,78.84,78.21,78.5,13718.0,78.21,78.84,78.21,78.5,13718.0
2024-01-02 12:00:00,78.47,78.66,78.47,78.5,6032.0,78.47,78.66,78.47,78.5,6032.0
2024-01-02 12:30:00,78.59,78.61,78.29,78.36,31809.0,78.59,78.61,78.29,78.36,31809.0
2024-01-02 13:00:00,78.28,78.51,78.28,78.51,21014.0,78.28,78.51,78.28,78.51,21014.0
2024-01-02 13:30:00,78.43,78.54,78.26,78.27,8221.0,78.43,78.54,78.26,78.27,8221.0
2024-01-02 14:00:00,78.18,78.4,78.15,78.4,9950.0,78.18,78.4,78.15,78.4,9950.0
2024-01-02 14:30:00,78.41,78.78,78.32,78.78,31669.0,78.41,78.78,78.32,78.78,31669.0
2024-01-02 15:00:00,78.79,79.21,78.78,79.0,64956.0,78.79,79.21,78.78,79.0,64956.0
2024-01-02 15:30:00,79.0,79.03,78.76,79.0,65025.0,79.0,79.03,78.76,79.0,65025.0
2024-01-03 09:30:00,78.62,78.86,78.24,78.34,9247.0,78.62,78.86,78.24,78.34,9247.0
2024-01-03 10:00:00,78.58,79.72,78.5,79.46,59830.0,78.58,79.72,78.5,79.46,59830.0
2024-01-03 10:30:00,79.45,79.45,79.02,79.17,29606.0,79.45,79.45,79.02,79.17,29606.0
2024-01-03 11:00:00,79.2,79.33,79.0,79.21,36528.0,79.2,79.33,79.0,79.21,36528.0
2024-01-03 11:30:00,79.17,79.45,79.04,79.32,26600.0,79.17,79.45,79.04,79.32,26600.0
2024-01-03 12:00:00,79.32,79.4,79.15,79.35,14727.0,79.32,79.4,79.15,79.35,14727.0
2024-01-03 12:30:00,79.36,79.36,79.21,79.36,5531.0,79.36,79.36,79.21,79.36,5531.0
2024-01-03 13:00:00,79.41,79.93,79.41,79.84,9918.0,79.41,79.93,79.41,79.84,9918.0
2024-01-03 13:30:00,79.89,80.01,79.58,79.6,16166.0,79.89,80.01,79.58,79.6,16166.0
2024-01-03 14:00:00,79.57,79.65,79.38,79.65,9024.0,79.57,79.65,79.38,79.65,9024.0
2024-01-03 14:30:00,79.7,79.77,79.33,79.33,14214.0,79.7,79.77,79.33,79.33,14214.0
2024-01-03 15:00:00,79.29,79.29,78.87,79.04,27470.0,79.29,79.29,78.87,79.04,27470.0
2024-01-03 15:30:00,79.02,79.07,78.61,78.74,36892.0,79.02,79.07,78.61,78.74,36892.0
2024-01-04 09:30:00,78.78,79.12,78.4,79.09,9023.0,78.78,79.12,78.4,79.09,9023.0
2024-01-04 10:00:00,79.1,79.19,78.81,79.04,10734.0,79.1,79.19,78.81,79.04,10734.0
2024-01-04 10:30:00,78.97,79.09,78.63,78.71,22809.0,78.97,79.09,78.63,78.71,22809.0
2024-01-04 11:00:00,78.72,78.89,78.6,78.6,20466.0,78.72,78.89,78.6,78.6,20466.0
2024-01-04 11:30:00,78.59,78.79,78.5,78.51,3372.0,78.59,78.79,78.5,78.51,3372.0
2024-01-04 12:00:00,78.31,78.41,78.21,78.41,2555.0,78.31,78.41,78.21,78.41,2555.0
2024-01-04 12:30:00,78.37,78.49,78.29,78.41,6848.0,78.37,78.49,78.29,78.41,6848.0
2024-01-04 13:00:00,78.45,78.49,78.35,78.4,9520.0,78.45,78.49,78.35,78.4,9520.0
2024-01-04 13:30:00,78.41,78.46,78.25,78.25,11785.0,78.41,78.46,78.25,78.25,11785.0
2024-01-04 14:00:00,78.17,78.28,78.1,78.23,10979.0,78.17,78.28,78.1,78.23,10979.0
2024-01-04 14:30:00,78.25,78.5,78.17,78.37,20936.0,78.25,78.5,78.17,78.37,20936.0
2024-01-04 15:00:00,78.36,78.36,78.2,78.31,20106.0,78.36,78.36,78.2,78.31,20106.0
2024-01-04 15:30:00,78.36,78.44,78.02,78.04,44812.0,78.36,78.44,78.02,78.04,44812.0
2024-01-05 09:30:00,78.07,78.55,77.54,78.37,8206.0,78.07,78.55,77.54,78.37,8206.0
2024-01-05 10:00:00,78.7,78.79,78.55,78.61,6424.0,78.7,78.79,78.55,78.61,6424.0
2024-01-05 10:30:00,78.62,79.0,78.58,79.0,12123.0,78.62,79.0,78.58,79.0,12123.0
2024-01-05 11:00:00,78.9,79.0,78.78,78.8,8778.0,78.9,79.0,78.78,78.8,8778.0
2024-01-05 11:30:00,78.91,78.91,78.68,78.74,4659.0,78.91,78.91,78.68,78.74,4659.0
2024-01-05 12:00:00,78.66,78.7,78.54,78.56,4739.0,78.66,78.7,78.54,78.56,4739.0
2024-01-05 12:30:00,78.51,78.61,78.47,78.55,4718.0,78.51,78.61,78.47,78.55,4718.0
2024-01-05 13:00:00,78.54,78.55,78.43,78.47,5645.0,78.54,78.55,78.43,78.47,5645.0
2024-01-05 13:30:00,78.49,78.7,78.49,78.67,6768.0,78.49,78.7,78.49,78.67,6768.0
2024-01-05 14:00:00,78.66,78.77,78.63,78.64,6929.0,78.66,78.77,78.63,78.64,6929.0
2024-01-05 14:30:00,78.64,78.64,78.22,78.24,7096.0,78.64,78.64,78.22,78.24,7096.0
2024-01-05 15:00:00,78.26,78.51,78.24,78.49,8634.0,78.26,78.51,78.24,78.49,8634.0
2024-01-05 15:30:00,78.48,78.66,78.37,78.38,40092.0,78.48,78.66,78.37,78.38,40092.0
2024-01-08 09:30:00,77.86,77.89,77.26,77.45,6701.0,77.86,77.89,77.26,77.45,6701.0
2024-01-08 10:00:00,77.39,77.39,76.96,77.17,4730.0,77.39,77.39,76.96,77.17,4730.0
2024-01-08 10:30:00,77.25,77.38,77.22,77.22,1831.0,77.25,77.38,77.22,77.22,1831.0
2024-01-08 11:00:00,77.22,77.36,77.18,77.36,1901.0,77.22,77.36,77.18,77.36,1901.0
2024-01-08 11:30:00,77.3,77.51,77.21,77.31,5136.0,77.3,77.51,77.21,77.31,5136.0
2024-01-08 12:00:00,77.34,77.34,77.14,77.17,3327.0,77.34,77.34,77.14,77.17,3327.0
2024-01-08 12:30:00,77.17,77.25,77.15,77.22,6355.0,77.17,77.25,77.15,77.22,6355.0
2024-01-08 13:00:00,77.22,77.39,77.22,77.38,6198.0,77.22,77.39,77.22,77.38,6198.0
2024-01-08 13:30:00,77.41,77.45,77.37,77.39,3823.0,77.41,77.45,77.37,77.39,3823.0
2024-01-08 14:00:00,77.43,77.52,77.37,77.46,8497.0,77.43,77.52,77.37,77.46,8497.0
2024-01-08 14:30:00,77.5,77.58,77.45,77.46,10881.0,77.5,77.58,77.45,77.46,10881.0
2024-01-08 15:00:00,77.48,77.54,77.39,77.44,7427.0,77.48,77.54,77.39,77.44,7427.0
2024-01-08 15:30:00,77.42,77.82,77.39,77.82,116520.0,77.42,77.82,77.39,77.82,116520.0
2024-01-09 09:30:00,77.33,77.35,76.34,76.49,10479.0,77.33,77.35,76.34,76.49,10479.0
2024-01-09 10:00:00,76.41,76.43,75.63,75.83,18463.0,76.41,76.43,75.63,75.83,18463.0
2024-01-09 10:30:00,75.82,75.89,75.54,75.69,15792.0,75.82,75.89,75.54,75.69,15792.0
2024-01-09 11:00:00,75.64,75.86,75.45,75.7,17046.0,75.64,75.86,75.45,75.7,17046.0
2024-01-09 11:30:00,75.7,75.85,75.64,75.73,15203.0,75.7,75.85,75.64,75.73,15203.0
2024-01-09 12:00:00,75.73,75.97,75.61,75.94,12348.0,75.73,75.97,75.61,75.94,12348.0
2024-01-09 12:30:00,75.97,76.03,75.75,76.02,12209.0,75.97,76.03,75.75,76.02,12209.0
2024-01-09 13:00:00,75.94,76.19,75.75,75.78,12225.0,75.94,76.19,75.75,75.78,12225.0
2024-01-09 13:30:00,75.75,76.01,75.7,75.8,16158.0,75.75,76.01,75.7,75.8,16158.0
2024-01-09 14:00:00,75.77,75.93,75.54,75.55,16141.0,75.77,75.93,75.54,75.55,16141.0
2024-01-09 14:30:00,75.53,75.84,75.53,75.73,32150.0,75.53,75.84,75.53,75.73,32150.0
2024-01-09 15:00:00,75.76,75.84,75.67,75.78,30434.0,75.76,75.84,75.67,75.78,30434.0
2024-01-09 15:30:00,75.78,75.95,75.7,75.72,111100.0,75.78,75.95,75.7,75.72,111100.0
2024-01-10 09:30:00,75.5,75.65,74.91,75.05,16641.0,75.5,75.65,74.91,75.05,16641.0
2024-01-10 10:00:00,75.04,75.85,74.89,75.7,63327.0,75.04,75.85,74.89,75.7,63327.0
2024-01-10 10:30:00,75.62,75.75,75.4,75.54,12234.0,75.62,75.75,75.4,75.54,12234.0
2024-01-10 11:00:00,75.59,75.6,75.2,75.28,9145.0,75.59,75.6,75.2,75.28,9145.0
2024-01-10 11:30:00,75.28,75.28,75.11,75.18,6892.0,75.28,75.28,75.11,75.18,6892.0
2024-01-10 12:00:00,75.19,75.28,75.1,75.23,12413.0,75.19,75.28,75.1,75.23,12413.0
2024-01-10 12:30:00,75.19,75.27,75.14,75.26,7872.0,75.19,75.27,75.14,75.26,7872.0
2024-01-10 13:00:00,75.28,75.35,75.09,75.19,12829.0,75.28,75.35,75.09,75.19,12829.0
2024-01-10 13:30:00,75.15,75.17,74.94,75.09,15338.0,75.15,75.17,74.94,75.09,15338.0
2024-01-10 14:00:00,75.06,75.39,75.06,75.39,10163.0,75.06,75.39,75.06,75.39,10163.0
2024-01-10 14:30:00,75.39,75.71,75.35,75.56,19943.0,75.39,75.71,75.35,75.56,19943.0
2024-01-10 15:00:00,75.52,75.6,75.23,75.28,16186.0,75.52,75.6,75.23,75.28,16186.0
2024-01-10 15:30:00,75.27,75.44,75.12,75.26,95927.0,75.27,75.44,75.12,75.26,95927.0
2024-01-11 09:30:00,75.21,75.56,74.88,75.48,4443.0,75.21,75.56,74.88,75.48,4443.0
2024-01-11 10:00:00,75.36,75.5,75.17,75.4,36272.0,75.36,75.5,75.17,75.4,36272.0
2024-01-11 10:30:00,75.4,75.72,75.28,75.66,20414.0,75.4,75.72,75.28,75.66,20414.0
2024-01-11 11:00:00,75.66,75.79,75.49,75.78,8374.0,75.66,75.79,75.49,75.78,8374.0
2024-01-11 11:30:00,75.67,76.09,75.6,75.97,6924.0,75.67,76.09,75.6,75.97,6924.0
2024-01-11 12:00:00,75.98,76.27,75.98,76.09,6164.0,75.98,76.27,75.98,76.09,6164.0
2024-01-11 12:30:00,76.09,76.42,76.08,76.42,4806.0,76.09,76.42,76.08,76.42,4806.0
2024-01-11 13:00:00,76.39,76.74,76.37,76.63,12740.0,76.39,76.74,76.37,76.63,12740.0
2024-01-11 13:30:00,76.65,76.9,76.56,76.9,13040.0,76.65,76.9,76.56,76.9,13040.0
2024-01-11 14:00:00,76.88,76.96,76.76,76.93,9909.0,76.88,76.96,76.76,76.93,9909.0
2024-01-11 14:30:00,76.95,77.26,76.94,77.26,16149.0,76.95,77.26,76.94,77.26,16149.0
2024-01-11 15:00:00,77.26,77.26,76.79,76.94,18309.0,77.26,77.26,76.79,76.94,18309.0
2024-01-11 15:30:00,76.98,77.31,76.96,77.3,54100.0,76.98,77.31,76.96,77.3,54100.0
2024-01-12 09:30:00,78.18,78.31,77.91,77.92,9493.0,78.18,78.31,77.91,77.92,9493.0
2024-01-12 10:00:00,77.92,77.92,77.13,77.22,19147.0,77.92,77.92,77.13,77.22,19147.0
2024-01-12 10:30:00,77.22,77.22,76.65,76.7,14995.0,77.22,77.22,76.65,76.7,14995.0
2024-01-12 11:00:00,76.64,76.78,76.57,76.75,3244.0,76.64,76.78,76.57,76.75,3244.0
2024-01-12 11:30:00,76.76,76.76,76.44,76.5,2589.0,76.76,76.76,76.44,76.5,2589.0
2024-01-12 12:00:00,76.56,76.62,76.48,76.5,3595.0,76.56,76.62,76.48,76.5,3595.0
2024-01-12 12:30:00,76.48,76.54,76.43,76.47,5070.0,76.48,76.54,76.43,76.47,5070.0
2024-01-12 13:00:00,76.46,76.63,76.44,76.47,6157.0,76.46,76.63,76.44,76.47,6157.0
2024-01-12 13:30:00,76.49,76.68,76.44,76.68,6127.0,76.49,76.68,76.44,76.68,6127.0
2024-01-12 14:00:00,76.67,76.72,76.53,76.72,6590.0,76.67,76.72,76.53,76.72,6590.0
2024-01-12 14:30:00,76.7,76.84,76.59,76.75,10232.0,76.7,76.84,76.59,76.75,10232.0
2024-01-12 15:00:00,76.74,76.85,76.59,76.65,12088.0,76.74,76.85,76.59,76.65,12088.0
2024-01-12 15:30:00,76.62,76.84,76.58,76.68,35578.0,76.62,76.84,76.58,76.68,35578.0
2024-01-16 09:30:00,76.56,76.56,76.15,76.18,3069.0,76.56,76.56,76.15,76.18,3069.0
2024-01-16 10:00:00,76.32,76.52,76.1,76.37,7529.0,76.32,76.52,76.1,76.37,7529.0
2024-01-16 10:30:00,76.49,76.64,76.42,76.58,5675.0,76.49,76.64,76.42,76.58,5675.0
2024-01-16 11:00:00,76.64,76.88,76.53,76.69,8013.0,76.64,76.88,76.53,76.69,8013.0
2024-01-16 11:30:00,76.69,76.75,76.55,76.65,7165.0,76.69,76.75,76.55,76.65,7165.0
2024-01-16 12:00:00,76.67,76.69,76.44,76.57,14510.0,76.67,76.69,76.44,76.57,14510.0
2024-01-16 12:30:00,76.56,76.7,76.56,76.7,6376.0,76.56,76.7,76.56,76.7,6376.0
2024-01-16 13:00:00,76.69,76.79,76.56,76.75,6702.0,76.69,76.79,76.56,76.75,6702.0
2024-01-16 13:30:00,76.84,76.85,76.44,76.54,9268.0,76.84,76.85,76.44,76.54,9268.0
2024-01-16 14:00:00,76.55,76.55,76.16,76.32,5050.0,76.55,76.55,76.16,76.32,5050.0
2024-01-16 14:30:00,76.31,76.44,76.3,76.39,5871.0,76.31,76.44,76.3,76.39,5871.0
2024-01-16 15:00:00,76.46,76.51,76.39,76.48,12152.0,76.46,76.51,76.39,76.48,12152.0
2024-01-16 15:30:00,76.51,76.98,76.44,76.96,53361.0,76.51,76.98,76.44,76.96,53361.0
2024-01-17 09:30:00,76.03,76.97,75.95,76.79,4048.0,76.03,76.97,75.95,76.79,4048.0
2024-01-17 10:00:00,76.85,77.0,76.8,77.0,4848.0,76.85,77.0,76.8,77.0,4848.0
2024-01-17 10:30:00,76.97,77.0,76.81,76.85,5609.0,76.97,77.0,76.81,76.85,5609.0
2024-01-17 11:00:00,76.87,76.95,76.83,76.88,5359.0,76.87,76.95,76.83,76.88,5359.0
2024-01-17 11:30:00,76.92,76.93,76.77,76.82,6736.0,76.92,76.93,76.77,76.82,6736.0
2024-01-17 12:00:00,76.8,76.81,76.7,76.75,4375.0,76.8,76.81,76.7,76.75,4375.0
2024-01-17 12:30:00,76.77,76.78,76.41,76.5,3818.0,76.77,76.78,76.41,76.5,3818.0
2024-01-17 13:00:00,76.54,76.59,76.21,76.21,6246.0,76.54,76.59,76.21,76.21,6246.0
2024-01-17 13:30:00,76.26,76.3,76.05,76.15,7230.0,76.26,76.3,76.05,76.15,7230.0
2024-01-17 14:00:00,76.21,76.22,76.05,76.14,7532.0,76.21,76.22,76.05,76.14,7532.0
2024-01-17 14:30:00,76.16,76.28,76.16,76.25,5387.0,76.16,76.28,76.16,76.25,5387.0
2024-01-17 15:00:00,76.23,76.24,75.71,75.71,7712.0,76.23,76.24,75.71,75.71,7712.0
2024-01-17 15:30:00,75.74,75.88,75.6,75.71,43239.0,75.74,75.88,75.6,75.71,43239.0
2024-01-18 09:30:00,76.12,76.46,76.12,76.46,4519.0,76.12,76.46,76.12,76.46,4519.0
2024-01-18 10:00:00,76.49,76.67,76.41,76.62,3868.0,76.49,76.67,76.41,76.62,3868.0
2024-01-18 10:30:00,76.7,76.73,76.21,76.42,4672.0,76.7,76.73,76.21,76.42,4672.0
2024-01-18 11:00:00,76.4,76.61,76.34,76.61,3145.0,76.4,76.61,76.34,76.61,3145.0
2024-01-18 11:30:00,76.58,76.66,76.52,76.66,2715.0,76.58,76.66,76.52,76.66,2715.0
2024-01-18 12:00:00,76.63,76.63,76.44,76.61,3700.0,76.63,76.63,76.44,76.61,3700.0
2024-01-18 12:30:00,76.59,76.85,76.55,76.67,8071.0,76.59,76.85,76.55,76.67,8071.0
2024-01-18 13:00:00,76.62,76.68,76.4,76.61,3812.0,76.62,76.68,76.4,76.61,3812.0
2024-01-18 13:30:00,76.62,76.93,76.62,76.84,2670.0,76.62,76.93,76.62,76.84,2670.0
2024-01-18 14:00:00,76.92,77.17,76.92,77.17,4917.0,76.92,77.17,76.92,77.17,4917.0
2024-01-18 14:30:00,77.15,77.2,76.98,77.14,6303.0,77.15,77.2,76.98,77.14,6303.0
2024-01-18 15:00:00,77.11,77.29,77.07,77.22,8339.0,77.11,77.29,77.07,77.22,8339.0
2024-01-18 15:30:00,77.22,77.38,77.06,77.07,29178.0,77.22,77.38,77.06,77.07,29178.0
2024-01-19 09:30:00,77.46,77.98,76.66,77.78,14817.0,77.46,77.98,76.66,77.78,14817.0
2024-01-19 10:00:00,77.82,78.02,77.33,77.79,6446.0,77.82,78.02,77.33,77.79,6446.0
2024-01-19 10:30:00,77.8,77.88,77.45,77.51,6638.0,77.8,77.88,77.45,77.51,6638.0
2024-01-19 11:00:00,77.65,77.7,77.52,77.54,2550.0,77.65,77.7,77.52,77.54,2550.0
2024-01-19 11:30:00,77.53,77.53,77.22,77.26,3562.0,77.53,77.53,77.22,77.26,3562.0
2024-01-19 12:00:00,77.26,77.26,77.03,77.21,3221.0,77.26,77.26,77.03,77.21,3221.0
2024-01-19 12:30:00,77.17,77.24,76.91,77.2,4854.0,77.17,77.24,76.91,77.2,4854.0
2024-01-19 13:00:00,77.2,77.53,77.17,77.53,2868.0,77.2,77.53,77.17,77.53,2868.0
2024-01-19 13:30:00,77.57,77.6,77.49,77.56,3531.0,77.57,77.6,77.49,77.56,3531.0
2024-01-19 14:00:00,77.6,77.82,77.55,77.78,4195.0,77.6,77.82,77.55,77.78,4195.0
2024-01-19 14:30:00,77.82,77.82,77.59,77.64,6530.0,77.82,77.82,77.59,77.64,6530.0
2024-01-19 15:00:00,77.64,77.68,77.55,77.66,8287.0,77.64,77.68,77.55,77.66,8287.0
2024-01-19 15:30:00,77.63,77.87,77.58,77.87,30325.0,77.63,77.87,77.58,77.87,30325.0
2024-01-22 09:30:00,78.19,78.82,78.19,78.66,13062.0,78.19,78.82,78.19,78.66,13062.0
2024-01-22 10:00:00,78.66,78.67,78.3,78.58,4437.0,78.66,78.67,78.3,78.58,4437.0
2024-01-22 10:30:00,78.63,78.63,78.31,78.35,3695.0,78.63,78.63,78.31,78.35,3695.0
2024-01-22 11:00:00,78.32,78.43,78.31,78.42,1440.0,78.32,78.43,78.31,78.42,1440.0
2024-01-22 11:30:00,78.42,78.46,78.38,78.41,3766.0,78.42,78.46,78.38,78.41,3766.0
2024-01-22 12:00:00,78.37,78.37,78.08,78.13,9728.0,78.37,78.37,78.08,78.13,9728.0
2024-01-22 12:30:00,78.14,78.14,77.94,78.13,4400.0,78.14,78.14,77.94,78.13,4400.0
2024-01-22 13:00:00,78.14,78.23,78.05,78.05,4443.0,78.14,78.23,78.05,78.05,4443.0
2024-01-22 13:30:00,78.03,78.23,78.03,78.23,3387.0,78.03,78.23,78.03,78.23,3387.0
2024-01-22 14:00:00,78.21,78.27,78.09,78.23,4383.0,78.21,78.27,78.09,78.23,4383.0
2024-01-22 14:30:00,78.28,78.53,78.2,78.42,12535.0,78.28,78.53,78.2,78.42,12535.0
2024-01-22 15:00:00,78.5,78.75,78.39,78.75,18597.0,78.5,78.75,78.39,78.75,18597.0
2024-01-22 15:30:00,78.74,78.77,78.59,78.61,27086.0,78.74,78.77,78.59,78.61,27086.0
2024-01-23 09:30:00,78.75,79.22,78.75,78.9,2052.0,78.75,79.22,78.75,78.9,2052.0
2024-01-23 10:00:00,78.89,78.97,78.37,78.37,7338.0,78.89,78.97,78.37,78.37,7338.0
2024-01-23 10:30:00,78.31,78.37,77.73,77.86,9113.0,78.31,78.37,77.73,77.86,9113.0
2024-01-23 11:00:00,77.86,78.27,77.86,78.02,4138.0,77.86,78.27,77.86,78.02,4138.0
2024-01-23 11:30:00,77.88,78.01,77.87,78.01,5970.0,77.88,78.01,77.87,78.01,5970.0
2024-01-23 12:00:00,77.97,78.06,77.83,77.86,6767.0,77.97,78.06,77.83,77.86,6767.0
2024-01-23 12:30:00,77.81,77.95,77.67,77.95,7072.0,77.81,77.95,77.67,77.95,7072.0
2024-01-23 13:00:00,77.9,78.0,77.79,77.98,5379.0,77.9,78.0,77.79,77.98,5379.0
2024-01-23 13:30:00,77.97,78.1,77.93,77.95,5390.0,77.97,78.1,77.93,77.95,5390.0
2024-01-23 14:00:00,77.99,78.07,77.75,77.8,6163.0,77.99,78.07,77.75,77.8,6163.0
2024-01-23 14:30:00,77.8,77.99,77.79,77.96,8997.0,77.8,77.99,77.79,77.96,8997.0
2024-01-23 15:00:00,77.96,78.04,77.9,77.91,6129.0,77.96,78.04,77.9,77.91,6129.0
2024-01-23 15:30:00,77.89,77.89,77.4,77.41,30802.0,77.89,77.89,77.4,77.41,30802.0
2024-01-24 09:30:00,77.77,77.93,76.97,77.14,7768.0,77.77,77.93,76.97,77.14,7768.0
2024-01-24 10:00:00,77.0,77.3,76.8,77.3,6393.0,77.0,77.3,76.8,77.3,6393.0
2024-01-24 10:30:00,77.39,77.67,77.37,77.56,8928.0,77.39,77.67,77.37,77.56,8928.0
2024-01-24 11:00:00,77.62,78.01,77.61,77.81,6297.0,77.62,78.01,77.61,77.81,6297.0
2024-01-24 11:30:00,77.92,77.94,77.8,77.94,4707.0,77.92,77.94,77.8,77.94,4707.0
2024-01-24 12:00:00,77.87,77.99,77.76,77.92,5259.0,77.87,77.99,77.76,77.92,5259.0
2024-01-24 12:30:00,77.92,77.94,77.78,77.9,4265.0,77.92,77.94,77.78,77.9,4265.0
2024-01-24 13:00:00,77.92,77.92,77.66,77.69,6532.0,77.92,77.92,77.66,77.69,6532.0
2024-01-24 13:30:00,77.7,77.7,77.46,77.55,6936.0,77.7,77.7,77.46,77.55,6936.0
2024-01-24 14:00:00,77.54,77.55,77.48,77.53,3616.0,77.54,77.55,77.48,77.53,3616.0
2024-01-24 14:30:00,77.53,77.72,77.46,77.62,4152.0,77.53,77.72,77.46,77.62,4152.0
2024-01-24 15:00:00,77.65,77.67,77.47,77.47,7496.0,77.65,77.67,77.47,77.47,7496.0
2024-01-24 15:30:00,77.42,77.71,77.4,77.56,16003.0,77.42,77.71,77.4,77.56,16003.0
2024-01-25 09:30:00,78.13,78.78,78.13,78.78,4966.0,78.13,78.78,78.13,78.78,4966.0
2024-01-25 10:00:00,78.75,78.75,78.48,78.53,3259.0,78.75,78.75,78.48,78.53,3259.0
2024-01-25 10:30:00,78.57,78.57,77.75,77.93,2961.0,78.57,78.57,77.75,77.93,2961.0
2024-01-25 11:00:00,77.86,78.05,77.82,78.02,4280.0,77.86,78.05,77.82,78.02,4280.0
2024-01-25 11:30:00,78.0,78.18,77.94,78.07,2070.0,78.0,78.18,77.94,78.07,2070.0
2024-01-25 12:00:00,78.19,78.19,77.88,77.92,9101.0,78.19,78.19,77.88,77.92,9101.0
2024-01-25 12:30:00,77.9,78.05,77.88,77.95,3548.0,77.9,78.05,77.88,77.95,3548.0
2024-01-25 13:00:00,77.97,78.15,77.9,77.93,2383.0,77.97,78.15,77.9,77.93,2383.0
2024-01-25 13:30:00,77.94,78.06,77.93,78.02,1947.0,77.94,78.06,77.93,78.02,1947.0
2024-01-25 14:00:00,77.96,78.33,77.95,78.3,8078.0,77.96,78.33,77.95,78.3,8078.0
2024-01-25 14:30:00,78.31,78.4,78.26,78.36,4296.0,78.31,78.4,78.26,78.36,4296.0
2024-01-25 15:00:00,78.36,78.56,78.3,78.46,10388.0,78.36,78.56,78.3,78.46,10388.0
2024-01-25 15:30:00,78.46,78.97,78.44,78.96,20561.0,78.46,78.97,78.44,78.96,20561.0
2024-01-26 09:30:00,78.84,79.12,78.55,78.97,1584.0,78.84,79.12,78.55,78.97,1584.0
2024-01-26 10:00:00,78.88,79.11,78.87,79.0,3566.0,78.88,79.11,78.87,79.0,3566.0
2024-01-26 10:30:00,78.92,79.16,78.92,79.09,1983.0,78.92,79.16,78.92,79.09,1983.0
2024-01-26 11:00:00,79.08,79.26,78.94,78.98,8934.0,79.08,79.26,78.94,78.98,8934.0
2024-01-26 11:30:00,79.01,79.01,78.78,78.99,2420.0,79.01,79.01,78.78,78.99,2420.0
2024-01-26 12:00:00,78.99,78.99,78.78,78.82,3209.0,78.99,78.99,78.78,78.82,3209.0
2024-01-26 12:30:00,78.88,78.93,78.79,78.93,4864.0,78.88,78.93,78.79,78.93,4864.0
2024-01-26 13:00:00,78.91,79.07,78.89,79.07,3464.0,78.91,79.07,78.89,79.07,3464.0
2024-01-26 13:30:00,79.15,79.25,79.1,79.23,3258.0,79.15,79.25,79.1,79.23,3258.0
2024-01-26 14:00:00,79.24,79.42,79.21,79.41,7705.0,79.24,79.42,79.21,79.41,7705.0
2024-01-26 14:30:00,79.42,79.57,79.42,79.51,5592.0,79.42,79.57,79.42,79.51,5592.0
2024-01-26 15:00:00,79.56,79.64,79.54,79.56,12602.0,79.56,79.64,79.54,79.56,12602.0
2024-01-26 15:30:00,79.59,79.85,79.57,79.83,29713.0,79.59,79.85,79.57,79.83,29713.0
2024-01-29 09:30:00,79.6,79.7,79.16,79.47,6558.0,79.6,79.7,79.16,79.47,6558.0
2024-01-29 10:00:00,79.48,79.53,78.84,78.94,6632.0,79.48,79.53,78.84,78.94,6632.0
2024-01-29 10:30:00,78.95,79.18,78.93,79.04,7564.0,78.95,79.18,78.93,79.04,7564.0
2024-01-29 11:00:00,79.06,79.28,79.04,79.2,8296.0,79.06,79.28,79.04,79.2,8296.0
2024-01-29 11:30:00,79.15,79.19,78.88,78.92,6442.0,79.15,79.19,78.88,78.92,6442.0
2024-01-29 12:00:00,78.99,79.08,78.82,79.07,7009.0,78.99,79.08,78.82,79.07,7009.0
2024-01-29 12:30:00,79.07,79.11,78.9,79.01,4960.0,79.07,79.11,78.9,79.01,4960.0
2024-01-29 13:00:00,79.0,79.15,78.9,79.15,5769.0,79.0,79.15,78.9,79.15,5769.0
2024-01-29 13:30:00,79.17,79.19,79.09,79.14,5899.0,79.17,79.19,79.09,79.14,5899.0
2024-01-29 14:00:00,79.12,79.16,79.02,79.09,7702.0,79.12,79.16,79.02,79.09,7702.0
2024-01-29 14:30:00,79.07,79.3,79.07,79.27,9553.0,79.07,79.3,79.07,79.27,9553.0
2024-01-29 15:00:00,79.36,79.91,79.35,79.91,11598.0,79.36,79.91,79.35,79.91,11598.0
2024-01-29 15:30:00,79.89,80.2,79.85,80.13,54836.0,79.89,80.2,79.85,80.13,54836.0
2024-01-30 09:30:00,79.42,79.56,78.71,79.08,10163.0,79.42,79.56,78.71,79.08,10163.0
2024-01-30 10:00:00,78.92,79.25,78.57,79.25,10103.0,78.92,79.25,78.57,79.25,10103.0
2024-01-30 10:30:00,79.22,79.51,79.21,79.34,8049.0,79.22,79.51,79.21,79.34,8049.0
2024-01-30 11:00:00,79.38,79.81,79.25,79.79,9443.0,79.38,79.81,79.25,79.79,9443.0
2024-01-30 11:30:00,79.78,80.14,79.75,80.09,21829.0,79.78,80.14,79.75,80.09,21829.0
2024-01-30 12:00:00,80.09,80.5,80.07,80.29,7852.0,80.09,80.5,80.07,80.29,7852.0
2024-01-30 12:30:00,80.25,80.3,79.99,80.04,6628.0,80.25,80.3,79.99,80.04,6628.0
2024-01-30 13:00:00,80.01,80.23,79.97,80.15,6457.0,80.01,80.23,79.97,80.15,6457.0
2024-01-30 13:30:00,80.2,80.22,79.91,80.01,6420.0,80.2,80.22,79.91,80.01,6420.0
2024-01-30 14:00:00,80.01,80.01,79.79,79.92,5232.0,80.01,80.01,79.79,79.92,5232.0
2024-01-30 14:30:00,79.94,79.98,79.75,79.8,5095.0,79.94,79.98,79.75,79.8,5095.0
2024-01-30 15:00:00,79.77,80.16,79.67,80.16,12965.0,79.77,80.16,79.67,80.16,12965.0
2024-01-30 15:30:00,80.15,80.45,80.08,80.42,31041.0,80.15,80.45,80.08,80.42,31041.0
2024-01-31 09:30:00,80.43,80.69,79.74,80.64,11996.0,80.43,80.69,79.74,80.64,11996.0
2024-01-31 10:00:00,80.45,80.48,80.15,80.44,9117.0,80.45,80.48,80.15,80.44,9117.0
2024-01-31 10:30:00,80.42,80.56,80.23,80.42,6002.0,80.42,80.56,80.23,80.42,6002.0
2024-01-31 11:00:00,80.48,80.55,80.38,80.48,7446.0,80.48,80.55,80.38,80.48,7446.0
2024-01-31 11:30:00,80.46,80.46,80.25,80.35,13700.0,80.46,80.46,80.25,80.35,13700.0
2024-01-31 12:00:00,80.35,80.59,80.32,80.58,7241.0,80.35,80.59,80.32,80.58,7241.0
2024-01-31 12:30:00,80.56,80.68,80.51,80.61,27633.0,80.56,80.68,80.51,80.61,27633.0
2024-01-31 13:00:00,80.59,80.59,80.02,80.19,7771.0,80.59,80.59,80.02,80.19,7771.0
2024-01-31 13:30:00,80.17,80.43,80.16,80.39,11100.0,80.17,80.43,80.16,80.39,11100.0
2024-01-31 14:00:00,80.38,80.39,79.93,80.13,8318.0,80.38,80.39,79.93,80.13,8318.0
2024-01-31 14:30:00,80.08,80.51,79.99,80.0,19744.0,80.08,80.51,79.99,80.0,19744.0
2024-01-31 15:00:00,80.0,80.1,79.21,79.36,15098.0,80.0,80.1,79.21,79.36,15098.0
2024-01-31 15:30:00,79.4,79.45,78.63,78.66,65401.0,79.4,79.45,78.63,78.66,65401.0
2024-02-01 09:30:00,80.93,84.54,80.41,83.29,59870.0,80.93,84.54,80.41,83.29,59870.0
2024-02-01 10:00:00,83.14,83.44,81.86,82.48,63488.0,83.14,83.44,81.86,82.48,63488.0
2024-02-01 10:30:00,82.41,82.48,81.44,81.66,51475.0,82.41,82.48,81.44,81.66,51475.0
2024-02-01 11:00:00,81.63,81.69,81.14,81.69,27685.0,81.63,81.69,81.14,81.69,27685.0
2024-02-01 11:30:00,81.69,82.2,81.61,82.07,51528.0,81.69,82.2,81.61,82.07,51528.0
2024-02-01 12:00:00,82.13,82.33,81.76,81.97,29489.0,82.13,82.33,81.76,81.97,29489.0
2024-02-01 12:30:00,81.98,82.03,81.19,81.67,21307.0,81.98,82.03,81.19,81.67,21307.0
2024-02-01 13:00:00,81.47,82.06,81.25,81.98,13099.0,81.47,82.06,81.25,81.98,13099.0
2024-02-01 13:30:00,82.09,82.78,82.08,82.37,36634.0,82.09,82.78,82.08,82.37,36634.0
2024-02-01 14:00:00,82.37,82.41,82.15,82.21,26647.0,82.37,82.41,82.15,82.21,26647.0
2024-02-01 14:30:00,82.12,82.61,82.07,82.13,25298.0,82.12,82.61,82.07,82.13,25298.0
2024-02-01 15:00:00,82.17,82.43,82.13,82.34,26410.0,82.17,82.43,82.13,82.34,26410.0
2024-02-01 15:30:00,82.37,82.66,82.29,82.44,147488.0,82.37,82.66,82.29,82.44,147488.0
2024-02-02 09:30:00,82.33,82.93,82.08,82.48,17154.0,82.33,82.93,82.08,82.48,17154.0
2024-02-02 10:00:00,82.46,82.59,81.79,82.23,32611.0,82.46,82.59,81.79,82.23,32611.0
2024-02-02 10:30:00,82.25,83.75,82.25,83.75,26109.0,82.25,83.75,82.25,83.75,26109.0
2024-02-02 11:00:00,83.61,83.61,82.95,83.17,20180.0,83.61,83.61,82.95,83.17,20180.0
2024-02-02 11:30:00,83.12,83.31,83.03,83.31,15935.0,83.12,83.31,83.03,83.31,15935.0
2024-02-02 12:00:00,83.35,84.02,83.3,84.02,29005.0,83.35,84.02,83.3,84.02,29005.0
2024-02-02 12:30:00,84.02,84.21,83.89,84.2,16318.0,84.02,84.21,83.89,84.2,16318.0
2024-02-02 13:00:00,84.25,84.42,83.88,84.31,38148.0,84.25,84.42,83.88,84.31,38148.0
2024-02-02 13:30:00,84.28,84.53,84.14,84.25,13226.0,84.28,84.53,84.14,84.25,13226.0
2024-02-02 14:00:00,84.29,84.39,83.98,84.03,16345.0,84.29,84.39,83.98,84.03,16345.0
2024-02-02 14:30:00,84.08,84.36,83.81,83.81,19982.0,84.08,84.36,83.81,83.81,19982.0
2024-02-02 15:00:00,83.81,83.88,83.51,83.88,30100.0,83.81,83.88,83.51,83.88,30100.0
2024-02-02 15:30:00,83.88,84.22,83.75,83.77,109683.0,83.88,84.22,83.75,83.77,109683.0
2024-02-05 09:30:00,82.97,82.97,82.27,82.53,11612.0,82.97,82.97,82.27,82.53,11612.0
2024-02-05 10:00:00,82.44,82.44,81.87,82.27,15183.0,82.44,82.44,81.87,82.27,15183.0
2024-02-05 10:30:00,82.35,82.55,82.28,82.29,8875.0,82.35,82.55,82.28,82.29,8875.0
2024-02-05 11:00:00,82.37,82.71,82.26,82.69,14512.0,82.37,82.71,82.26,82.69,14512.0
2024-02-05 11:30:00,82.73,83.0,82.62,82.95,11527.0,82.73,83.0,82.62,82.95,11527.0
2024-02-05 12:00:00,83.0,83.21,82.85,83.19,17354.0,83.0,83.21,82.85,83.19,17354.0
2024-02-05 12:30:00,83.2,83.45,83.2,83.4,12163.0,83.2,83.45,83.2,83.4,12163.0
2024-02-05 13:00:00,83.4,83.65,83.38,83.5,7702.0,83.4,83.65,83.38,83.5,7702.0
2024-02-05 13:30:00,83.52,83.6,83.38,83.5,10425.0,83.52,83.6,83.38,83.5,10425.0
2024-02-05 14:00:00,83.49,83.7,83.44,83.7,8546.0,83.49,83.7,83.44,83.7,8546.0
2024-02-05 14:30:00,83.7,84.07,83.69,84.07,19597.0,83.7,84.07,83.69,84.07,19597.0
2024-02-05 15:00:00,84.04,84.33,84.01,84.28,25774.0,84.04,84.33,84.01,84.28,25774.0
2024-02-05 15:30:00,84.28,84.46,84.01,84.01,107088.0,84.28,84.46,84.01,84.01,107088.0
2024-02-06 09:30:00,84.29,85.27,84.17,85.26,6785.0,84.29,85.27,84.17,85.26,6785.0
2024-02-06 10:00:00,85.23,85.34,84.7,85.12,41068.0,85.23,85.34,84.7,85.12,41068.0
2024-02-06 10:30:00,85.2,85.37,84.81,84.9,12830.0,85.2,85.37,84.81,84.9,12830.0
2024-02-06 11:00:00,84.9,84.92,84.59,84.78,9405.0,84.9,84.92,84.59,84.78,9405.0
2024-02-06 11:30:00,84.87,85.01,84.81,85.01,5967.0,84.87,85.01,84.81,85.01,5967.0
2024-02-06 12:00:00,85.01,85.02,84.56,84.69,6516.0,85.01,85.02,84.56,84.69,6516.0
2024-02-06 12:30:00,84.66,84.76,84.53,84.57,7142.0,84.66,84.76,84.53,84.57,7142.0
2024-02-06 13:00:00,84.62,84.7,84.4,84.56,7620.0,84.62,84.7,84.4,84.56,7620.0
2024-02-06 13:30:00,84.58,85.09,84.57,84.99,12585.0,84.58,85.09,84.57,84.99,12585.0
2024-02-06 14:00:00,84.96,84.96,84.63,84.67,11098.0,84.96,84.96,84.63,84.67,11098.0
2024-02-06 14:30:00,84.69,84.74,84.36,84.51,9510.0,84.69,84.74,84.36,84.51,9510.0
2024-02-06 15:00:00,84.5,84.69,84.45,84.53,14936.0,84.5,84.69,84.45,84.53,14936.0
2024-02-06 15:30:00,84.49,84.5,84.16,84.32,47254.0,84.49,84.5,84.16,84.32,47254.0
2024-02-07 09:30:00,84.03,84.18,83.9,84.09,12532.0,84.03,84.18,83.9,84.09,12532.0
2024-02-07 10:00:00,84.27,84.46,84.04,84.43,10401.0,84.27,84.46,84.04,84.43,10401.0
2024-02-07 10:30:00,84.52,84.73,84.34,84.43,9393.0,84.52,84.73,84.34,84.43,9393.0
2024-02-07 11:00:00,84.46,84.69,84.32,84.53,13724.0,84.46,84.69,84.32,84.53,13724.0
2024-02-07 11:30:00,84.55,84.58,84.39,84.44,5813.0,84.55,84.58,84.39,84.44,5813.0
2024-02-07 12:00:00,84.43,84.55,84.33,84.55,7058.0,84.43,84.55,84.33,84.55,7058.0
2024-02-07 12:30:00,84.59,84.78,84.5,84.76,25517.0,84.59,84.78,84.5,84.76,25517.0
2024-02-07 13:00:00,84.75,84.96,84.63,84.78,11009.0,84.75,84.96,84.63,84.78,11009.0
2024-02-07 13:30:00,84.83,84.83,84.61,84.72,5941.0,84.83,84.83,84.61,84.72,5941.0
2024-02-07 14:00:00,84.79,84.97,84.74,84.89,7058.0,84.79,84.97,84.74,84.89,7058.0
2024-02-07 14:30:00,84.9,84.9,84.63,84.77,16250.0,84.9,84.9,84.63,84.77,16250.0
2024-02-07 15:00:00,84.77,84.79,84.64,84.67,18694.0,84.77,84.79,84.64,84.67,18694.0
2024-02-07 15:30:00,84.67,84.83,84.28,84.31,62328.0,84.67,84.83,84.28,84.31,62328.0
2024-02-08 09:30:00,84.05,84.73,83.65,84.38,6960.0,84.05,84.73,83.65,84.38,6960.0
2024-02-08 10:00:00,84.45,84.69,84.37,84.64,15931.0,84.45,84.69,84.37,84.64,15931.0
2024-02-08 10:30:00,84.66,84.74,84.41,84.67,19596.0,84.66,84.74,84.41,84.67,19596.0
2024-02-08 11:00:00,84.64,84.64,84.43,84.44,12485.0,84.64,84.64,84.43,84.44,12485.0
2024-02-08 11:30:00,84.45,84.54,84.17,84.23,8076.0,84.45,84.54,84.17,84.23,8076.0
2024-02-08 12:00:00,84.21,84.37,84.18,84.3,5127.0,84.21,84.37,84.18,84.3,5127.0
2024-02-08 12:30:00,84.33,84.37,84.15,84.16,5929.0,84.33,84.37,84.15,84.16,5929.0
2024-02-08 13:00:00,84.18,84.31,84.08,84.14,4464.0,84.18,84.31,84.08,84.14,4464.0
2024-02-08 13:30:00,84.12,84.46,84.1,84.45,10677.0,84.12,84.46,84.1,84.45,10677.0
2024-02-08 14:00:00,84.48,84.64,84.39,84.64,12335.0,84.48,84.64,84.39,84.64,12335.0
2024-02-08 14:30:00,84.63,84.81,84.55,84.81,23326.0,84.63,84.81,84.55,84.81,23326.0
2024-02-08 15:00:00,84.8,85.24,84.76,84.86,21686.0,84.8,85.24,84.76,84.86,21686.0
2024-02-08 15:30:00,84.84,84.94,84.47,84.49,51471.0,84.84,84.94,84.47,84.49,51471.0
2024-02-09 09:30:00,84.36,84.81,84.11,84.39,17861.0,84.36,84.81,84.11,84.39,17861.0
2024-02-09 10:00:00,84.43,84.52,84.16,84.44,7037.0,84.43,84.52,84.16,84.44,7037.0
2024-02-09 10:30:00,84.45,84.51,84.36,84.49,6452.0,84.45,84.51,84.36,84.49,6452.0
2024-02-09 11:00:00,84.43,84.44,84.21,84.34,6963.0,84.43,84.44,84.21,84.34,6963.0
2024-02-09 11:30:00,84.37,84.37,84.08,84.27,4660.0,84.37,84.37,84.08,84.27,4660.0
2024-02-09 12:00:00,84.32,84.56,84.31,84.49,9196.0,84.32,84.56,84.31,84.49,9196.0
2024-02-09 12:30:00,84.47,84.52,84.41,84.44,4847.0,84.47,84.52,84.41,84.44,4847.0
2024-02-09 13:00:00,84.48,84.7,84.46,84.65,13343.0,84.48,84.7,84.46,84.65,13343.0
2024-02-09 13:30:00,84.67,84.7,84.54,84.69,13619.0,84.67,84.7,84.54,84.69,13619.0
2024-02-09 14:00:00,84.69,84.72,84.54,84.59,12703.0,84.69,84.72,84.54,84.59,12703.0
2024-02-09 14:30:00,84.59,84.77,84.53,84.77,15404.0,84.59,84.77,84.53,84.77,15404.0
2024-02-09 15:00:00,84.76,85.08,84.5,84.89,43226.0,84.76,85.08,84.5,84.89,43226.0
2024-02-09 15:30:00,84.89,85.06,84.7,85.03,43850.0,84.89,85.06,84.7,85.03,43850.0
2024-02-12 09:30:00,85.37,85.82,85.37,85.51,12467.0,85.37,85.82,85.37,85.51,12467.0
2024-02-12 10:00:00,85.56,85.6,85.27,85.52,26266.0,85.56,85.6,85.27,85.52,26266.0
2024-02-12 10:30:00,85.52,85.61,85.35,85.35,19065.0,85.52,85.61,85.35,85.35,19065.0
2024-02-12 11:00:00,85.32,85.32,85.09,85.13,21346.0,85.32,85.32,85.09,85.13,21346.0
2024-02-12 11:30:00,85.15,85.67,85.15,85.67,38361.0,85.15,85.67,85.15,85.67,38361.0
2024-02-12 12:00:00,85.67,85.77,85.49,85.54,15909.0,85.67,85.77,85.49,85.54,15909.0
2024-02-12 12:30:00,85.54,85.55,85.36,85.46,14476.0,85.54,85.55,85.36,85.46,14476.0
2024-02-12 13:00:00,85.49,85.7,85.49,85.57,17339.0,85.49,85.7,85.49,85.57,17339.0
2024-02-12 13:30:00,85.58,85.66,85.24,85.25,20050.0,85.58,85.66,85.24,85.25,20050.0
2024-02-12 14:00:00,85.25,85.34,84.94,85.04,7992.0,85.25,85.34,84.94,85.04,7992.0
2024-02-12 14:30:00,85.1,85.11,84.93,85.04,12460.0,85.1,85.11,84.93,85.04,12460.0
2024-02-12 15:00:00,85.05,85.05,84.78,84.91,37460.0,85.05,85.05,84.78,84.91,37460.0
2024-02-12 15:30:00,84.89,84.9,84.54,84.8,50641.0,84.89,84.9,84.54,84.8,50641.0
2024-02-13 09:30:00,83.94,84.06,83.25,83.33,5069.0,83.94,84.06,83.25,83.33,5069.0
2024-02-13 10:00:00,83.44,83.48,83.24,83.48,6269.0,83.44,83.48,83.24,83.48,6269.0
2024-02-13 10:30:00,83.45,83.79,83.39,83.65,9688.0,83.45,83.79,83.39,83.65,9688.0
2024-02-13 11:00:00,83.65,84.32,83.64,84.22,8897.0,83.65,84.32,83.64,84.22,8897.0
2024-02-13 11:30:00,84.26,84.55,84.24,84.55,8754.0,84.26,84.55,84.24,84.55,8754.0
2024-02-13 12:00:00,84.49,84.56,84.36,84.41,4796.0,84.49,84.56,84.36,84.41,4796.0
2024-02-13 12:30:00,84.39,84.69,84.39,84.59,5537.0,84.39,84.69,84.39,84.59,5537.0
2024-02-13 13:00:00,84.58,84.58,84.26,84.47,4123.0,84.58,84.58,84.26,84.47,4123.0
2024-02-13 13:30:00,84.43,84.45,84.06,84.06,3492.0,84.43,84.45,84.06,84.06,3492.0
2024-02-13 14:00:00,84.08,84.08,83.78,83.9,5079.0,84.08,84.08,83.78,83.9,5079.0
2024-02-13 14:30:00,83.87,83.96,83.56,83.62,4998.0,83.87,83.96,83.56,83.62,4998.0
2024-02-13 15:00:00,83.56,83.6,83.42,83.51,9312.0,83.56,83.6,83.42,83.51,9312.0
2024-02-13 15:30:00,83.47,83.87,83.45,83.7,49514.0,83.47,83.87,83.45,83.7,49514.0
2024-02-14 09:30:00,84.29,84.85,84.14,84.7,8810.0,84.29,84.85,84.14,84.7,8810.0
2024-02-14 10:00:00,84.7,84.86,84.5,84.66,15579.0,84.7,84.86,84.5,84.66,15579.0
2024-02-14 10:30:00,84.71,84.76,84.34,84.34,5736.0,84.71,84.76,84.34,84.34,5736.0
2024-02-14 11:00:00,84.3,84.82,84.19,84.82,16868.0,84.3,84.82,84.19,84.82,16868.0
2024-02-14 11:30:00,84.77,84.77,84.27,84.31,7067.0,84.77,84.77,84.27,84.31,7067.0
2024-02-14 12:00:00,84.26,84.45,84.16,84.42,26985.0,84.26,84.45,84.16,84.42,26985.0
2024-02-14 12:30:00,84.42,84.57,84.4,84.55,5165.0,84.42,84.57,84.4,84.55,5165.0
2024-02-14 13:00:00,84.54,84.63,84.47,84.52,5967.0,84.54,84.63,84.47,84.52,5967.0
2024-02-14 13:30:00,84.57,84.82,84.56,84.68,9031.0,84.57,84.82,84.56,84.68,9031.0
2024-02-14 14:00:00,84.68,84.77,84.48,84.75,5554.0,84.68,84.77,84.48,84.75,5554.0
2024-02-14 14:30:00,84.76,84.89,84.53,84.62,11338.0,84.76,84.89,84.53,84.62,11338.0
2024-02-14 15:00:00,84.61,84.87,84.57,84.86,16320.0,84.61,84.87,84.57,84.86,16320.0
2024-02-14 15:30:00,84.9,84.91,84.61,84.75,44014.0,84.9,84.91,84.61,84.75,44014.0
2024-02-15 09:30:00,84.82,85.75,84.82,85.59,6928.0,84.82,85.75,84.82,85.59,6928.0
2024-02-15 10:00:00,85.57,85.67,85.19,85.66,31295.0,85.57,85.67,85.19,85.66,31295.0
2024-02-15 10:30:00,85.54,85.57,85.13,85.35,19183.0,85.54,85.57,85.13,85.35,19183.0
2024-02-15 11:00:00,85.4,85.64,85.36,85.64,9468.0,85.4,85.64,85.36,85.64,9468.0
2024-02-15 11:30:00,85.56,85.86,85.5,85.54,9774.0,85.56,85.86,85.5,85.54,9774.0
2024-02-15 12:00:00,85.53,86.14,85.49,85.77,25340.0,85.53,86.14,85.49,85.77,25340.0
2024-02-15 12:30:00,85.81,86.14,85.8,85.94,34791.0,85.81,86.14,85.8,85.94,34791.0
2024-02-15 13:00:00,85.93,85.93,85.6,85.67,21032.0,85.93,85.93,85.6,85.67,21032.0
2024-02-15 13:30:00,85.69,86.13,85.55,86.01,437116.0,85.69,86.13,85.55,86.01,437116.0
2024-02-15 14:00:00,86.03,86.29,86.01,86.16,18150.0,86.03,86.29,86.01,86.16,18150.0
2024-02-15 14:30:00,86.13,86.34,86.12,86.31,16412.0,86.13,86.34,86.12,86.31,16412.0
2024-02-15 15:00:00,86.34,86.43,86.19,86.31,13458.0,86.34,86.43,86.19,86.31,13458.0
2024-02-15 15:30:00,86.29,86.36,86.07,86.11,65041.0,86.29,86.36,86.07,86.11,65041.0
2024-02-16 09:30:00,86.29,86.85,86.29,86.68,14577.0,86.29,86.85,86.29,86.68,14577.0
2024-02-16 10:00:00,86.7,87.28,86.7,86.76,16143.0,86.7,87.28,86.7,86.76,16143.0
2024-02-16 10:30:00,86.76,86.92,86.56,86.76,8292.0,86.76,86.92,86.56,86.76,8292.0
2024-02-16 11:00:00,86.67,86.9,86.45,86.85,6731.0,86.67,86.9,86.45,86.85,6731.0
2024-02-16 11:30:00,86.82,87.03,86.77,86.99,7797.0,86.82,87.03,86.77,86.99,7797.0
2024-02-16 12:00:00,86.97,87.15,86.84,87.15,10142.0,86.97,87.15,86.84,87.15,10142.0
2024-02-16 12:30:00,87.06,87.22,86.7,86.7,7681.0,87.06,87.22,86.7,86.7,7681.0
2024-02-16 13:00:00,86.67,86.88,86.66,86.75,9959.0,86.67,86.88,86.66,86.75,9959.0
2024-02-16 13:30:00,86.68,86.73,86.57,86.61,10175.0,86.68,86.73,86.57,86.61,10175.0
2024-02-16 14:00:00,86.61,86.69,86.42,86.42,8282.0,86.61,86.69,86.42,86.42,8282.0
2024-02-16 14:30:00,86.39,86.39,86.16,86.24,9368.0,86.39,86.39,86.16,86.24,9368.0
2024-02-16 15:00:00,86.25,86.27,86.16,86.25,14201.0,86.25,86.27,86.16,86.25,14201.0
2024-02-16 15:30:00,86.27,86.27,85.53,85.55,40439.0,86.27,86.27,85.53,85.55,40439.0
2024-02-20 09:30:00,84.96,85.34,84.56,85.3,4865.0,84.96,85.34,84.56,85.3,4865.0
2024-02-20 10:00:00,85.21,85.25,85.0,85.19,10315.0,85.21,85.25,85.0,85.19,10315.0
2024-02-20 10:30:00,85.26,85.59,85.23,85.59,7700.0,85.26,85.59,85.23,85.59,7700.0
2024-02-20 11:00:00,85.56,85.6,85.29,85.39,4670.0,85.56,85.6,85.29,85.39,4670.0
2024-02-20 11:30:00,85.34,85.53,85.29,85.5,7247.0,85.34,85.53,85.29,85.5,7247.0
2024-02-20 12:00:00,85.46,85.46,85.11,85.15,8713.0,85.46,85.46,85.11,85.15,8713.0
2024-02-20 12:30:00,85.14,85.23,85.03,85.23,7059.0,85.14,85.23,85.03,85.23,7059.0
2024-02-20 13:00:00,85.17,85.28,85.11,85.14,6478.0,85.17,85.28,85.11,85.14,6478.0
2024-02-20 13:30:00,85.18,85.37,85.17,85.32,3832.0,85.18,85.37,85.17,85.32,3832.0
2024-02-20 14:00:00,85.32,85.38,85.16,85.36,5938.0,85.32,85.38,85.16,85.36,5938.0
2024-02-20 14:30:00,85.33,85.44,85.18,85.38,6401.0,85.33,85.44,85.18,85.38,6401.0
2024-02-20 15:00:00,85.38,85.45,85.18,85.45,11014.0,85.38,85.45,85.18,85.45,11014.0
2024-02-20 15:30:00,85.47,85.47,84.93,84.94,60509.0,85.47,85.47,84.93,84.94,60509.0
2024-02-21 09:30:00,85.19,85.23,84.76,85.2,4573.0,85.19,85.23,84.76,85.2,4573.0
2024-02-21 10:00:00,85.22,85.31,84.98,85.26,5875.0,85.22,85.31,84.98,85.26,5875.0
2024-02-21 10:30:00,85.37,85.4,84.96,84.96,8083.0,85.37,85.4,84.96,84.96,8083.0
2024-02-21 11:00:00,85.09,85.16,84.9,85.06,17260.0,85.09,85.16,84.9,85.06,17260.0
2024-02-21 11:30:00,85.07,85.19,85.02,85.14,5588.0,85.07,85.19,85.02,85.14,5588.0
2024-02-21 12:00:00,85.14,85.2,85.11,85.12,11793.0,85.14,85.2,85.11,85.12,11793.0
2024-02-21 12:30:00,85.15,85.17,85.05,85.17,5856.0,85.15,85.17,85.05,85.17,5856.0
2024-02-21 13:00:00,85.15,85.19,85.02,85.14,9479.0,85.15,85.19,85.02,85.14,9479.0
2024-02-21 13:30:00,85.19,85.65,85.18,85.64,5295.0,85.19,85.65,85.18,85.64,5295.0
2024-02-21 14:00:00,85.7,85.7,85.05,85.11,7583.0,85.7,85.7,85.05,85.11,7583.0
2024-02-21 14:30:00,85.19,85.19,84.91,85.08,5283.0,85.19,85.19,84.91,85.08,5283.0
2024-02-21 15:00:00,85.06,85.12,84.98,85.12,9532.0,85.06,85.12,84.98,85.12,9532.0
2024-02-21 15:30:00,85.12,85.75,85.12,85.69,36153.0,85.12,85.75,85.12,85.69,36153.0
2024-02-22 09:30:00,85.62,86.01,85.45,85.62,16268.0,85.62,86.01,85.45,85.62,16268.0
2024-02-22 10:00:00,85.88,85.89,85.4,85.72,8103.0,85.88,85.89,85.4,85.72,8103.0
2024-02-22 10:30:00,85.7,85.84,85.69,85.84,4171.0,85.7,85.84,85.69,85.84,4171.0
2024-02-22 11:00:00,85.85,86.1,85.82,85.86,6147.0,85.85,86.1,85.82,85.86,6147.0
2024-02-22 11:30:00,85.9,85.98,85.85,85.95,3631.0,85.9,85.98,85.85,85.95,3631.0
2024-02-22 12:00:00,85.97,86.03,85.83,86.0,3367.0,85.97,86.03,85.83,86.0,3367.0
2024-02-22 12:30:00,85.96,85.98,85.83,85.91,2532.0,85.96,85.98,85.83,85.91,2532.0
2024-02-22 13:00:00,85.91,86.01,85.75,85.94,6187.0,85.91,86.01,85.75,85.94,6187.0
2024-02-22 13:30:00,85.97,85.99,85.9,85.96,3509.0,85.97,85.99,85.9,85.96,3509.0
2024-02-22 14:00:00,85.94,86.17,85.94,86.15,5904.0,85.94,86.17,85.94,86.15,5904.0
2024-02-22 14:30:00,86.15,86.2,86.02,86.18,7982.0,86.15,86.2,86.02,86.18,7982.0
2024-02-22 15:00:00,86.16,86.26,86.04,86.19,32838.0,86.16,86.26,86.04,86.19,32838.0
2024-02-22 15:30:00,86.16,86.71,86.02,86.67,59827.0,86.16,86.71,86.02,86.67,59827.0
2024-02-23 09:30:00,86.28,86.71,86.28,86.66,5376.0,86.28,86.71,86.28,86.66,5376.0
2024-02-23 10:00:00,86.76,87.3,86.61,87.08,10784.0,86.76,87.3,86.61,87.08,10784.0
2024-02-23 10:30:00,87.03,87.39,86.93,87.39,5794.0,87.03,87.39,86.93,87.39,5794.0
2024-02-23 11:00:00,87.35,87.35,87.01,87.33,19384.0,87.35,87.35,87.01,87.33,19384.0
2024-02-23 11:30:00,87.32,87.46,87.29,87.4,3550.0,87.32,87.46,87.29,87.4,3550.0
2024-02-23 12:00:00,87.36,87.64,87.26,87.6,13210.0,87.36,87.64,87.26,87.6,13210.0
2024-02-23 12:30:00,87.56,87.88,87.53,87.81,9119.0,87.56,87.88,87.53,87.81,9119.0
2024-02-23 13:00:00,87.81,87.81,87.65,87.65,9563.0,87.81,87.81,87.65,87.65,9563.0
2024-02-23 13:30:00,87.69,87.76,87.52,87.58,7734.0,87.69,87.76,87.52,87.58,7734.0
2024-02-23 14:00:00,87.52,87.66,87.52,87.59,6481.0,87.52,87.66,87.52,87.59,6481.0
2024-02-23 14:30:00,87.64,87.72,87.61,87.72,6288.0,87.64,87.72,87.61,87.72,6288.0
2024-02-23 15:00:00,87.67,87.76,87.6,87.73,18401.0,87.67,87.76,87.6,87.73,18401.0
2024-02-23 15:30:00,87.73,88.08,87.72,87.92,62834.0,87.73,88.08,87.72,87.92,62834.0
2024-02-26 09:30:00,87.66,87.83,87.39,87.68,4711.0,87.66,87.83,87.39,87.68,4711.0
2024-02-26 10:00:00,87.66,87.8,87.52,87.8,2930.0,87.66,87.8,87.52,87.8,2930.0
2024-02-26 10:30:00,87.76,87.76,87.34,87.71,7521.0,87.76,87.76,87.34,87.71,7521.0
2024-02-26 11:00:00,87.75,87.76,87.54,87.56,7496.0,87.75,87.76,87.54,87.56,7496.0
2024-02-26 11:30:00,87.61,87.79,87.5,87.79,3714.0,87.61,87.79,87.5,87.79,3714.0
2024-02-26 12:00:00,87.72,87.72,87.53,87.61,6049.0,87.72,87.72,87.53,87.61,6049.0
2024-02-26 12:30:00,87.63,87.78,87.6,87.75,5117.0,87.63,87.78,87.6,87.75,5117.0
2024-02-26 13:00:00,87.79,87.79,87.51,87.57,3681.0,87.79,87.79,87.51,87.57,3681.0
2024-02-26 13:30:00,87.57,87.74,87.57,87.65,4510.0,87.57,87.74,87.57,87.65,4510.0
2024-02-26 14:00:00,87.68,87.69,87.58,87.6,6539.0,87.68,87.69,87.58,87.6,6539.0
2024-02-26 14:30:00,87.63,87.66,87.55,87.56,10279.0,87.63,87.66,87.55,87.56,10279.0
2024-02-26 15:00:00,87.6,87.7,87.6,87.68,14567.0,87.6,87.7,87.6,87.68,14567.0
2024-02-26 15:30:00,87.66,88.1,87.61,87.95,45399.0,87.66,88.1,87.61,87.95,45399.0
2024-02-27 09:30:00,88.28,88.7,87.85,87.97,3905.0,88.28,88.7,87.85,87.97,3905.0
2024-02-27 10:00:00,88.04,88.23,87.89,88.19,69987.0,88.04,88.23,87.89,88.19,69987.0
2024-02-27 10:30:00,88.19,88.19,87.29,87.41,9303.0,88.19,88.19,87.29,87.41,9303.0
2024-02-27 11:00:00,87.47,87.71,87.47,87.56,7092.0,87.47,87.71,87.47,87.56,7092.0
2024-02-27 11:30:00,87.55,87.93,87.55,87.86,34174.0,87.55,87.93,87.55,87.86,34174.0
2024-02-27 12:00:00,87.82,87.82,87.17,87.49,9510.0,87.82,87.82,87.17,87.49,9510.0
2024-02-27 12:30:00,87.47,87.57,87.45,87.48,6048.0,87.47,87.57,87.45,87.48,6048.0
2024-02-27 13:00:00,87.45,87.72,87.45,87.68,15104.0,87.45,87.72,87.45,87.68,15104.0
2024-02-27 13:30:00,87.68,87.96,87.55,87.55,27518.0,87.68,87.96,87.55,87.55,27518.0
2024-02-27 14:00:00,87.56,87.57,87.31,87.34,6627.0,87.56,87.57,87.31,87.34,6627.0
2024-02-27 14:30:00,87.34,87.62,87.34,87.62,23389.0,87.34,87.62,87.34,87.62,23389.0
2024-02-27 15:00:00,87.62,87.91,87.56,87.85,34986.0,87.62,87.91,87.56,87.85,34986.0
2024-02-27 15:30:00,87.84,87.95,87.31,87.32,73771.0,87.84,87.95,87.31,87.32,73771.0
2024-02-28 09:30:00,86.87,88.32,86.57,88.23,22703.0,86.87,88.32,86.57,88.23,22703.0
2024-02-28 10:00:00,88.33,88.33,87.82,87.98,22132.0,88.33,88.33,87.82,87.98,22132.0
2024-02-28 10:30:00,87.95,88.44,87.95,88.29,9835.0,87.95,88.44,87.95,88.29,9835.0
2024-02-28 11:00:00,88.32,88.32,87.99,88.08,7015.0,88.32,88.32,87.99,88.08,7015.0
2024-02-28 11:30:00,88.13,88.34,88.1,88.25,12633.0,88.13,88.34,88.1,88.25,12633.0
2024-02-28 12:00:00,88.21,88.26,88.05,88.22,7680.0,88.21,88.26,88.05,88.22,7680.0
2024-02-28 12:30:00,88.2,88.29,88.06,88.1,17438.0,88.2,88.29,88.06,88.1,17438.0
2024-02-28 13:00:00,88.0,88.05,87.95,87.98,7915.0,88.0,88.05,87.95,87.98,7915.0
2024-02-28 13:30:00,87.98,88.08,87.56,87.56,11701.0,87.98,88.08,87.56,87.56,11701.0
2024-02-28 14:00:00,87.57,87.75,87.51,87.64,8743.0,87.57,87.75,87.51,87.64,8743.0
2024-02-28 14:30:00,87.64,87.66,87.5,87.51,8562.0,87.64,87.66,87.5,87.51,8562.0
2024-02-28 15:00:00,87.54,87.66,87.51,87.66,12976.0,87.54,87.66,87.51,87.66,12976.0
2024-02-28 15:30:00,87.66,87.66,87.06,87.07,32509.0,87.66,87.66,87.06,87.07,32509.0
2024-02-29 09:30:00,87.34,88.5,86.77,88.5,50523.0,87.34,88.5,86.77,88.5,50523.0
2024-02-29 10:00:00,88.51,88.63,87.95,88.2,18712.0,88.51,88.63,87.95,88.2,18712.0
2024-02-29 10:30:00,88.2,88.23,88.05,88.06,10661.0,88.2,88.23,88.05,88.06,10661.0
2024-02-29 11:00:00,88.11,88.28,88.04,88.12,7784.0,88.11,88.28,88.04,88.12,7784.0
2024-02-29 11:30:00,88.1,88.13,87.89,87.97,5501.0,88.1,88.13,87.89,87.97,5501.0
2024-02-29 12:00:00,87.99,88.0,87.71,87.77,3824.0,87.99,88.0,87.71,87.77,3824.0
2024-02-29 12:30:00,87.72,87.85,87.63,87.72,8552.0,87.72,87.85,87.63,87.72,8552.0
2024-02-29 13:00:00,87.74,87.8,87.64,87.64,9298.0,87.74,87.8,87.64,87.64,9298.0
2024-02-29 13:30:00,87.67,87.73,87.52,87.67,7408.0,87.67,87.73,87.52,87.67,7408.0
2024-02-29 14:00:00,87.71,87.71,87.4,87.5,7061.0,87.71,87.71,87.4,87.5,7061.0
2024-02-29 14:30:00,87.48,87.65,87.48,87.59,7668.0,87.48,87.65,87.48,87.59,7668.0
2024-02-29 15:00:00,87.6,87.69,87.55,87.59,7382.0,87.6,87.69,87.55,87.59,7382.0
2024-02-29 15:30:00,87.61,87.99,87.5,87.65,30601.0,87.61,87.99,87.5,87.65,30601.0
2024-03-01 09:30:00,87.62,87.74,87.1,87.1,11481.0,87.62,87.74,87.1,87.1,11481.0
2024-03-01 10:00:00,87.42,87.59,87.34,87.43,9014.0,87.42,87.59,87.34,87.43,9014.0
2024-03-01 10:30:00,87.41,87.7,87.33,87.52,5152.0,87.41,87.7,87.33,87.52,5152.0
2024-03-01 11:00:00,87.55,87.73,87.48,87.48,6350.0,87.55,87.73,87.48,87.48,6350.0
2024-03-01 11:30:00,87.47,87.64,87.42,87.59,6600.0,87.47,87.64,87.42,87.59,6600.0
2024-03-01 12:00:00,87.56,87.69,87.55,87.62,5412.0,87.56,87.69,87.55,87.62,5412.0
2024-03-01 12:30:00,87.65,87.69,87.6,87.61,4543.0,87.65,87.69,87.6,87.61,4543.0
2024-03-01 13:00:00,87.61,87.69,87.53,87.68,4522.0,87.61,87.69,87.53,87.68,4522.0
2024-03-01 13:30:00,87.66,87.69,87.62,87.67,3565.0,87.66,87.69,87.62,87.67,3565.0
2024-03-01 14:00:00,87.69,87.79,87.55,87.77,8949.0,87.69,87.79,87.55,87.77,8949.0
2024-03-01 14:30:00,87.79,87.93,87.77,87.89,6421.0,87.79,87.93,87.77,87.89,6421.0
2024-03-01 15:00:00,87.89,87.9,87.78,87.78,9467.0,87.89,87.9,87.78,87.78,9467.0
2024-03-01 15:30:00,87.79,87.83,87.53,87.74,50437.0,87.79,87.83,87.53,87.74,50437.0
2024-03-04 09:30:00,87.9,88.56,87.51,88.51,28233.0,87.9,88.56,87.51,88.51,28233.0
2024-03-04 10:00:00,88.46,88.94,88.41,88.78,22616.0,88.46,88.94,88.41,88.78,22616.0
2024-03-04 10:30:00,88.77,88.97,88.67,88.96,5232.0,88.77,88.97,88.67,88.96,5232.0
2024-03-04 11:00:00,88.96,89.19,88.74,88.83,6503.0,88.96,89.19,88.74,88.83,6503.0
2024-03-04 11:30:00,88.81,88.9,88.72,88.9,4955.0,88.81,88.9,88.72,88.9,4955.0
2024-03-04 12:00:00,88.83,88.95,88.79,88.84,7217.0,88.83,88.95,88.79,88.84,7217.0
2024-03-04 12:30:00,88.84,88.84,88.52,88.61,5910.0,88.84,88.84,88.52,88.61,5910.0
2024-03-04 13:00:00,88.58,89.09,88.57,89.09,31593.0,88.58,89.09,88.57,89.09,31593.0
2024-03-04 13:30:00,89.04,89.25,89.0,89.12,14363.0,89.04,89.25,89.0,89.12,14363.0
2024-03-04 14:00:00,89.12,89.16,88.77,89.13,10907.0,89.12,89.16,88.77,89.13,10907.0
2024-03-04 14:30:00,89.15,89.28,89.12,89.19,15712.0,89.15,89.28,89.12,89.19,15712.0
2024-03-04 15:00:00,89.15,89.31,89.12,89.29,27654.0,89.15,89.31,89.12,89.29,27654.0
2024-03-04 15:30:00,89.29,89.55,89.24,89.33,56001.0,89.29,89.55,89.24,89.33,56001.0
2024-03-05 09:30:00,89.28,89.79,89.09,89.55,7452.0,89.28,89.79,89.09,89.55,7452.0
2024-03-05 10:00:00,89.68,89.83,89.5,89.78,13062.0,89.68,89.83,89.5,89.78,13062.0
2024-03-05 10:30:00,89.75,90.14,89.62,90.13,14978.0,89.75,90.14,89.62,90.13,14978.0
2024-03-05 11:00:00,90.14,90.2,90.0,90.12,7659.0,90.14,90.2,90.0,90.12,7659.0
2024-03-05 11:30:00,90.12,90.22,89.82,89.99,19107.0,90.12,90.22,89.82,89.99,19107.0
2024-03-05 12:00:00,89.99,90.04,89.42,89.42,14295.0,89.99,90.04,89.42,89.42,14295.0
2024-03-05 12:30:00,89.41,89.55,89.26,89.47,9243.0,89.41,89.55,89.26,89.47,9243.0
2024-03-05 13:00:00,89.43,89.44,89.26,89.42,9356.0,89.43,89.44,89.26,89.42,9356.0
2024-03-05 13:30:00,89.52,89.74,89.44,89.45,14802.0,89.52,89.74,89.44,89.45,14802.0
2024-03-05 14:00:00,89.45,89.72,89.35,89.57,11795.0,89.45,89.72,89.35,89.57,11795.0
2024-03-05 14:30:00,89.51,89.58,88.65,88.71,28664.0,89.51,89.58,88.65,88.71,28664.0
2024-03-05 15:00:00,88.66,88.69,88.07,88.1,11061.0,88.66,88.69,88.07,88.1,11061.0
2024-03-05 15:30:00,88.13,88.47,88.11,88.24,45079.0,88.13,88.47,88.11,88.24,45079.0
2024-03-06 09:30:00,88.78,88.93,88.28,88.54,5425.0,88.78,88.93,88.28,88.54,5425.0
2024-03-06 10:00:00,88.56,89.11,88.54,88.95,6552.0,88.56,89.11,88.54,88.95,6552.0
2024-03-06 10:30:00,89.02,89.1,88.89,89.0,5533.0,89.02,89.1,88.89,89.0,5533.0
2024-03-06 11:00:00,89.0,89.33,88.93,89.33,4615.0,89.0,89.33,88.93,89.33,4615.0
2024-03-06 11:30:00,89.33,89.53,89.2,89.39,8172.0,89.33,89.53,89.2,89.39,8172.0
2024-03-06 12:00:00,89.35,89.5,89.23,89.46,6503.0,89.35,89.5,89.23,89.46,6503.0
2024-03-06 12:30:00,89.47,89.59,89.42,89.48,4488.0,89.47,89.59,89.42,89.48,4488.0
2024-03-06 13:00:00,89.5,89.63,89.3,89.63,4173.0,89.5,89.63,89.3,89.63,4173.0
2024-03-06 13:30:00,89.62,89.63,89.19,89.31,22380.0,89.62,89.63,89.19,89.31,22380.0
2024-03-06 14:00:00,89.28,89.29,88.9,89.09,5252.0,89.28,89.29,88.9,89.09,5252.0
2024-03-06 14:30:00,89.1,89.47,88.94,89.4,10198.0,89.1,89.47,88.94,89.4,10198.0
2024-03-06 15:00:00,89.4,89.44,89.22,89.33,10366.0,89.4,89.44,89.22,89.33,10366.0
2024-03-06 15:30:00,89.32,89.32,88.84,88.89,29810.0,89.32,89.32,88.84,88.89,29810.0
2024-03-07 09:30:00,88.97,90.22,88.97,90.04,4685.0,88.97,90.22,88.97,90.04,4685.0
2024-03-07 10:00:00,90.06,90.17,89.98,90.17,4933.0,90.06,90.17,89.98,90.17,4933.0
2024-03-07 10:30:00,90.07,90.16,89.82,89.91,7486.0,90.07,90.16,89.82,89.91,7486.0
2024-03-07 11:00:00,89.87,89.87,89.58,89.72,5064.0,89.87,89.87,89.58,89.72,5064.0
2024-03-07 11:30:00,89.72,90.03,89.69,90.03,4983.0,89.72,90.03,89.69,90.03,4983.0
2024-03-07 12:00:00,89.96,89.96,89.65,89.65,3566.0,89.96,89.96,89.65,89.65,3566.0
2024-03-07 12:30:00,89.6,89.63,89.51,89.63,5350.0,89.6,89.63,89.51,89.63,5350.0
2024-03-07 13:00:00,89.66,89.7,89.59,89.6,2840.0,89.66,89.7,89.59,89.6,2840.0
2024-03-07 13:30:00,89.55,89.76,89.48,89.72,7598.0,89.55,89.76,89.48,89.72,7598.0
2024-03-07 14:00:00,89.72,89.73,89.46,89.51,5883.0,89.72,89.73,89.46,89.51,5883.0
2024-03-07 14:30:00,89.52,89.61,89.42,89.44,9561.0,89.52,89.61,89.42,89.44,9561.0
2024-03-07 15:00:00,89.44,89.46,89.25,89.37,11190.0,89.44,89.46,89.25,89.37,11190.0
2024-03-07 15:30:00,89.4,89.44,89.14,89.14,30911.0,89.4,89.44,89.14,89.14,30911.0
2024-03-08 09:30:00,89.06,89.91,88.87,89.63,4284.0,89.06,89.91,88.87,89.63,4284.0
2024-03-08 10:00:00,89.55,89.73,89.31,89.37,9114.0,89.55,89.73,89.31,89.37,9114.0
2024-03-08 10:30:00,89.25,89.8,89.25,89.78,7243.0,89.25,89.8,89.25,89.78,7243.0
2024-03-08 11:00:00,89.7,89.75,89.42,89.43,7521.0,89.7,89.75,89.42,89.43,7521.0
2024-03-08 11:30:00,89.43,89.51,89.17,89.18,6308.0,89.43,89.51,89.17,89.18,6308.0
2024-03-08 12:00:00,89.23,89.33,89.1,89.12,7187.0,89.23,89.33,89.1,89.12,7187.0
2024-03-08 12:30:00,89.13,89.26,88.93,88.99,4206.0,89.13,89.26,88.93,88.99,4206.0
2024-03-08 13:00:00,88.94,89.05,88.86,89.01,6051.0,88.94,89.05,88.86,89.01,6051.0
2024-03-08 13:30:00,88.95,88.95,88.18,88.25,8963.0,88.95,88.95,88.18,88.25,8963.0
2024-03-08 14:00:00,88.31,88.66,88.27,88.63,15314.0,88.31,88.66,88.27,88.63,15314.0
2024-03-08 14:30:00,88.62,88.71,88.42,88.42,8117.0,88.62,88.71,88.42,88.42,8117.0
2024-03-08 15:00:00,88.44,88.45,87.93,87.93,8817.0,88.44,88.45,87.93,87.93,8817.0
2024-03-08 15:30:00,87.95,88.1,87.81,87.92,40573.0,87.95,88.1,87.81,87.92,40573.0
2024-03-11 09:30:00,87.54,87.8,87.39,87.49,11220.0,87.54,87.8,87.39,87.49,11220.0
2024-03-11 10:00:00,87.48,87.48,87.13,87.22,7669.0,87.48,87.48,87.13,87.22,7669.0
2024-03-11 10:30:00,87.19,87.29,86.84,87.1,7739.0,87.19,87.29,86.84,87.1,7739.0
2024-03-11 11:00:00,87.15,87.18,86.64,86.65,8558.0,87.15,87.18,86.64,86.65,8558.0
2024-03-11 11:30:00,86.66,86.73,86.4,86.52,16428.0,86.66,86.73,86.4,86.52,16428.0
2024-03-11 12:00:00,86.52,86.56,86.32,86.34,18471.0,86.52,86.56,86.32,86.34,18471.0
2024-03-11 12:30:00,86.26,86.5,86.2,86.5,7570.0,86.26,86.5,86.2,86.5,7570.0
2024-03-11 13:00:00,86.5,86.5,86.01,86.31,10905.0,86.5,86.5,86.01,86.31,10905.0
2024-03-11 13:30:00,86.36,86.58,86.35,86.56,6354.0,86.36,86.58,86.35,86.56,6354.0
2024-03-11 14:00:00,86.54,86.64,86.38,86.61,13458.0,86.54,86.64,86.38,86.61,13458.0
2024-03-11 14:30:00,86.65,86.73,86.46,86.65,12350.0,86.65,86.73,86.46,86.65,12350.0
2024-03-11 15:00:00,86.66,86.84,86.57,86.84,18120.0,86.66,86.84,86.57,86.84,18120.0
2024-03-11 15:30:00,86.82,86.94,86.4,86.52,56818.0,86.82,86.94,86.4,86.52,56818.0
2024-03-12 09:30:00,86.52,87.01,86.27,87.01,2676.0,86.52,87.01,86.27,87.01,2676.0
2024-03-12 10:00:00,86.88,86.94,86.54,86.86,16553.0,86.88,86.94,86.54,86.86,16553.0
2024-03-12 10:30:00,87.05,87.53,87.03,87.41,16196.0,87.05,87.53,87.03,87.41,16196.0
2024-03-12 11:00:00,87.47,87.53,87.34,87.53,5197.0,87.47,87.53,87.34,87.53,5197.0
2024-03-12 11:30:00,87.53,87.69,87.31,87.63,17893.0,87.53,87.69,87.31,87.63,17893.0
2024-03-12 12:00:00,87.61,87.75,87.3,87.3,9548.0,87.61,87.75,87.3,87.3,9548.0
2024-03-12 12:30:00,87.3,87.69,87.29,87.67,18678.0,87.3,87.69,87.29,87.67,18678.0
2024-03-12 13:00:00,87.65,87.81,87.58,87.76,7608.0,87.65,87.81,87.58,87.76,7608.0
2024-03-12 13:30:00,87.77,87.77,87.55,87.61,7507.0,87.77,87.77,87.55,87.61,7507.0
2024-03-12 14:00:00,87.61,87.64,87.34,87.6,6882.0,87.61,87.64,87.34,87.6,6882.0
2024-03-12 14:30:00,87.61,87.62,87.34,87.52,16514.0,87.61,87.62,87.34,87.52,16514.0
2024-03-12 15:00:00,87.47,87.76,87.46,87.72,14704.0,87.47,87.76,87.46,87.72,14704.0
2024-03-12 15:30:00,87.7,87.88,87.65,87.67,42434.0,87.7,87.88,87.65,87.67,42434.0
2024-03-13 09:30:00,87.74,88.1,87.74,87.84,17471.0,87.74,88.1,87.74,87.84,17471.0
2024-03-13 10:00:00,87.73,88.05,87.73,88.05,3655.0,87.73,88.05,87.73,88.05,3655.0
2024-03-13 10:30:00,88.1,88.15,87.98,88.15,4960.0,88.1,88.15,87.98,88.15,4960.0
2024-03-13 11:00:00,88.13,88.39,88.09,88.34,2723.0,88.13,88.39,88.09,88.34,2723.0
2024-03-13 11:30:00,88.3,88.35,88.14,88.18,7865.0,88.3,88.35,88.14,88.18,7865.0
2024-03-13 12:00:00,88.23,88.23,87.84,87.89,2618.0,88.23,88.23,87.84,87.89,2618.0
2024-03-13 12:30:00,87.8,88.11,87.79,88.08,4211.0,87.8,88.11,87.79,88.08,4211.0
2024-03-13 13:00:00,88.11,88.46,88.11,88.3,16234.0,88.11,88.46,88.11,88.3,16234.0
2024-03-13 13:30:00,88.27,88.28,88.15,88.28,2590.0,88.27,88.28,88.15,88.28,2590.0
2024-03-13 14:00:00,88.22,88.24,88.06,88.09,10948.0,88.22,88.24,88.06,88.09,10948.0
2024-03-13 14:30:00,88.09,88.22,88.04,88.2,18656.0,88.09,88.22,88.04,88.2,18656.0
2024-03-13 15:00:00,88.25,88.36,87.96,88.03,29944.0,88.25,88.36,87.96,88.03,29944.0
2024-03-13 15:30:00,88.04,88.4,88.03,88.16,36650.0,88.04,88.4,88.03,88.16,36650.0
2024-03-14 09:30:00,88.11,88.14,87.84,87.85,4947.0,88.11,88.14,87.84,87.85,4947.0
2024-03-14 10:00:00,87.78,88.2,87.72,87.74,37842.0,87.78,88.2,87.72,87.74,37842.0
2024-03-14 10:30:00,87.78,87.9,87.71,87.82,9791.0,87.78,87.9,87.71,87.82,9791.0
2024-03-14 11:00:00,87.81,87.96,87.78,87.91,5495.0,87.81,87.96,87.78,87.91,5495.0
2024-03-14 11:30:00,87.86,88.01,87.86,87.99,8900.0,87.86,88.01,87.86,87.99,8900.0
2024-03-14 12:00:00,87.99,88.1,87.91,87.95,6691.0,87.99,88.1,87.91,87.95,6691.0
2024-03-14 12:30:00,87.93,88.04,87.92,87.96,3269.0,87.93,88.04,87.92,87.96,3269.0
2024-03-14 13:00:00,87.95,87.95,87.63,87.64,4851.0,87.95,87.95,87.63,87.64,4851.0
2024-03-14 13:30:00,87.62,87.97,87.57,87.94,5645.0,87.62,87.97,87.57,87.94,5645.0
2024-03-14 14:00:00,87.98,88.1,87.89,87.93,5839.0,87.98,88.1,87.89,87.93,5839.0
2024-03-14 14:30:00,87.89,87.95,87.79,87.8,3651.0,87.89,87.95,87.79,87.8,3651.0
2024-03-14 15:00:00,87.76,87.84,87.67,87.83,9842.0,87.76,87.84,87.67,87.83,9842.0
2024-03-14 15:30:00,87.82,88.36,87.73,88.36,68047.0,87.82,88.36,87.73,88.36,68047.0
2024-03-15 09:30:00,87.95,89.09,87.95,88.7,30538.0,87.95,89.09,87.95,88.7,30538.0
2024-03-15 10:00:00,88.8,89.0,88.59,88.59,5154.0,88.8,89.0,88.59,88.59,5154.0
2024-03-15 10:30:00,88.59,88.59,88.19,88.29,5296.0,88.59,88.59,88.19,88.29,5296.0
2024-03-15 11:00:00,88.29,88.56,88.26,88.56,3528.0,88.29,88.56,88.26,88.56,3528.0
2024-03-15 11:30:00,88.75,88.84,88.54,88.59,6923.0,88.75,88.84,88.54,88.59,6923.0
2024-03-15 12:00:00,88.62,88.62,88.19,88.3,5166.0,88.62,88.62,88.19,88.3,5166.0
2024-03-15 12:30:00,88.29,88.34,88.1,88.1,4545.0,88.29,88.34,88.1,88.1,4545.0
2024-03-15 13:00:00,88.12,88.32,88.04,88.16,5660.0,88.12,88.32,88.04,88.16,5660.0
2024-03-15 13:30:00,88.18,88.34,88.09,88.14,13297.0,88.18,88.34,88.09,88.14,13297.0
2024-03-15 14:00:00,88.19,88.19,87.91,88.08,6748.0,88.19,88.19,87.91,88.08,6748.0
2024-03-15 14:30:00,88.09,88.26,88.06,88.22,9586.0,88.09,88.26,88.06,88.22,9586.0
2024-03-15 15:00:00,88.19,88.3,88.17,88.22,14072.0,88.19,88.3,88.17,88.22,14072.0
2024-03-15 15:30:00,88.23,88.48,88.17,88.44,56838.0,88.23,88.48,88.17,88.44,56838.0
2024-03-18 09:30:00,88.75,88.85,88.34,88.84,3515.0,88.75,88.85,88.34,88.84,3515.0
2024-03-18 10:00:00,88.84,89.01,88.71,88.94,6277.0,88.84,89.01,88.71,88.94,6277.0
2024-03-18 10:30:00,88.93,89.01,88.8,88.98,7380.0,88.93,89.01,88.8,88.98,7380.0
2024-03-18 11:00:00,88.94,89.0,88.7,88.73,3536.0,88.94,89.0,88.7,88.73,3536.0
2024-03-18 11:30:00,88.67,88.71,88.51,88.56,4097.0,88.67,88.71,88.51,88.56,4097.0
2024-03-18 12:00:00,88.51,88.76,88.41,88.76,5463.0,88.51,88.76,88.41,88.76,5463.0
2024-03-18 12:30:00,88.94,89.04,88.78,89.04,6280.0,88.94,89.04,88.78,89.04,6280.0
2024-03-18 13:00:00,89.06,89.18,89.01,89.03,4804.0,89.06,89.18,89.01,89.03,4804.0
2024-03-18 13:30:00,89.01,89.02,88.84,89.02,6748.0,89.01,89.02,88.84,89.02,6748.0
2024-03-18 14:00:00,89.02,89.16,89.01,89.09,4935.0,89.02,89.16,89.01,89.09,4935.0
2024-03-18 14:30:00,89.11,89.44,89.11,89.42,12046.0,89.11,89.44,89.11,89.42,12046.0
2024-03-18 15:00:00,89.39,89.58,89.16,89.23,34459.0,89.39,89.58,89.16,89.23,34459.0
2024-03-18 15:30:00,89.23,89.23,88.54,88.67,31108.0,89.23,89.23,88.54,88.67,31108.0
2024-03-19 09:30:00,88.75,89.36,88.75,89.17,2184.0,88.75,89.36,88.75,89.17,2184.0
2024-03-19 10:00:00,89.31,89.65,89.21,89.65,7029.0,89.31,89.65,89.21,89.65,7029.0
2024-03-19 10:30:00,89.66,89.66,89.24,89.24,3412.0,89.66,89.66,89.24,89.24,3412.0
2024-03-19 11:00:00,89.19,89.49,89.12,89.4,3673.0,89.19,89.49,89.12,89.4,3673.0
2024-03-19 11:30:00,89.44,89.53,89.33,89.48,6514.0,89.44,89.53,89.33,89.48,6514.0
2024-03-19 12:00:00,89.48,89.6,89.47,89.53,4900.0,89.48,89.6,89.47,89.53,4900.0
2024-03-19 12:30:00,89.57,89.96,89.57,89.82,10557.0,89.57,89.96,89.57,89.82,10557.0
2024-03-19 13:00:00,89.89,89.89,89.72,89.84,5209.0,89.89,89.89,89.72,89.84,5209.0
2024-03-19 13:30:00,89.82,89.86,89.71,89.76,5495.0,89.82,89.86,89.71,89.76,5495.0
2024-03-19 14:00:00,89.73,89.98,89.7,89.98,6490.0,89.73,89.98,89.7,89.98,6490.0
2024-03-19 14:30:00,89.97,90.07,89.9,89.92,12369.0,89.97,90.07,89.9,89.92,12369.0
2024-03-19 15:00:00,89.92,90.13,89.89,90.09,26804.0,89.92,90.13,89.89,90.09,26804.0
2024-03-19 15:30:00,90.07,90.17,89.96,90.02,39512.0,90.07,90.17,89.96,90.02,39512.0
2024-03-20 09:30:00,89.47,89.87,89.28,89.66,4148.0,89.47,89.87,89.28,89.66,4148.0
2024-03-20 10:00:00,89.57,90.32,89.46,90.32,6689.0,89.57,90.32,89.46,90.32,6689.0
2024-03-20 10:30:00,90.31,90.72,90.26,90.69,12972.0,90.31,90.72,90.26,90.69,12972.0
2024-03-20 11:00:00,90.69,90.84,90.55,90.79,4535.0,90.69,90.84,90.55,90.79,4535.0
2024-03-20 11:30:00,90.8,90.9,90.53,90.59,13729.0,90.8,90.9,90.53,90.59,13729.0
2024-03-20 12:00:00,90.67,90.72,90.55,90.55,4308.0,90.67,90.72,90.55,90.55,4308.0
2024-03-20 12:30:00,90.6,90.6,90.41,90.47,3482.0,90.6,90.6,90.41,90.47,3482.0
2024-03-20 13:00:00,90.44,90.5,90.41,90.45,4285.0,90.44,90.5,90.41,90.45,4285.0
2024-03-20 13:30:00,90.4,90.57,90.27,90.57,8527.0,90.4,90.57,90.27,90.57,8527.0
2024-03-20 14:00:00,90.57,90.95,90.41,90.48,6389.0,90.57,90.95,90.41,90.48,6389.0
2024-03-20 14:30:00,90.58,90.98,90.2,90.95,7977.0,90.58,90.98,90.2,90.95,7977.0
2024-03-20 15:00:00,90.9,91.43,90.86,91.39,13821.0,90.9,91.43,90.86,91.39,13821.0
2024-03-20 15:30:00,91.39,91.49,90.97,91.09,78843.0,91.39,91.49,90.97,91.09,78843.0
2024-03-21 09:30:00,91.22,91.56,91.13,91.34,7043.0,91.22,91.56,91.13,91.34,7043.0
2024-03-21 10:00:00,91.3,91.99,91.3,91.75,24688.0,91.3,91.99,91.3,91.75,24688.0
2024-03-21 10:30:00,91.72,91.73,91.57,91.67,3579.0,91.72,91.73,91.57,91.67,3579.0
2024-03-21 11:00:00,91.72,91.76,91.51,91.66,6701.0,91.72,91.76,91.51,91.66,6701.0
2024-03-21 11:30:00,91.75,91.82,91.37,91.4,6604.0,91.75,91.82,91.37,91.4,6604.0
2024-03-21 12:00:00,91.39,91.45,91.32,91.37,4791.0,91.39,91.45,91.32,91.37,4791.0
2024-03-21 12:30:00,91.34,91.4,91.15,91.15,4332.0,91.34,91.4,91.15,91.15,4332.0
2024-03-21 13:00:00,91.12,91.17,90.99,91.02,3746.0,91.12,91.17,90.99,91.02,3746.0
2024-03-21 13:30:00,91.04,91.37,91.02,91.23,6304.0,91.04,91.37,91.02,91.23,6304.0
2024-03-21 14:00:00,91.19,91.23,91.09,91.21,6379.0,91.19,91.23,91.09,91.21,6379.0
2024-03-21 14:30:00,91.2,91.26,91.04,91.04,3756.0,91.2,91.26,91.04,91.04,3756.0
2024-03-21 15:00:00,91.05,91.4,91.05,91.39,13425.0,91.05,91.4,91.05,91.39,13425.0
2024-03-21 15:30:00,91.4,91.5,91.18,91.32,30340.0,91.4,91.5,91.18,91.32,30340.0
2024-03-22 09:30:00,91.18,91.23,90.91,91.02,4182.0,91.18,91.23,90.91,91.02,4182.0
2024-03-22 10:00:00,91.01,91.38,90.94,91.38,6138.0,91.01,91.38,90.94,91.38,6138.0
2024-03-22 10:30:00,91.29,91.47,91.12,91.2,17815.0,91.29,91.47,91.12,91.2,17815.0
2024-03-22 11:00:00,91.23,92.05,91.19,92.01,59295.0,91.23,92.05,91.19,92.01,59295.0
2024-03-22 11:30:00,91.99,91.99,91.74,91.91,4710.0,91.99,91.99,91.74,91.91,4710.0
2024-03-22 12:00:00,91.95,92.25,91.95,92.2,6199.0,91.95,92.25,91.95,92.2,6199.0
2024-03-22 12:30:00,92.14,92.39,92.1,92.26,6341.0,92.14,92.39,92.1,92.26,6341.0
2024-03-22 13:00:00,92.17,92.31,92.08,92.3,4293.0,92.17,92.31,92.08,92.3,4293.0
2024-03-22 13:30:00,92.28,92.35,92.28,92.35,4164.0,92.28,92.35,92.28,92.35,4164.0
2024-03-22 14:00:00,92.39,92.49,92.26,92.45,6211.0,92.39,92.49,92.26,92.45,6211.0
2024-03-22 14:30:00,92.45,92.57,92.38,92.39,7580.0,92.45,92.57,92.38,92.39,7580.0
2024-03-22 15:00:00,92.33,92.99,92.33,92.97,28411.0,92.33,92.99,92.33,92.97,28411.0
2024-03-22 15:30:00,92.97,93.11,92.57,92.96,117766.0,92.97,93.11,92.57,92.96,117766.0
2024-03-25 09:30:00,92.72,93.57,92.72,93.35,7179.0,92.72,93.57,92.72,93.35,7179.0
2024-03-25 10:00:00,93.41,94.37,93.33,94.0,50116.0,93.41,94.37,93.33,94.0,50116.0
2024-03-25 10:30:00,93.9,93.9,93.53,93.69,11814.0,93.9,93.9,93.53,93.69,11814.0
2024-03-25 11:00:00,93.66,93.78,93.29,93.29,8695.0,93.66,93.78,93.29,93.29,8695.0
2024-03-25 11:30:00,93.34,93.79,93.34,93.75,13769.0,93.34,93.79,93.34,93.75,13769.0
2024-03-25 12:00:00,93.75,93.94,93.42,93.5,18355.0,93.75,93.94,93.42,93.5,18355.0
2024-03-25 12:30:00,93.43,93.53,93.24,93.47,16998.0,93.43,93.53,93.24,93.47,16998.0
2024-03-25 13:00:00,93.5,93.52,92.83,92.83,58164.0,93.5,93.52,92.83,92.83,58164.0
2024-03-25 13:30:00,92.82,93.04,92.7,92.88,26470.0,92.82,93.04,92.7,92.88,26470.0
2024-03-25 14:00:00,92.81,93.04,92.7,92.71,26853.0,92.81,93.04,92.7,92.71,26853.0
2024-03-25 14:30:00,92.64,92.86,92.2,92.64,17170.0,92.64,92.86,92.2,92.64,17170.0
2024-03-25 15:00:00,92.58,92.97,92.45,92.46,37566.0,92.58,92.97,92.45,92.46,37566.0
2024-03-25 15:30:00,92.44,92.51,92.13,92.47,51498.0,92.44,92.51,92.13,92.47,51498.0
2024-03-26 09:30:00,92.86,93.54,92.74,93.54,49785.0,92.86,93.54,92.74,93.54,49785.0
2024-03-26 10:00:00,93.66,94.29,93.43,94.29,37360.0,93.66,94.29,93.43,94.29,37360.0
2024-03-26 10:30:00,94.26,94.75,94.15,94.71,99554.0,94.26,94.75,94.15,94.71,99554.0
2024-03-26 11:00:00,94.57,94.88,94.29,94.53,34644.0,94.57,94.88,94.29,94.53,34644.0
2024-03-26 11:30:00,94.55,95.0,94.37,94.66,15713.0,94.55,95.0,94.37,94.66,15713.0
2024-03-26 12:00:00,94.6,94.81,94.45,94.74,12087.0,94.6,94.81,94.45,94.74,12087.0
2024-03-26 12:30:00,94.72,94.97,94.52,94.87,15311.0,94.72,94.97,94.52,94.87,15311.0
2024-03-26 13:00:00,94.81,95.32,94.8,95.32,10651.0,94.81,95.32,94.8,95.32,10651.0
2024-03-26 13:30:00,95.3,95.39,94.92,95.32,28213.0,95.3,95.39,94.92,95.32,28213.0
2024-03-26 14:00:00,95.26,95.49,95.16,95.35,23433.0,95.26,95.49,95.16,95.35,23433.0
2024-03-26 14:30:00,95.34,95.38,95.07,95.09,18294.0,95.34,95.38,95.07,95.09,18294.0
2024-03-26 15:00:00,95.11,95.47,94.97,95.24,39350.0,95.11,95.47,94.97,95.24,39350.0
2024-03-26 15:30:00,95.24,95.28,94.87,95.08,112476.0,95.24,95.28,94.87,95.08,112476.0
2024-03-27 09:30:00,95.56,95.6,94.7,95.03,49955.0,95.56,95.6,94.7,95.03,49955.0
2024-03-27 10:00:00,95.1,95.25,94.91,95.0,20827.0,95.1,95.25,94.91,95.0,20827.0
2024-03-27 10:30:00,94.96,95.57,94.96,95.47,40177.0,94.96,95.57,94.96,95.47,40177.0
2024-03-27 11:00:00,95.47,95.6,95.22,95.29,28064.0,95.47,95.6,95.22,95.29,28064.0
2024-03-27 11:30:00,95.21,95.24,94.91,95.13,34481.0,95.21,95.24,94.91,95.13,34481.0
2024-03-27 12:00:00,95.19,95.78,95.12,95.5,24867.0,95.19,95.78,95.12,95.5,24867.0
2024-03-27 12:30:00,95.5,95.56,95.4,95.5,36778.0,95.5,95.56,95.4,95.5,36778.0
2024-03-27 13:00:00,95.5,95.75,95.36,95.71,14639.0,95.5,95.75,95.36,95.71,14639.0
2024-03-27 13:30:00,95.71,95.79,95.51,95.56,8693.0,95.71,95.79,95.51,95.56,8693.0
2024-03-27 14:00:00,95.56,95.77,95.55,95.7,8526.0,95.56,95.77,95.55,95.7,8526.0
2024-03-27 14:30:00,95.68,95.68,95.45,95.53,15660.0,95.68,95.68,95.45,95.53,15660.0
2024-03-27 15:00:00,95.55,95.57,94.82,94.84,24909.0,95.55,95.57,94.82,94.84,24909.0
2024-03-27 15:30:00,94.84,95.1,94.37,95.03,107782.0,94.84,95.1,94.37,95.03,107782.0
2024-03-28 09:30:00,95.35,95.43,95.26,95.33,3069.0,95.35,95.43,95.26,95.33,3069.0
2024-03-28 10:00:00,95.44,95.57,94.44,94.45,15789.0,95.44,95.57,94.44,94.45,15789.0
2024-03-28 10:30:00,94.49,94.59,94.07,94.59,20134.0,94.49,94.59,94.07,94.59,20134.0
2024-03-28 11:00:00,94.59,95.16,94.58,94.78,12798.0,94.59,95.16,94.58,94.78,12798.0
2024-03-28 11:30:00,94.81,95.23,94.73,95.12,6259.0,94.81,95.23,94.73,95.12,6259.0
2024-03-28 12:00:00,95.16,95.16,95.05,95.1,5818.0,95.16,95.16,95.05,95.1,5818.0
2024-03-28 12:30:00,95.07,95.08,94.75,94.76,5085.0,95.07,95.08,94.75,94.76,5085.0
2024-03-28 13:00:00,94.76,94.98,94.71,94.77,5878.0,94.76,94.98,94.71,94.77,5878.0
2024-03-28 13:30:00,94.78,94.87,94.7,94.81,2703.0,94.78,94.87,94.7,94.81,2703.0
2024-03-28 14:00:00,94.81,94.85,94.65,94.85,8765.0,94.81,94.85,94.65,94.85,8765.0
2024-03-28 14:30:00,94.91,95.15,94.91,95.13,9044.0,94.91,95.15,94.91,95.13,9044.0
2024-03-28 15:00:00,95.13,95.53,95.12,95.53,12945.0,95.13,95.53,95.12,95.53,12945.0
2024-03-28 15:30:00,95.54,95.61,95.3,95.33,51166.0,95.54,95.61,95.3,95.33,51166.0
2024-04-01 09:30:00,95.12,95.49,94.01,94.72,2748.0,95.12,95.49,94.01,94.72,2748.0
2024-04-01 10:00:00,94.78,95.05,94.54,94.71,10294.0,94.78,95.05,94.54,94.71,10294.0
2024-04-01 10:30:00,94.74,94.89,94.52,94.83,9361.0,94.74,94.89,94.52,94.83,9361.0
2024-04-01 11:00:00,94.78,94.84,94.59,94.59,4074.0,94.78,94.84,94.59,94.59,4074.0
2024-04-01 11:30:00,94.55,94.56,94.23,94.3,8894.0,94.55,94.56,94.23,94.3,8894.0
2024-04-01 12:00:00,94.3,94.61,94.25,94.49,15026.0,94.3,94.61,94.25,94.49,15026.0
2024-04-01 12:30:00,94.48,94.81,94.47,94.79,6025.0,94.48,94.81,94.47,94.79,6025.0
2024-04-01 13:00:00,94.76,94.9,94.64,94.89,4473.0,94.76,94.9,94.64,94.89,4473.0
2024-04-01 13:30:00,94.92,95.13,94.67,95.13,12472.0,94.92,95.13,94.67,95.13,12472.0
2024-04-01 14:00:00,95.13,95.26,94.62,94.62,12785.0,95.13,95.26,94.62,94.62,12785.0
2024-04-01 14:30:00,94.65,94.67,94.39,94.65,5353.0,94.65,94.67,94.39,94.65,5353.0
2024-04-01 15:00:00,94.64,94.79,94.59,94.67,9254.0,94.64,94.79,94.59,94.67,9254.0
2024-04-01 15:30:00,94.69,94.85,94.56,94.6,36426.0,94.69,94.85,94.56,94.6,36426.0
2024-04-02 09:30:00,94.23,94.44,93.63,94.39,6087.0,94.23,94.44,93.63,94.39,6087.0
2024-04-02 10:00:00,94.76,94.91,94.67,94.69,4938.0,94.76,94.91,94.67,94.69,4938.0
2024-04-02 10:30:00,94.59,94.6,93.82,94.0,12248.0,94.59,94.6,93.82,94.0,12248.0
2024-04-02 11:00:00,94.0,94.12,93.96,94.09,5935.0,94.0,94.12,93.96,94.09,5935.0
2024-04-02 11:30:00,94.04,94.06,93.92,94.01,6309.0,94.04,94.06,93.92,94.01,6309.0
2024-04-02 12:00:00,94.06,94.22,93.98,94.22,5148.0,94.06,94.22,93.98,94.22,5148.0
2024-04-02 12:30:00,94.22,94.28,94.08,94.14,6475.0,94.22,94.28,94.08,94.14,6475.0
2024-04-02 13:00:00,94.11,94.23,93.99,94.2,3611.0,94.11,94.23,93.99,94.2,3611.0
2024-04-02 13:30:00,94.2,94.31,94.15,94.29,4335.0,94.2,94.31,94.15,94.29,4335.0
2024-04-02 14:00:00,94.27,94.46,94.17,94.42,7729.0,94.27,94.46,94.17,94.42,7729.0
2024-04-02 14:30:00,94.42,94.46,94.16,94.2,7534.0,94.42,94.46,94.16,94.2,7534.0
2024-04-02 15:00:00,94.2,94.33,94.17,94.27,11738.0,94.2,94.33,94.17,94.27,11738.0
2024-04-02 15:30:00,94.28,94.56,94.18,94.56,36187.0,94.28,94.56,94.18,94.56,36187.0
2024-04-03 09:30:00,95.46,97.34,95.01,96.5,23630.0,95.46,97.34,95.01,96.5,23630.0
2024-04-03 10:00:00,96.48,96.66,96.3,96.37,15444.0,96.48,96.66,96.3,96.37,15444.0
2024-04-03 10:30:00,96.43,96.91,96.4,96.6,25838.0,96.43,96.91,96.4,96.6,25838.0
2024-04-03 11:00:00,96.6,97.75,96.59,97.59,48604.0,96.6,97.75,96.59,97.59,48604.0
2024-04-03 11:30:00,97.59,97.81,97.42,97.81,13831.0,97.59,97.81,97.42,97.81,13831.0
2024-04-03 12:00:00,97.72,97.77,97.29,97.34,8634.0,97.72,97.77,97.29,97.34,8634.0
2024-04-03 12:30:00,97.43,97.51,97.28,97.47,5549.0,97.43,97.51,97.28,97.47,5549.0
2024-04-03 13:00:00,97.42,97.59,97.1,97.12,14098.0,97.42,97.59,97.1,97.12,14098.0
2024-04-03 13:30:00,97.15,97.15,96.9,96.96,9576.0,97.15,97.15,96.9,96.96,9576.0
2024-04-03 14:00:00,96.87,96.95,96.75,96.89,8753.0,96.87,96.95,96.75,96.89,8753.0
2024-04-03 14:30:00,96.87,96.95,96.67,96.76,17411.0,96.87,96.95,96.67,96.76,17411.0
2024-04-03 15:00:00,96.77,96.83,96.53,96.65,28160.0,96.77,96.83,96.53,96.65,28160.0
2024-04-03 15:30:00,96.66,97.25,96.6,97.19,64725.0,96.66,97.25,96.6,97.19,64725.0
2024-04-04 09:30:00,97.55,97.57,97.27,97.27,3807.0,97.55,97.57,97.27,97.27,3807.0
2024-04-04 10:00:00,97.34,97.85,97.27,97.76,13875.0,97.34,97.85,97.27,97.76,13875.0
2024-04-04 10:30:00,97.81,98.03,97.68,98.0,6377.0,97.81,98.03,97.68,98.0,6377.0
2024-04-04 11:00:00,97.95,98.0,97.81,98.0,5317.0,97.95,98.0,97.81,98.0,5317.0
2024-04-04 11:30:00,98.0,98.06,97.93,98.06,8176.0,98.0,98.06,97.93,98.06,8176.0
2024-04-04 12:00:00,98.1,98.14,97.89,97.92,8197.0,98.1,98.14,97.89,97.92,8197.0
2024-04-04 12:30:00,97.9,97.97,97.8,97.97,8998.0,97.9,97.97,97.8,97.97,8998.0
2024-04-04 13:00:00,97.96,98.27,97.93,98.25,11081.0,97.96,98.27,97.93,98.25,11081.0
2024-04-04 13:30:00,98.3,98.31,98.14,98.17,7905.0,98.3,98.31,98.14,98.17,7905.0
2024-04-04 14:00:00,98.16,98.16,97.85,97.86,14821.0,98.16,98.16,97.85,97.86,14821.0
2024-04-04 14:30:00,97.82,97.86,97.41,97.43,21441.0,97.82,97.86,97.41,97.43,21441.0
2024-04-04 15:00:00,97.41,97.51,96.96,96.96,16256.0,97.41,97.51,96.96,96.96,16256.0
2024-04-04 15:30:00,96.98,97.49,96.93,97.47,72087.0,96.98,97.49,96.93,97.47,72087.0
2024-04-05 09:30:00,97.4,97.86,97.4,97.7,2598.0,97.4,97.86,97.4,97.7,2598.0
2024-04-05 10:00:00,97.88,97.89,97.47,97.59,5303.0,97.88,97.89,97.47,97.59,5303.0
2024-04-05 10:30:00,97.59,98.2,97.59,98.2,4776.0,97.59,98.2,97.59,98.2,4776.0
2024-04-05 11:00:00,98.09,98.51,98.07,98.51,15761.0,98.09,98.51,98.07,98.51,15761.0
2024-04-05 11:30:00,98.53,98.83,98.36,98.78,19608.0,98.53,98.83,98.36,98.78,19608.0
2024-04-05 12:00:00,98.78,99.02,98.72,98.78,13412.0,98.78,99.02,98.72,98.78,13412.0
2024-04-05 12:30:00,98.73,98.93,98.7,98.93,13055.0,98.73,98.93,98.7,98.93,13055.0
2024-04-05 13:00:00,98.98,99.05,98.82,98.89,9990.0,98.98,99.05,98.82,98.89,9990.0
2024-04-05 13:30:00,98.88,98.91,98.56,98.64,15751.0,98.88,98.91,98.56,98.64,15751.0
2024-04-05 14:00:00,98.6,98.86,98.53,98.73,9566.0,98.6,98.86,98.53,98.73,9566.0
2024-04-05 14:30:00,98.7,99.0,98.69,98.99,14608.0,98.7,99.0,98.69,98.99,14608.0
2024-04-05 15:00:00,99.02,99.13,98.9,99.11,14929.0,99.02,99.13,98.9,99.11,14929.0
2024-04-05 15:30:00,99.1,99.22,98.79,98.84,65561.0,99.1,99.22,98.79,98.84,65561.0
2024-04-08 09:30:00,99.0,99.22,98.61,98.98,32066.0,99.0,99.22,98.61,98.98,32066.0
2024-04-08 10:00:00,98.74,99.15,98.74,99.05,7814.0,98.74,99.15,98.74,99.05,7814.0
2024-04-08 10:30:00,99.1,99.49,98.95,99.48,26792.0,99.1,99.49,98.95,99.48,26792.0
2024-04-08 11:00:00,99.44,99.51,99.17,99.39,22367.0,99.44,99.51,99.17,99.39,22367.0
2024-04-08 11:30:00,99.38,99.74,99.35,99.5,12979.0,99.38,99.74,99.35,99.5,12979.0
2024-04-08 12:00:00,99.45,99.45,98.95,99.26,55091.0,99.45,99.45,98.95,99.26,55091.0
2024-04-08 12:30:00,99.28,99.5,99.18,99.49,15427.0,99.28,99.5,99.18,99.49,15427.0
2024-04-08 13:00:00,99.52,99.52,99.43,99.52,18099.0,99.52,99.52,99.43,99.52,18099.0
2024-04-08 13:30:00,99.53,99.61,99.52,99.55,16575.0,99.53,99.61,99.52,99.55,16575.0
2024-04-08 14:00:00,99.52,99.88,99.51,99.52,21258.0,99.52,99.88,99.51,99.52,21258.0
2024-04-08 14:30:00,99.47,99.95,99.47,99.87,37590.0,99.47,99.95,99.47,99.87,37590.0
2024-04-08 15:00:00,99.88,99.92,99.69,99.88,33288.0,99.88,99.92,99.69,99.88,33288.0
2024-04-08 15:30:00,99.9,99.96,99.48,99.55,80411.0,99.9,99.96,99.48,99.55,80411.0
2024-04-09 09:30:00,100.31,101.02,100.31,100.8,66175.0,100.31,101.02,100.31,100.8,66175.0
2024-04-09 10:00:00,100.83,101.17,100.21,100.3,118672.0,100.83,101.17,100.21,100.3,118672.0
2024-04-09 10:30:00,100.29,100.36,99.55,99.82,32891.0,100.29,100.36,99.55,99.82,32891.0
2024-04-09 11:00:00,99.82,100.02,99.69,99.84,26223.0,99.82,100.02,99.69,99.84,26223.0
2024-04-09 11:30:00,99.79,99.93,99.73,99.8,18494.0,99.79,99.93,99.73,99.8,18494.0
2024-04-09 12:00:00,99.84,100.07,99.81,99.9,18239.0,99.84,100.07,99.81,99.9,18239.0
2024-04-09 12:30:00,99.9,100.07,99.82,99.83,15704.0,99.9,100.07,99.82,99.83,15704.0
2024-04-09 13:00:00,99.84,100.03,99.81,100.01,15794.0,99.84,100.03,99.81,100.01,15794.0
2024-04-09 13:30:00,100.0,100.02,99.87,99.95,12943.0,100.0,100.02,99.87,99.95,12943.0
2024-04-09 14:00:00,99.95,100.01,99.83,99.95,14395.0,99.95,100.01,99.83,99.95,14395.0
2024-04-09 14:30:00,99.95,100.01,99.87,99.99,13231.0,99.95,100.01,99.87,99.99,13231.0
2024-04-09 15:00:00,99.99,100.04,99.75,99.96,24089.0,99.99,100.04,99.75,99.96,24089.0
2024-04-09 15:30:00,99.94,100.19,99.88,99.92,96616.0,99.94,100.19,99.88,99.92,96616.0
2024-04-10 09:30:00,99.14,99.29,98.23,99.16,10140.0,99.14,99.29,98.23,99.16,10140.0
2024-04-10 10:00:00,99.39,100.04,99.31,99.86,3550.0,99.39,100.04,99.31,99.86,3550.0
2024-04-10 10:30:00,99.78,99.98,99.37,99.7,15232.0,99.78,99.98,99.37,99.7,15232.0
2024-04-10 11:00:00,99.72,99.72,99.37,99.57,4743.0,99.72,99.72,99.37,99.57,4743.0
2024-04-10 11:30:00,99.58,99.59,99.31,99.33,3660.0,99.58,99.59,99.31,99.33,3660.0
2024-04-10 12:00:00,99.25,99.28,98.94,99.15,13786.0,99.25,99.28,98.94,99.15,13786.0
2024-04-10 12:30:00,99.07,99.46,98.98,99.46,9567.0,99.07,99.46,98.98,99.46,9567.0
2024-04-10 13:00:00,99.46,99.46,98.89,99.31,10250.0,99.46,99.46,98.89,99.31,10250.0
2024-04-10 13:30:00,99.28,99.43,98.95,99.18,7019.0,99.28,99.43,98.95,99.18,7019.0
2024-04-10 14:00:00,99.25,99.48,99.19,99.19,5504.0,99.25,99.48,99.19,99.19,5504.0
2024-04-10 14:30:00,99.25,99.47,99.07,99.23,5630.0,99.25,99.47,99.07,99.23,5630.0
2024-04-10 15:00:00,99.16,99.38,99.02,99.22,20813.0,99.16,99.38,99.02,99.22,20813.0
2024-04-10 15:30:00,99.15,99.36,98.88,99.24,36054.0,99.15,99.36,98.88,99.24,36054.0
2024-04-11 09:30:00,99.78,100.18,99.56,99.67,5554.0,99.78,100.18,99.56,99.67,5554.0
2024-04-11 10:00:00,99.65,99.65,98.8,98.87,6667.0,99.65,99.65,98.8,98.87,6667.0
2024-04-11 10:30:00,98.91,98.93,98.59,98.59,5340.0,98.91,98.93,98.59,98.59,5340.0
2024-04-11 11:00:00,98.62,98.72,98.41,98.48,10318.0,98.62,98.72,98.41,98.48,10318.0
2024-04-11 11:30:00,98.52,98.86,98.47,98.86,6639.0,98.52,98.86,98.47,98.86,6639.0
2024-04-11 12:00:00,98.84,98.97,98.76,98.94,4976.0,98.84,98.97,98.76,98.94,4976.0
2024-04-11 12:30:00,98.94,99.14,98.87,99.04,18584.0,98.94,99.14,98.87,99.04,18584.0
2024-04-11 13:00:00,99.02,99.36,98.98,99.23,10351.0,99.02,99.36,98.98,99.23,10351.0
2024-04-11 13:30:00,99.2,99.32,99.13,99.26,4620.0,99.2,99.32,99.13,99.26,4620.0
2024-04-11 14:00:00,99.31,99.35,99.1,99.29,11051.0,99.31,99.35,99.1,99.29,11051.0
2024-04-11 14:30:00,99.25,99.38,99.21,99.3,17567.0,99.25,99.38,99.21,99.3,17567.0
2024-04-11 15:00:00,99.32,99.54,99.1,99.19,19897.0,99.32,99.54,99.1,99.19,19897.0
2024-04-11 15:30:00,99.19,99.24,98.98,98.99,39159.0,99.19,99.24,98.98,98.99,39159.0
2024-04-12 09:30:00,98.94,99.64,98.94,99.13,3777.0,98.94,99.64,98.94,99.13,3777.0
2024-04-12 10:00:00,99.07,99.34,98.95,99.3,5418.0,99.07,99.34,98.95,99.3,5418.0
2024-04-12 10:30:00,99.36,99.36,98.92,98.94,3830.0,99.36,99.36,98.92,98.94,3830.0
2024-04-12 11:00:00,98.95,99.03,98.72,99.03,3881.0,98.95,99.03,98.72,99.03,3881.0
2024-04-12 11:30:00,99.11,99.18,98.87,98.9,8709.0,99.11,99.18,98.87,98.9,8709.0
2024-04-12 12:00:00,98.8,98.8,98.32,98.32,2170.0,98.8,98.8,98.32,98.32,2170.0
2024-04-12 12:30:00,98.24,98.29,97.89,97.89,12892.0,98.24,98.29,97.89,97.89,12892.0
2024-04-12 13:00:00,97.9,97.9,97.69,97.69,4523.0,97.9,97.9,97.69,97.69,4523.0
2024-04-12 13:30:00,97.65,97.88,97.64,97.81,5261.0,97.65,97.88,97.64,97.81,5261.0
2024-04-12 14:00:00,97.82,98.03,97.74,97.84,4470.0,97.82,98.03,97.74,97.84,4470.0
2024-04-12 14:30:00,97.75,97.75,97.56,97.65,5097.0,97.75,97.75,97.56,97.65,5097.0
2024-04-12 15:00:00,97.61,97.74,97.44,97.64,7982.0,97.61,97.74,97.44,97.64,7982.0
2024-04-12 15:30:00,97.71,97.93,97.53,97.9,34141.0,97.71,97.93,97.53,97.9,34141.0
2024-04-15 09:30:00,98.56,99.01,98.5,98.71,27694.0,98.56,99.01,98.5,98.71,27694.0
2024-04-15 10:00:00,98.75,98.75,98.27,98.27,45628.0,98.75,98.75,98.27,98.27,45628.0
2024-04-15 10:30:00,98.28,98.59,98.16,98.21,13443.0,98.28,98.59,98.16,98.21,13443.0
2024-04-15 11:00:00,98.16,98.23,97.97,98.12,13715.0,98.16,98.23,97.97,98.12,13715.0
2024-04-15 11:30:00,98.12,98.44,98.11,98.44,10895.0,98.12,98.44,98.11,98.44,10895.0
2024-04-15 12:00:00,98.44,98.48,98.04,98.09,11818.0,98.44,98.48,98.04,98.09,11818.0
2024-04-15 12:30:00,98.09,98.16,97.93,98.01,9722.0,98.09,98.16,97.93,98.01,9722.0
2024-04-15 13:00:00,97.99,97.99,97.34,97.34,6508.0,97.99,97.99,97.34,97.34,6508.0
2024-04-15 13:30:00,97.28,97.59,97.17,97.58,5794.0,97.28,97.59,97.17,97.58,5794.0
2024-04-15 14:00:00,97.6,97.63,97.26,97.31,4782.0,97.6,97.63,97.26,97.31,4782.0
2024-04-15 14:30:00,97.33,97.48,97.17,97.26,4615.0,97.33,97.48,97.17,97.26,4615.0
2024-04-15 15:00:00,97.26,97.26,96.87,97.06,12978.0,97.26,97.26,96.87,97.06,12978.0
2024-04-15 15:30:00,97.06,97.29,96.94,97.13,40182.0,97.06,97.29,96.94,97.13,40182.0
2024-04-16 09:30:00,96.54,96.58,96.27,96.28,3999.0,96.54,96.58,96.27,96.28,3999.0
2024-04-16 10:00:00,96.22,96.58,96.21,96.43,2690.0,96.22,96.58,96.21,96.43,2690.0
2024-04-16 10:30:00,96.4,96.59,96.3,96.37,17035.0,96.4,96.59,96.3,96.37,17035.0
2024-04-16 11:00:00,96.41,96.69,96.34,96.42,8990.0,96.41,96.69,96.34,96.42,8990.0
2024-04-16 11:30:00,96.4,96.51,96.32,96.42,14356.0,96.4,96.51,96.32,96.42,14356.0
2024-04-16 12:00:00,96.36,96.83,96.26,96.63,12035.0,96.36,96.83,96.26,96.63,12035.0
2024-04-16 12:30:00,96.68,96.74,96.55,96.56,4523.0,96.68,96.74,96.55,96.56,4523.0
2024-04-16 13:00:00,96.54,96.67,96.45,96.5,8191.0,96.54,96.67,96.45,96.5,8191.0
2024-04-16 13:30:00,96.52,96.56,95.94,96.41,17606.0,96.52,96.56,95.94,96.41,17606.0
2024-04-16 14:00:00,96.36,96.85,96.14,96.33,13355.0,96.36,96.85,96.14,96.33,13355.0
2024-04-16 14:30:00,96.38,96.93,96.31,96.93,6458.0,96.38,96.93,96.31,96.93,6458.0
2024-04-16 15:00:00,96.95,96.96,96.74,96.75,16293.0,96.95,96.96,96.74,96.75,16293.0
2024-04-16 15:30:00,96.75,96.97,96.47,96.47,55187.0,96.75,96.97,96.47,96.47,55187.0
2024-04-17 09:30:00,96.97,97.11,96.56,96.69,3516.0,96.97,97.11,96.56,96.69,3516.0
2024-04-17 10:00:00,96.56,96.72,96.47,96.49,3059.0,96.56,96.72,96.47,96.49,3059.0
2024-04-17 10:30:00,96.5,96.5,95.74,95.76,12986.0,96.5,96.5,95.74,95.76,12986.0
2024-04-17 11:00:00,95.81,96.27,95.77,95.84,16925.0,95.81,96.27,95.77,95.84,16925.0
2024-04-17 11:30:00,95.83,96.01,95.7,95.94,10693.0,95.83,96.01,95.7,95.94,10693.0
2024-04-17 12:00:00,95.97,95.98,95.76,95.82,16916.0,95.97,95.98,95.76,95.82,16916.0
2024-04-17 12:30:00,95.77,95.77,95.47,95.48,5872.0,95.77,95.77,95.47,95.48,5872.0
2024-04-17 13:00:00,95.52,95.77,95.52,95.71,7561.0,95.52,95.77,95.52,95.71,7561.0
2024-04-17 13:30:00,95.78,95.93,95.74,95.84,13639.0,95.78,95.93,95.74,95.84,13639.0
2024-04-17 14:00:00,95.82,95.82,95.5,95.6,13047.0,95.82,95.82,95.5,95.6,13047.0
2024-04-17 14:30:00,95.63,95.88,95.5,95.52,11216.0,95.63,95.88,95.5,95.52,11216.0
2024-04-17 15:00:00,95.52,95.62,95.36,95.39,9015.0,95.52,95.62,95.36,95.39,9015.0
2024-04-17 15:30:00,95.42,95.52,95.05,95.06,45924.0,95.42,95.52,95.05,95.06,45924.0
2024-04-18 09:30:00,95.41,95.64,94.87,95.27,12193.0,95.41,95.64,94.87,95.27,12193.0
2024-04-18 10:00:00,95.32,95.65,95.28,95.61,10708.0,95.32,95.65,95.28,95.61,10708.0
2024-04-18 10:30:00,95.77,95.97,95.64,95.97,3527.0,95.77,95.97,95.64,95.97,3527.0
2024-04-18 11:00:00,96.01,96.01,95.51,95.59,9720.0,96.01,96.01,95.51,95.59,9720.0
2024-04-18 11:30:00,95.47,95.52,95.29,95.43,14548.0,95.47,95.52,95.29,95.43,14548.0
2024-04-18 12:00:00,95.4,95.58,95.35,95.58,8511.0,95.4,95.58,95.35,95.58,8511.0
2024-04-18 12:30:00,95.55,95.58,95.3,95.3,5944.0,95.55,95.58,95.3,95.3,5944.0
2024-04-18 13:00:00,95.32,95.34,94.82,94.86,4105.0,95.32,95.34,94.82,94.86,4105.0
2024-04-18 13:30:00,94.97,94.97,94.71,94.82,4262.0,94.97,94.97,94.71,94.82,4262.0
2024-04-18 14:00:00,94.8,94.81,94.53,94.63,9030.0,94.8,94.81,94.53,94.63,9030.0
2024-04-18 14:30:00,94.59,94.84,94.39,94.8,6140.0,94.59,94.84,94.39,94.8,6140.0
2024-04-18 15:00:00,94.83,94.94,94.69,94.83,6010.0,94.83,94.94,94.69,94.83,6010.0
2024-04-18 15:30:00,94.85,95.06,94.78,94.97,22882.0,94.85,95.06,94.78,94.97,22882.0
2024-04-19 09:30:00,95.28,96.4,94.96,96.08,9930.0,95.28,96.4,94.96,96.08,9930.0
2024-04-19 10:00:00,95.97,96.11,95.56,95.73,8723.0,95.97,96.11,95.56,95.73,8723.0
2024-04-19 10:30:00,95.78,95.97,95.51,95.51,6136.0,95.78,95.97,95.51,95.51,6136.0
2024-04-19 11:00:00,95.47,95.56,95.4,95.53,13308.0,95.47,95.56,95.4,95.53,13308.0
2024-04-19 11:30:00,95.53,95.55,95.36,95.52,16600.0,95.53,95.55,95.36,95.52,16600.0
2024-04-19 12:00:00,95.52,95.52,94.94,95.17,10071.0,95.52,95.52,94.94,95.17,10071.0
2024-04-19 12:30:00,95.18,95.36,95.01,95.35,3626.0,95.18,95.36,95.01,95.35,3626.0
2024-04-19 13:00:00,95.39,95.45,95.22,95.27,8732.0,95.39,95.45,95.22,95.27,8732.0
2024-04-19 13:30:00,95.36,95.48,95.24,95.24,11533.0,95.36,95.48,95.24,95.24,11533.0
2024-04-19 14:00:00,95.15,95.38,95.03,95.22,4738.0,95.15,95.38,95.03,95.22,4738.0
2024-04-19 14:30:00,95.14,95.14,94.89,95.04,8732.0,95.14,95.14,94.89,95.04,8732.0
2024-04-19 15:00:00,95.04,95.31,95.04,95.25,12299.0,95.04,95.31,95.04,95.25,12299.0
2024-04-19 15:30:00,95.22,95.87,95.22,95.8,47277.0,95.22,95.87,95.22,95.8,47277.0
2024-04-22 09:30:00,96.87,99.81,96.42,99.57,109666.0,96.87,99.81,96.42,99.57,109666.0
2024-04-22 10:00:00,99.57,100.15,99.06,99.47,48572.0,99.57,100.15,99.06,99.47,48572.0
2024-04-22 10:30:00,99.41,99.65,99.0,99.11,31833.0,99.41,99.65,99.0,99.11,31833.0
2024-04-22 11:00:00,99.02,99.03,98.49,98.81,19932.0,99.02,99.03,98.49,98.81,19932.0
2024-04-22 11:30:00,98.8,99.21,98.71,99.17,39330.0,98.8,99.21,98.71,99.17,39330.0
2024-04-22 12:00:00,99.25,99.8,99.04,99.62,82274.0,99.25,99.8,99.04,99.62,82274.0
2024-04-22 12:30:00,99.67,100.67,99.48,100.67,26946.0,99.67,100.67,99.48,100.67,26946.0
2024-04-22 13:00:00,100.69,100.82,100.23,100.31,49871.0,100.69,100.82,100.23,100.31,49871.0
2024-04-22 13:30:00,100.23,100.98,99.91,100.9,28278.0,100.23,100.98,99.91,100.9,28278.0
2024-04-22 14:00:00,100.79,101.28,100.66,101.03,17568.0,100.79,101.28,100.66,101.03,17568.0
2024-04-22 14:30:00,101.06,101.3,100.47,100.53,45188.0,101.06,101.3,100.47,100.53,45188.0
2024-04-22 15:00:00,100.46,100.47,99.79,99.95,51466.0,100.46,100.47,99.79,99.95,51466.0
2024-04-22 15:30:00,99.91,100.01,99.03,99.14,112230.0,99.91,100.01,99.03,99.14,112230.0
2024-04-23 09:30:00,99.79,100.92,99.43,100.71,36795.0,99.79,100.92,99.43,100.71,36795.0
2024-04-23 10:00:00,100.72,101.23,100.34,101.15,35552.0,100.72,101.23,100.34,101.15,35552.0
2024-04-23 10:30:00,101.23,101.95,101.23,101.72,18450.0,101.23,101.95,101.23,101.72,18450.0
2024-04-23 11:00:00,101.66,101.66,101.27,101.39,10940.0,101.66,101.66,101.27,101.39,10940.0
2024-04-23 11:30:00,101.33,101.93,101.32,101.77,14601.0,101.33,101.93,101.32,101.77,14601.0
2024-04-23 12:00:00,101.69,101.83,101.49,101.68,17096.0,101.69,101.83,101.49,101.68,17096.0
2024-04-23 12:30:00,101.65,102.4,101.65,102.22,16193.0,101.65,102.4,101.65,102.22,16193.0
2024-04-23 13:00:00,102.21,102.29,101.88,102.17,19248.0,102.21,102.29,101.88,102.17,19248.0
2024-04-23 13:30:00,102.17,102.34,102.12,102.2,12157.0,102.17,102.34,102.12,102.2,12157.0
2024-04-23 14:00:00,102.23,102.4,101.93,102.31,14125.0,102.23,102.4,101.93,102.31,14125.0
2024-04-23 14:30:00,102.34,102.55,101.88,102.2,37981.0,102.34,102.55,101.88,102.2,37981.0
2024-04-23 15:00:00,102.22,102.22,101.72,101.83,14551.0,102.22,102.22,101.72,101.83,14551.0
2024-04-23 15:30:00,101.81,102.01,101.57,101.93,100014.0,101.81,102.01,101.57,101.93,100014.0
2024-04-24 09:30:00,101.62,101.97,101.23,101.83,9252.0,101.62,101.97,101.23,101.83,9252.0
2024-04-24 10:00:00,101.92,102.0,101.39,101.39,28439.0,101.92,102.0,101.39,101.39,28439.0
2024-04-24 10:30:00,101.37,101.69,100.94,101.48,26753.0,101.37,101.69,100.94,101.48,26753.0
2024-04-24 11:00:00,101.54,101.75,101.25,101.37,30500.0,101.54,101.75,101.25,101.37,30500.0
2024-04-24 11:30:00,101.36,101.39,100.78,100.94,17267.0,101.36,101.39,100.78,100.94,17267.0
2024-04-24 12:00:00,100.94,101.33,100.89,101.18,18577.0,100.94,101.33,100.89,101.18,18577.0
2024-04-24 12:30:00,101.13,101.31,100.84,101.27,29211.0,101.13,101.31,100.84,101.27,29211.0
2024-04-24 13:00:00,101.21,101.28,101.08,101.13,12432.0,101.21,101.28,101.08,101.13,12432.0
2024-04-24 13:30:00,101.13,101.69,101.13,101.51,25260.0,101.13,101.69,101.13,101.51,25260.0
2024-04-24 14:00:00,101.51,101.51,101.17,101.3,8622.0,101.51,101.51,101.17,101.3,8622.0
2024-04-24 14:30:00,101.26,101.31,100.8,100.84,12356.0,101.26,101.31,100.8,100.84,12356.0
2024-04-24 15:00:00,100.86,101.58,100.85,101.24,33814.0,100.86,101.58,100.85,101.24,33814.0
2024-04-24 15:30:00,101.15,101.28,100.9,101.02,133433.0,101.15,101.28,100.9,101.02,133433.0
2024-04-25 09:30:00,104.15,109.54,103.57,109.29,56476.0,104.15,109.54,103.57,109.29,56476.0
2024-04-25 10:00:00,109.29,109.54,107.95,109.1,61030.0,109.29,109.54,107.95,109.1,61030.0
2024-04-25 10:30:00,109.17,109.67,108.03,108.59,75914.0,109.17,109.67,108.03,108.59,75914.0
2024-04-25 11:00:00,108.61,109.59,108.47,109.5,22693.0,108.61,109.59,108.47,109.5,22693.0
2024-04-25 11:30:00,109.45,111.25,109.45,111.25,57789.0,109.45,111.25,109.45,111.25,57789.0
2024-04-25 12:00:00,111.2,111.76,111.05,111.59,26221.0,111.2,111.76,111.05,111.59,26221.0
2024-04-25 12:30:00,111.57,112.61,111.56,112.57,29478.0,111.57,112.61,111.56,112.57,29478.0
2024-04-25 13:00:00,112.5,113.01,112.39,112.83,53367.0,112.5,113.01,112.39,112.83,53367.0
2024-04-25 13:30:00,112.79,113.07,112.34,112.54,112400.0,112.79,113.07,112.34,112.54,112400.0
2024-04-25 14:00:00,112.59,113.72,112.41,113.41,83219.0,112.59,113.72,112.41,113.41,83219.0
2024-04-25 14:30:00,113.49,114.17,113.06,113.73,79718.0,113.49,114.17,113.06,113.73,79718.0
2024-04-25 15:00:00,113.88,114.35,112.04,112.26,113631.0,113.88,114.35,112.04,112.26,113631.0
2024-04-25 15:30:00,112.21,112.64,111.92,112.1,132397.0,112.21,112.64,111.92,112.1,132397.0
2024-04-26 09:30:00,111.6,112.25,110.82,111.72,17219.0,111.6,112.25,110.82,111.72,17219.0
2024-04-26 10:00:00,111.47,112.58,110.92,111.08,20832.0,111.47,112.58,110.92,111.08,20832.0
2024-04-26 10:30:00,111.24,111.54,111.11,111.51,14793.0,111.24,111.54,111.11,111.51,14793.0
2024-04-26 11:00:00,111.3,111.5,111.07,111.26,28974.0,111.3,111.5,111.07,111.26,28974.0
2024-04-26 11:30:00,111.33,111.88,111.22,111.45,36455.0,111.33,111.88,111.22,111.45,36455.0
2024-04-26 12:00:00,111.45,112.54,111.45,112.37,34522.0,111.45,112.54,111.45,112.37,34522.0
2024-04-26 12:30:00,112.38,112.49,112.0,112.04,10954.0,112.38,112.49,112.0,112.04,10954.0
2024-04-26 13:00:00,112.01,112.5,111.57,112.5,25781.0,112.01,112.5,111.57,112.5,25781.0
2024-04-26 13:30:00,112.54,112.93,112.24,112.75,28385.0,112.54,112.93,112.24,112.75,28385.0
2024-04-26 14:00:00,112.88,112.98,112.29,112.38,30306.0,112.88,112.98,112.29,112.38,30306.0
2024-04-26 14:30:00,112.3,112.83,112.29,112.83,19796.0,112.3,112.83,112.29,112.83,19796.0
2024-04-26 15:00:00,112.83,112.87,112.31,112.69,28363.0,112.83,112.87,112.31,112.69,28363.0
2024-04-26 15:30:00,112.71,112.71,111.89,112.03,88081.0,112.71,112.71,111.89,112.03,88081.0
2024-04-29 09:30:00,111.58,111.97,110.93,111.19,14415.0,111.58,111.97,110.93,111.19,14415.0
2024-04-29 10:00:00,110.98,111.07,109.79,110.23,82875.0,110.98,111.07,109.79,110.23,82875.0
2024-04-29 10:30:00,110.28,110.81,109.71,109.73,25720.0,110.28,110.81,109.71,109.73,25720.0
2024-04-29 11:00:00,109.87,109.89,109.52,109.85,13085.0,109.87,109.89,109.52,109.85,13085.0
2024-04-29 11:30:00,109.79,109.81,109.35,109.39,8175.0,109.79,109.81,109.35,109.39,8175.0
2024-04-29 12:00:00,109.47,109.82,109.32,109.82,12328.0,109.47,109.82,109.32,109.82,12328.0
2024-04-29 12:30:00,109.82,110.27,109.82,110.12,11460.0,109.82,110.27,109.82,110.12,11460.0
2024-04-29 13:00:00,110.18,110.26,109.77,109.77,16023.0,110.18,110.26,109.77,109.77,16023.0
2024-04-29 13:30:00,109.76,110.24,109.67,110.22,27842.0,109.76,110.24,109.67,110.22,27842.0
2024-04-29 14:00:00,110.22,110.35,110.07,110.09,22985.0,110.22,110.35,110.07,110.09,22985.0
2024-04-29 14:30:00,110.09,110.09,109.82,109.93,19879.0,110.09,110.09,109.82,109.93,19879.0
2024-04-29 15:00:00,109.9,109.9,109.5,109.69,24155.0,109.9,109.9,109.5,109.69,24155.0
2024-04-29 15:30:00,109.7,110.07,109.38,110.04,118410.0,109.7,110.07,109.38,110.04,118410.0
2024-04-30 09:30:00,109.6,109.66,108.92,108.92,6517.0,109.6,109.66,108.92,108.92,6517.0
2024-04-30 10:00:00,108.84,108.84,108.18,108.44,13303.0,108.84,108.84,108.18,108.44,13303.0
2024-04-30 10:30:00,108.43,108.82,108.08,108.53,12080.0,108.43,108.82,108.08,108.53,12080.0
2024-04-30 11:00:00,108.48,109.26,108.42,109.25,9175.0,108.48,109.26,108.42,109.25,9175.0
2024-04-30 11:30:00,109.2,109.2,108.45,108.74,9701.0,109.2,109.2,108.45,108.74,9701.0
2024-04-30 12:00:00,108.68,109.19,108.35,109.05,7757.0,108.68,109.19,108.35,109.05,7757.0
2024-04-30 12:30:00,108.99,109.13,108.75,108.91,6956.0,108.99,109.13,108.75,108.91,6956.0
2024-04-30 13:00:00,108.93,109.21,108.8,109.05,10268.0,108.93,109.21,108.8,109.05,10268.0
2024-04-30 13:30:00,109.1,109.52,109.02,109.52,8986.0,109.1,109.52,109.02,109.52,8986.0
2024-04-30 14:00:00,109.48,109.62,109.43,109.55,6178.0,109.48,109.62,109.43,109.55,6178.0
2024-04-30 14:30:00,109.52,109.68,109.4,109.68,8024.0,109.52,109.68,109.4,109.68,8024.0
2024-04-30 15:00:00,109.69,109.85,109.45,109.49,10260.0,109.69,109.85,109.45,109.49,10260.0
2024-04-30 15:30:00,109.46,109.58,109.13,109.2,40936.0,109.46,109.58,109.13,109.2,40936.0
2024-05-01 09:30:00,108.75,109.77,108.26,108.63,13118.0,108.75,109.77,108.26,108.63,13118.0
2024-05-01 10:00:00,108.36,108.56,107.96,108.08,5859.0,108.36,108.56,107.96,108.08,5859.0
2024-05-01 10:30:00,108.08,108.62,107.81,108.43,14806.0,108.08,108.62,107.81,108.43,14806.0
2024-05-01 11:00:00,108.57,108.88,108.33,108.34,11819.0,108.57,108.88,108.33,108.34,11819.0
2024-05-01 11:30:00,108.29,108.76,107.95,108.61,12483.0,108.29,108.76,107.95,108.61,12483.0
2024-05-01 12:00:00,108.56,108.62,108.23,108.26,15145.0,108.56,108.62,108.23,108.26,15145.0
2024-05-01 12:30:00,108.24,108.24,107.75,108.0,13151.0,108.24,108.24,107.75,108.0,13151.0
2024-05-01 13:00:00,108.06,108.21,107.96,107.96,5703.0,108.06,108.21,107.96,107.96,5703.0
2024-05-01 13:30:00,107.95,108.0,107.62,107.63,6136.0,107.95,108.0,107.62,107.63,6136.0
2024-05-01 14:00:00,107.7,108.24,107.6,108.24,13383.0,107.7,108.24,107.6,108.24,13383.0
2024-05-01 14:30:00,108.28,109.15,107.82,108.8,27954.0,108.28,109.15,107.82,108.8,27954.0
2024-05-01 15:00:00,109.04,109.1,108.23,108.59,30656.0,109.04,109.1,108.23,108.59,30656.0
2024-05-01 15:30:00,108.68,109.06,108.05,108.06,94655.0,108.68,109.06,108.05,108.06,94655.0
2024-05-02 09:30:00,109.21,109.41,108.21,108.59,8309.0,109.21,109.41,108.21,108.59,8309.0
2024-05-02 10:00:00,108.78,109.2,108.4,109.14,14193.0,108.78,109.2,108.4,109.14,14193.0
2024-05-02 10:30:00,109.07,109.36,108.66,109.24,9827.0,109.07,109.36,108.66,109.24,9827.0
2024-05-02 11:00:00,109.2,109.37,109.03,109.35,11373.0,109.2,109.37,109.03,109.35,11373.0
2024-05-02 11:30:00,109.3,109.89,109.2,109.66,16001.0,109.3,109.89,109.2,109.66,16001.0
2024-05-02 12:00:00,109.72,109.85,109.57,109.8,12468.0,109.72,109.85,109.57,109.8,12468.0
2024-05-02 12:30:00,109.68,109.85,109.53,109.6,8406.0,109.68,109.85,109.53,109.6,8406.0
2024-05-02 13:00:00,109.7,110.07,109.66,109.94,12145.0,109.7,110.07,109.66,109.94,12145.0
2024-05-02 13:30:00,109.99,110.05,109.72,109.87,10765.0,109.99,110.05,109.72,109.87,10765.0
2024-05-02 14:00:00,109.87,110.2,109.78,110.08,13295.0,109.87,110.2,109.78,110.08,13295.0
2024-05-02 14:30:00,110.08,110.17,109.74,109.82,17711.0,110.08,110.17,109.74,109.82,17711.0
2024-05-02 15:00:00,109.84,110.09,109.73,109.91,29349.0,109.84,110.09,109.73,109.91,29349.0
2024-05-02 15:30:00,109.87,109.87,109.35,109.52,104810.0,109.87,109.87,109.35,109.52,104810.0
2024-05-03 09:30:00,110.37,110.41,109.81,109.85,3217.0,110.37,110.41,109.81,109.85,3217.0
2024-05-03 10:00:00,110.06,110.09,108.92,109.83,7164.0,110.06,110.09,108.92,109.83,7164.0
2024-05-03 10:30:00,109.87,109.87,109.48,109.61,5816.0,109.87,109.87,109.48,109.61,5816.0
2024-05-03 11:00:00,109.61,109.71,109.5,109.66,6381.0,109.61,109.71,109.5,109.66,6381.0
2024-05-03 11:30:00,109.67,109.75,109.14,109.59,6515.0,109.67,109.75,109.14,109.59,6515.0
2024-05-03 12:00:00,109.62,109.68,109.51,109.6,3807.0,109.62,109.68,109.51,109.6,3807.0
2024-05-03 12:30:00,109.63,109.68,109.41,109.47,11220.0,109.63,109.68,109.41,109.47,11220.0
2024-05-03 13:00:00,109.51,110.29,109.47,110.29,9647.0,109.51,110.29,109.47,110.29,9647.0
2024-05-03 13:30:00,110.22,110.49,110.16,110.45,5824.0,110.22,110.49,110.16,110.45,5824.0
2024-05-03 14:00:00,110.45,110.57,110.37,110.43,9194.0,110.45,110.57,110.37,110.43,9194.0
2024-05-03 14:30:00,110.43,110.49,109.97,110.32,14908.0,110.43,110.49,109.97,110.32,14908.0
2024-05-03 15:00:00,110.28,110.62,110.18,110.56,13591.0,110.28,110.62,110.18,110.56,13591.0
2024-05-03 15:30:00,110.55,110.68,110.32,110.57,61156.0,110.55,110.68,110.32,110.57,61156.0
2024-05-06 09:30:00,111.24,111.76,111.24,111.71,17441.0,111.24,111.76,111.24,111.71,17441.0
2024-05-06 10:00:00,111.59,112.26,111.43,111.85,45426.0,111.59,112.26,111.43,111.85,45426.0
2024-05-06 10:30:00,111.81,111.85,111.24,111.71,29827.0,111.81,111.85,111.24,111.71,29827.0
2024-05-06 11:00:00,111.73,111.9,111.51,111.51,16320.0,111.73,111.9,111.51,111.51,16320.0
2024-05-06 11:30:00,111.52,111.75,111.5,111.59,13166.0,111.52,111.75,111.5,111.59,13166.0
2024-05-06 12:00:00,111.63,112.2,111.59,112.07,16752.0,111.63,112.2,111.59,112.07,16752.0
2024-05-06 12:30:00,112.11,112.19,111.69,112.19,13728.0,112.11,112.19,111.69,112.19,13728.0
2024-05-06 13:00:00,112.19,112.33,112.0,112.19,18393.0,112.19,112.33,112.0,112.19,18393.0
2024-05-06 13:30:00,112.21,112.21,111.84,111.9,12837.0,112.21,112.21,111.84,111.9,12837.0
2024-05-06 14:00:00,111.83,111.96,111.75,111.87,6860.0,111.83,111.96,111.75,111.87,6860.0
2024-05-06 14:30:00,111.9,112.12,111.74,112.07,7348.0,111.9,112.12,111.74,112.07,7348.0
2024-05-06 15:00:00,112.07,112.16,111.68,111.86,15502.0,112.07,112.16,111.68,111.86,15502.0
2024-05-06 15:30:00,111.84,112.03,111.5,112.01,56373.0,111.84,112.03,111.5,112.01,56373.0
2024-05-07 09:30:00,112.28,113.36,112.28,113.21,7287.0,112.28,113.36,112.28,113.21,7287.0
2024-05-07 10:00:00,113.14,113.75,113.11,113.66,11364.0,113.14,113.75,113.11,113.66,11364.0
2024-05-07 10:30:00,113.52,113.76,113.35,113.66,11270.0,113.52,113.76,113.35,113.66,11270.0
2024-05-07 11:00:00,113.66,113.93,113.49,113.61,20686.0,113.66,113.93,113.49,113.61,20686.0
2024-05-07 11:30:00,113.52,113.86,113.25,113.86,16991.0,113.52,113.86,113.25,113.86,16991.0
2024-05-07 12:00:00,113.91,114.21,113.82,113.93,9058.0,113.91,114.21,113.82,113.93,9058.0
2024-05-07 12:30:00,113.86,114.05,113.84,114.03,9267.0,113.86,114.05,113.84,114.03,9267.0
2024-05-07 13:00:00,113.97,114.14,113.71,113.83,8148.0,113.97,114.14,113.71,113.83,8148.0
2024-05-07 13:30:00,113.84,113.84,113.6,113.67,9090.0,113.84,113.84,113.6,113.67,9090.0
2024-05-07 14:00:00,113.66,113.86,113.66,113.71,9619.0,113.66,113.86,113.66,113.71,9619.0
2024-05-07 14:30:00,113.77,113.94,113.47,113.59,11942.0,113.77,113.94,113.47,113.59,11942.0
2024-05-07 15:00:00,113.53,113.76,113.34,113.7,11885.0,113.53,113.76,113.34,113.7,11885.0
2024-05-07 15:30:00,113.65,113.81,113.3,113.35,51759.0,113.65,113.81,113.3,113.35,51759.0
2024-05-08 09:30:00,112.93,115.22,112.93,115.22,14946.0,112.93,115.22,112.93,115.22,14946.0
2024-05-08 10:00:00,115.3,115.82,115.11,115.45,19105.0,115.3,115.82,115.11,115.45,19105.0
2024-05-08 10:30:00,115.62,115.7,115.31,115.46,17617.0,115.62,115.7,115.31,115.46,17617.0
2024-05-08 11:00:00,115.42,115.5,114.64,114.98,13812.0,115.42,115.5,114.64,114.98,13812.0
2024-05-08 11:30:00,114.97,114.98,114.4,114.52,13227.0,114.97,114.98,114.4,114.52,13227.0
2024-05-08 12:00:00,114.62,114.85,114.57,114.84,6852.0,114.62,114.85,114.57,114.84,6852.0
2024-05-08 12:30:00,114.72,114.9,114.47,114.89,30737.0,114.72,114.9,114.47,114.89,30737.0
2024-05-08 13:00:00,114.74,114.74,114.52,114.65,2987.0,114.74,114.74,114.52,114.65,2987.0
2024-05-08 13:30:00,114.54,115.55,114.53,115.31,24411.0,114.54,115.55,114.53,115.31,24411.0
2024-05-08 14:00:00,115.31,115.76,115.25,115.63,18518.0,115.31,115.76,115.25,115.63,18518.0
2024-05-08 14:30:00,115.66,115.9,114.88,114.98,18356.0,115.66,115.9,114.88,114.98,18356.0
2024-05-08 15:00:00,114.9,115.21,114.83,115.15,5592.0,114.9,115.21,114.83,115.15,5592.0
2024-05-08 15:30:00,115.22,115.4,114.93,115.01,36316.0,115.22,115.4,114.93,115.01,36316.0
2024-05-09 09:30:00,115.44,115.53,115.04,115.35,4739.0,115.44,115.53,115.04,115.35,4739.0
2024-05-09 10:00:00,115.71,116.47,115.68,116.23,16808.0,115.71,116.47,115.68,116.23,16808.0
2024-05-09 10:30:00,116.24,116.24,115.95,116.18,16334.0,116.24,116.24,115.95,116.18,16334.0
2024-05-09 11:00:00,116.08,116.41,115.97,115.97,9046.0,116.08,116.41,115.97,115.97,9046.0
2024-05-09 11:30:00,115.91,116.05,115.79,115.97,5021.0,115.91,116.05,115.79,115.97,5021.0
2024-05-09 12:00:00,115.9,116.24,115.81,115.98,7940.0,115.9,116.24,115.81,115.98,7940.0
2024-05-09 12:30:00,115.99,116.61,115.99,116.45,19457.0,115.99,116.61,115.99,116.45,19457.0
2024-05-09 13:00:00,116.39,116.72,116.38,116.51,12011.0,116.39,116.72,116.38,116.51,12011.0
2024-05-09 13:30:00,116.5,116.5,116.02,116.21,23922.0,116.5,116.5,116.02,116.21,23922.0
2024-05-09 14:00:00,116.25,116.3,115.97,116.2,6509.0,116.25,116.3,115.97,116.2,6509.0
2024-05-09 14:30:00,116.12,116.48,116.06,116.48,6774.0,116.12,116.48,116.06,116.48,6774.0
2024-05-09 15:00:00,116.47,116.48,116.03,116.15,7546.0,116.47,116.48,116.03,116.15,7546.0
2024-05-09 15:30:00,116.13,116.24,115.89,115.98,45159.0,116.13,116.24,115.89,115.98,45159.0
2024-05-10 09:30:00,116.19,116.45,115.98,116.23,14008.0,116.19,116.45,115.98,116.23,14008.0
2024-05-10 10:00:00,116.14,116.5,116.06,116.34,14384.0,116.14,116.5,116.06,116.34,14384.0
2024-05-10 10:30:00,116.19,116.19,115.86,115.97,4378.0,116.19,116.19,115.86,115.97,4378.0
2024-05-10 11:00:00,116.02,116.02,115.6,115.6,13787.0,116.02,116.02,115.6,115.6,13787.0
2024-05-10 11:30:00,115.65,115.65,115.02,115.33,9758.0,115.65,115.65,115.02,115.33,9758.0
2024-05-10 12:00:00,115.17,115.32,115.03,115.14,6909.0,115.17,115.32,115.03,115.14,6909.0
2024-05-10 12:30:00,115.11,115.32,114.9,115.15,6621.0,115.11,115.32,114.9,115.15,6621.0
2024-05-10 13:00:00,115.21,115.21,114.67,114.8,5223.0,115.21,115.21,114.67,114.8,5223.0
2024-05-10 13:30:00,114.84,114.88,114.22,114.25,10735.0,114.84,114.88,114.22,114.25,10735.0
2024-05-10 14:00:00,114.23,114.7,114.2,114.59,12397.0,114.23,114.7,114.2,114.59,12397.0
2024-05-10 14:30:00,114.58,114.77,114.28,114.69,20855.0,114.58,114.77,114.28,114.69,20855.0
2024-05-10 15:00:00,114.71,114.9,114.63,114.84,8171.0,114.71,114.9,114.63,114.84,8171.0
2024-05-10 15:30:00,114.84,115.32,114.77,114.99,33673.0,114.84,115.32,114.77,114.99,33673.0
2024-05-13 09:30:00,115.5,115.77,114.98,115.7,11172.0,115.5,115.77,114.98,115.7,11172.0
2024-05-13 10:00:00,115.77,116.08,115.16,115.48,23761.0,115.77,116.08,115.16,115.48,23761.0
2024-05-13 10:30:00,115.44,115.55,115.0,115.27,9595.0,115.44,115.55,115.0,115.27,9595.0
2024-05-13 11:00:00,115.28,115.3,114.91,114.94,13803.0,115.28,115.3,114.91,114.94,13803.0
2024-05-13 11:30:00,114.89,115.0,114.81,114.9,2301.0,114.89,115.0,114.81,114.9,2301.0
2024-05-13 12:00:00,114.97,115.08,114.86,115.0,4720.0,114.97,115.08,114.86,115.0,4720.0
2024-05-13 12:30:00,114.92,115.0,114.59,114.59,5553.0,114.92,115.0,114.59,114.59,5553.0
2024-05-13 13:00:00,114.52,114.54,114.05,114.29,10373.0,114.52,114.54,114.05,114.29,10373.0
2024-05-13 13:30:00,114.22,114.44,114.13,114.3,9062.0,114.22,114.44,114.13,114.3,9062.0
2024-05-13 14:00:00,114.3,114.58,114.14,114.51,9235.0,114.3,114.58,114.14,114.51,9235.0
2024-05-13 14:30:00,114.45,114.74,114.4,114.73,8732.0,114.45,114.74,114.4,114.73,8732.0
2024-05-13 15:00:00,114.81,114.92,114.6,114.71,10090.0,114.81,114.92,114.6,114.71,10090.0
2024-05-13 15:30:00,114.71,114.71,114.23,114.42,44084.0,114.71,114.71,114.23,114.42,44084.0
2024-05-14 09:30:00,114.2,114.7,114.17,114.17,6256.0,114.2,114.7,114.17,114.17,6256.0
2024-05-14 10:00:00,114.48,115.04,114.07,115.0,8957.0,114.48,115.04,114.07,115.0,8957.0
2024-05-14 10:30:00,115.0,115.13,114.71,114.79,8179.0,115.0,115.13,114.71,114.79,8179.0
2024-05-14 11:00:00,114.93,115.07,114.61,114.77,8183.0,114.93,115.07,114.61,114.77,8183.0
2024-05-14 11:30:00,114.85,114.97,114.72,114.79,6873.0,114.85,114.97,114.72,114.79,6873.0
2024-05-14 12:00:00,114.86,114.98,114.65,114.83,6706.0,114.86,114.98,114.65,114.83,6706.0
2024-05-14 12:30:00,114.78,114.87,114.51,114.55,19112.0,114.78,114.87,114.51,114.55,19112.0
2024-05-14 13:00:00,114.55,114.7,114.15,114.39,6570.0,114.55,114.7,114.15,114.39,6570.0
2024-05-14 13:30:00,114.44,114.5,114.17,114.5,5712.0,114.44,114.5,114.17,114.5,5712.0
2024-05-14 14:00:00,114.47,114.63,114.24,114.38,7989.0,114.47,114.63,114.24,114.38,7989.0
2024-05-14 14:30:00,114.4,114.73,114.35,114.45,12987.0,114.4,114.73,114.35,114.45,12987.0
2024-05-14 15:00:00,114.45,114.85,114.38,114.84,9200.0,114.45,114.85,114.38,114.84,9200.0
2024-05-14 15:30:00,114.82,114.99,114.22,114.44,66529.0,114.82,114.99,114.22,114.44,66529.0
2024-05-15 09:30:00,114.71,115.09,114.08,114.26,32683.0,114.71,115.09,114.08,114.26,32683.0
2024-05-15 10:00:00,114.15,114.61,113.83,114.32,12235.0,114.15,114.61,113.83,114.32,12235.0
2024-05-15 10:30:00,114.32,115.2,114.28,114.99,17909.0,114.32,115.2,114.28,114.99,17909.0
2024-05-15 11:00:00,114.91,115.09,114.89,115.07,13489.0,114.91,115.09,114.89,115.07,13489.0
2024-05-15 11:30:00,115.05,115.26,114.88,114.97,20202.0,115.05,115.26,114.88,114.97,20202.0
2024-05-15 12:00:00,114.95,115.07,114.8,115.0,12283.0,114.95,115.07,114.8,115.0,12283.0
2024-05-15 12:30:00,115.02,115.25,114.97,115.16,17974.0,115.02,115.25,114.97,115.16,17974.0
2024-05-15 13:00:00,115.16,115.48,115.08,115.37,7624.0,115.16,115.48,115.08,115.37,7624.0
2024-05-15 13:30:00,115.39,115.39,115.12,115.25,6825.0,115.39,115.39,115.12,115.25,6825.0
2024-05-15 14:00:00,115.27,115.63,115.26,115.63,10995.0,115.27,115.63,115.26,115.63,10995.0
2024-05-15 14:30:00,115.59,115.78,115.42,115.57,14194.0,115.59,115.78,115.42,115.57,14194.0
2024-05-15 15:00:00,115.58,115.93,115.48,115.82,24976.0,115.58,115.93,115.48,115.82,24976.0
2024-05-15 15:30:00,115.8,116.27,115.64,116.12,55717.0,115.8,116.27,115.64,116.12,55717.0
2024-05-16 09:30:00,115.97,116.98,115.97,116.13,7516.0,115.97,116.98,115.97,116.13,7516.0
2024-05-16 10:00:00,116.29,116.63,116.09,116.09,3021.0,116.29,116.63,116.09,116.09,3021.0
2024-05-16 10:30:00,116.24,116.43,115.52,115.96,57450.0,116.24,116.43,115.52,115.96,57450.0
2024-05-16 11:00:00,116.12,116.12,115.46,115.47,3569.0,116.12,116.12,115.46,115.47,3569.0
2024-05-16 11:30:00,115.54,115.72,115.21,115.26,9143.0,115.54,115.72,115.21,115.26,9143.0
2024-05-16 12:00:00,115.17,115.37,115.01,115.25,5492.0,115.17,115.37,115.01,115.25,5492.0
2024-05-16 12:30:00,115.31,115.31,115.23,115.3,2413.0,115.31,115.31,115.23,115.3,2413.0
2024-05-16 13:00:00,115.21,115.42,115.08,115.33,26677.0,115.21,115.42,115.08,115.33,26677.0
2024-05-16 13:30:00,115.39,115.45,114.92,115.03,4677.0,115.39,115.45,114.92,115.03,4677.0
2024-05-16 14:00:00,115.02,116.1,114.9,116.0,32172.0,115.02,116.1,114.9,116.0,32172.0
2024-05-16 14:30:00,116.08,116.55,116.02,116.54,65626.0,116.08,116.55,116.02,116.54,65626.0
2024-05-16 15:00:00,116.64,116.64,116.1,116.17,13176.0,116.64,116.64,116.1,116.17,13176.0
2024-05-16 15:30:00,116.08,116.08,115.35,115.38,45073.0,116.08,116.08,115.35,115.38,45073.0
2024-05-17 09:30:00,116.0,116.96,116.0,116.96,19371.0,116.0,116.96,116.0,116.96,19371.0
2024-05-17 10:00:00,117.16,117.48,116.31,116.56,15480.0,117.16,117.48,116.31,116.56,15480.0
2024-05-17 10:30:00,116.66,116.84,116.37,116.4,6114.0,116.66,116.84,116.37,116.4,6114.0
2024-05-17 11:00:00,116.39,116.5,116.15,116.42,18434.0,116.39,116.5,116.15,116.42,18434.0
2024-05-17 11:30:00,116.3,116.52,116.27,116.52,4603.0,116.3,116.52,116.27,116.52,4603.0
2024-05-17 12:00:00,116.52,116.74,116.47,116.72,7196.0,116.52,116.74,116.47,116.72,7196.0
2024-05-17 12:30:00,116.73,116.88,116.5,116.55,3499.0,116.73,116.88,116.5,116.55,3499.0
2024-05-17 13:00:00,116.56,116.91,116.55,116.81,6529.0,116.56,116.91,116.55,116.81,6529.0
2024-05-17 13:30:00,116.93,117.02,116.81,116.89,8209.0,116.93,117.02,116.81,116.89,8209.0
2024-05-17 14:00:00,116.87,117.56,116.86,117.44,16023.0,116.87,117.56,116.86,117.44,16023.0
2024-05-17 14:30:00,117.57,118.08,117.28,117.72,32693.0,117.57,118.08,117.28,117.72,32693.0
2024-05-17 15:00:00,117.69,117.81,117.62,117.81,24337.0,117.69,117.81,117.62,117.81,24337.0
2024-05-17 15:30:00,117.78,117.95,117.48,117.56,54652.0,117.78,117.95,117.48,117.56,54652.0
2024-05-20 09:30:00,117.8,118.44,117.49,117.57,6855.0,117.8,118.44,117.49,117.57,6855.0
2024-05-20 10:00:00,117.57,118.91,117.51,118.7,9031.0,117.57,118.91,117.51,118.7,9031.0
2024-05-20 10:30:00,118.59,118.99,118.32,118.44,14987.0,118.59,118.99,118.32,118.44,14987.0
2024-05-20 11:00:00,118.41,118.73,118.37,118.73,26132.0,118.41,118.73,118.37,118.73,26132.0
2024-05-20 11:30:00,118.75,119.26,118.75,118.9,64887.0,118.75,119.26,118.75,118.9,64887.0
2024-05-20 12:00:00,118.9,119.26,118.87,119.05,3169.0,118.9,119.26,118.87,119.05,3169.0
2024-05-20 12:30:00,119.17,119.27,118.67,118.67,5193.0,119.17,119.27,118.67,118.67,5193.0
2024-05-20 13:00:00,118.63,118.92,118.54,118.68,10757.0,118.63,118.92,118.54,118.68,10757.0
2024-05-20 13:30:00,118.66,118.93,118.61,118.89,6495.0,118.66,118.93,118.61,118.89,6495.0
2024-05-20 14:00:00,118.85,118.97,118.76,118.97,7424.0,118.85,118.97,118.76,118.97,7424.0
2024-05-20 14:30:00,118.96,119.06,118.78,118.81,7087.0,118.96,119.06,118.78,118.81,7087.0
2024-05-20 15:00:00,118.81,119.14,118.73,118.87,20005.0,118.81,119.14,118.73,118.87,20005.0
2024-05-20 15:30:00,118.81,118.81,118.26,118.6,47733.0,118.81,118.81,118.26,118.6,47733.0
2024-05-21 09:30:00,118.87,119.99,118.87,119.72,17844.0,118.87,119.99,118.87,119.72,17844.0
2024-05-21 10:00:00,119.53,119.74,119.45,119.54,4634.0,119.53,119.74,119.45,119.54,4634.0
2024-05-21 10:30:00,119.59,119.97,119.25,119.85,15407.0,119.59,119.97,119.25,119.85,15407.0
2024-05-21 11:00:00,119.74,121.03,119.73,120.8,69395.0,119.74,121.03,119.73,120.8,69395.0
2024-05-21 11:30:00,120.85,121.23,120.68,121.12,21876.0,120.85,121.23,120.68,121.12,21876.0
2024-05-21 12:00:00,121.13,121.5,120.45,120.46,55971.0,121.13,121.5,120.45,120.46,55971.0
2024-05-21 12:30:00,120.53,120.62,119.77,120.62,6822.0,120.53,120.62,119.77,120.62,6822.0
2024-05-21 13:00:00,120.54,120.75,120.51,120.71,10757.0,120.54,120.75,120.51,120.71,10757.0
2024-05-21 13:30:00,120.69,120.87,120.68,120.85,5657.0,120.69,120.87,120.68,120.85,5657.0
2024-05-21 14:00:00,120.82,120.99,120.47,120.69,20865.0,120.82,120.99,120.47,120.69,20865.0
2024-05-21 14:30:00,120.68,121.23,120.55,121.06,16481.0,120.68,121.23,120.55,121.06,16481.0
2024-05-21 15:00:00,121.06,121.61,120.86,121.41,63919.0,121.06,121.61,120.86,121.41,63919.0
2024-05-21 15:30:00,121.42,122.0,121.29,121.75,115804.0,121.42,122.0,121.29,121.75,115804.0
2024-05-22 09:30:00,121.18,122.46,120.76,122.46,23814.0,121.18,122.46,120.76,122.46,23814.0
2024-05-22 10:00:00,122.37,122.78,121.91,122.2,151657.0,122.37,122.78,121.91,122.2,151657.0
2024-05-22 10:30:00,122.17,122.49,121.87,122.44,68551.0,122.17,122.49,121.87,122.44,68551.0
2024-05-22 11:00:00,122.33,122.35,122.04,122.21,14618.0,122.33,122.35,122.04,122.21,14618.0
2024-05-22 11:30:00,122.23,122.51,122.16,122.32,15875.0,122.23,122.51,122.16,122.32,15875.0
2024-05-22 12:00:00,122.32,122.51,122.2,122.2,12751.0,122.32,122.51,122.2,122.2,12751.0
2024-05-22 12:30:00,122.27,122.76,122.2,122.74,12297.0,122.27,122.76,122.2,122.74,12297.0
2024-05-22 13:00:00,122.8,123.06,122.69,123.0,17039.0,122.8,123.06,122.69,123.0,17039.0
2024-05-22 13:30:00,122.93,123.04,122.79,122.99,12728.0,122.93,123.04,122.79,122.99,12728.0
2024-05-22 14:00:00,122.93,123.01,122.31,122.31,11543.0,122.93,123.01,122.31,122.31,11543.0
2024-05-22 14:30:00,122.32,122.43,122.18,122.29,18046.0,122.32,122.43,122.18,122.29,18046.0
2024-05-22 15:00:00,122.33,122.71,122.2,122.48,17137.0,122.33,122.71,122.2,122.48,17137.0
2024-05-22 15:30:00,122.44,122.75,122.05,122.15,78973.0,122.44,122.75,122.05,122.15,78973.0
2024-05-23 09:30:00,122.64,123.53,122.64,122.74,12463.0,122.64,123.53,122.64,122.74,12463.0
2024-05-23 10:00:00,122.89,122.9,121.75,121.87,83287.0,122.89,122.9,121.75,121.87,83287.0
2024-05-23 10:30:00,122.0,122.22,121.54,121.58,25923.0,122.0,122.22,121.54,121.58,25923.0
2024-05-23 11:00:00,121.58,122.22,121.41,122.17,36557.0,121.58,122.22,121.41,122.17,36557.0
2024-05-23 11:30:00,122.17,122.74,122.07,122.28,15715.0,122.17,122.74,122.07,122.28,15715.0
2024-05-23 12:00:00,122.27,122.27,121.7,121.94,15603.0,122.27,122.27,121.7,121.94,15603.0
2024-05-23 12:30:00,122.03,122.07,121.52,121.57,5055.0,122.03,122.07,121.52,121.57,5055.0
2024-05-23 13:00:00,121.57,121.89,121.54,121.77,8774.0,121.57,121.89,121.54,121.77,8774.0
2024-05-23 13:30:00,121.86,121.88,121.4,121.4,6013.0,121.86,121.88,121.4,121.4,6013.0
2024-05-23 14:00:00,121.21,121.21,120.75,120.93,20588.0,121.21,121.21,120.75,120.93,20588.0
2024-05-23 14:30:00,120.9,121.0,120.77,120.9,14537.0,120.9,121.0,120.77,120.9,14537.0
2024-05-23 15:00:00,120.97,121.11,120.56,121.07,18471.0,120.97,121.11,120.56,121.07,18471.0
2024-05-23 15:30:00,121.07,121.43,120.9,121.22,36678.0,121.07,121.43,120.9,121.22,36678.0
2024-05-24 09:30:00,121.46,122.38,121.46,121.95,15093.0,121.46,122.38,121.46,121.95,15093.0
2024-05-24 10:00:00,122.0,122.76,122.0,122.56,12038.0,122.0,122.76,122.0,122.56,12038.0
2024-05-24 10:30:00,122.43,122.43,121.99,122.24,3788.0,122.43,122.43,121.99,122.24,3788.0
2024-05-24 11:00:00,122.31,122.41,122.03,122.09,1901.0,122.31,122.41,122.03,122.09,1901.0
2024-05-24 11:30:00,122.0,122.69,122.0,122.5,15052.0,122.0,122.69,122.0,122.5,15052.0
2024-05-24 12:00:00,122.57,122.83,122.5,122.66,4576.0,122.57,122.83,122.5,122.66,4576.0
2024-05-24 12:30:00,122.64,122.74,122.46,122.54,5286.0,122.64,122.74,122.46,122.54,5286.0
2024-05-24 13:00:00,122.55,122.65,122.32,122.44,3262.0,122.55,122.65,122.32,122.44,3262.0
2024-05-24 13:30:00,122.38,122.66,122.37,122.37,4317.0,122.38,122.66,122.37,122.37,4317.0
2024-05-24 14:00:00,122.46,122.55,122.32,122.33,4528.0,122.46,122.55,122.32,122.33,4528.0
2024-05-24 14:30:00,122.38,122.5,122.32,122.37,16751.0,122.38,122.5,122.32,122.37,16751.0
2024-05-24 15:00:00,122.36,122.51,122.32,122.5,9744.0,122.36,122.51,122.32,122.5,9744.0
2024-05-24 15:30:00,122.43,122.54,122.13,122.36,28450.0,122.43,122.54,122.13,122.36,28450.0
2024-05-28 09:30:00,122.5,122.5,121.53,121.77,15911.0,122.5,122.5,121.53,121.77,15911.0
2024-05-28 10:00:00,121.56,121.56,120.49,121.36,10769.0,121.56,121.56,120.49,121.36,10769.0
2024-05-28 10:30:00,121.22,121.29,120.86,120.89,5759.0,121.22,121.29,120.86,120.89,5759.0
2024-05-28 11:00:00,121.02,121.24,120.82,121.2,5572.0,121.02,121.24,120.82,121.2,5572.0
2024-05-28 11:30:00,121.14,121.61,121.08,121.22,10484.0,121.14,121.61,121.08,121.22,10484.0
2024-05-28 12:00:00,121.2,121.43,121.0,121.14,4116.0,121.2,121.43,121.0,121.14,4116.0
2024-05-28 12:30:00,121.14,121.2,120.82,120.82,5652.0,121.14,121.2,120.82,120.82,5652.0
2024-05-28 13:00:00,120.85,121.11,120.73,120.77,9159.0,120.85,121.11,120.73,120.77,9159.0
2024-05-28 13:30:00,120.76,120.76,120.39,120.52,8248.0,120.76,120.76,120.39,120.52,8248.0
2024-05-28 14:00:00,120.57,120.91,120.5,120.61,8972.0,120.57,120.91,120.5,120.61,8972.0
2024-05-28 14:30:00,120.59,120.89,120.33,120.89,11776.0,120.59,120.89,120.33,120.89,11776.0
2024-05-28 15:00:00,121.03,121.61,121.01,121.32,14952.0,121.03,121.61,121.01,121.32,14952.0
2024-05-28 15:30:00,121.21,121.55,121.02,121.44,47950.0,121.21,121.55,121.02,121.44,47950.0
2024-05-29 09:30:00,120.56,121.48,120.56,121.42,4619.0,120.56,121.48,120.56,121.42,4619.0
2024-05-29 10:00:00,121.42,121.86,121.07,121.37,9094.0,121.42,121.86,121.07,121.37,9094.0
2024-05-29 10:30:00,121.28,121.42,120.59,120.79,6676.0,121.28,121.42,120.59,120.79,6676.0
2024-05-29 11:00:00,120.6,121.17,120.52,120.88,9224.0,120.6,121.17,120.52,120.88,9224.0
2024-05-29 11:30:00,120.93,120.99,120.63,120.77,6190.0,120.93,120.99,120.63,120.77,6190.0
2024-05-29 12:00:00,120.67,120.76,120.42,120.75,9274.0,120.67,120.76,120.42,120.75,9274.0
2024-05-29 12:30:00,120.65,121.16,120.64,121.01,23527.0,120.65,121.16,120.64,121.01,23527.0
2024-05-29 13:00:00,121.08,121.08,120.62,120.82,8393.0,121.08,121.08,120.62,120.82,8393.0
2024-05-29 13:30:00,120.73,121.08,120.72,120.99,8920.0,120.73,121.08,120.72,120.99,8920.0
2024-05-29 14:00:00,120.93,121.02,120.87,120.89,6890.0,120.93,121.02,120.87,120.89,6890.0
2024-05-29 14:30:00,120.89,120.89,120.71,120.82,6664.0,120.89,120.89,120.71,120.82,6664.0
2024-05-29 15:00:00,120.77,121.1,120.72,121.02,13659.0,120.77,121.1,120.72,121.02,13659.0
2024-05-29 15:30:00,120.98,121.15,120.72,120.87,52077.0,120.98,121.15,120.72,120.87,52077.0
2024-05-30 09:30:00,121.15,121.63,121.15,121.63,21812.0,121.15,121.63,121.15,121.63,21812.0
2024-05-30 10:00:00,121.81,122.39,121.77,122.24,2448.0,121.81,122.39,121.77,122.24,2448.0
2024-05-30 10:30:00,122.06,122.15,121.92,122.12,2909.0,122.06,122.15,121.92,122.12,2909.0
2024-05-30 11:00:00,122.09,122.19,121.96,122.07,5573.0,122.09,122.19,121.96,122.07,5573.0
2024-05-30 11:30:00,122.22,122.22,121.78,121.91,3399.0,122.22,122.22,121.78,121.91,3399.0
2024-05-30 12:00:00,121.96,122.24,121.95,122.1,2478.0,121.96,122.24,121.95,122.1,2478.0
2024-05-30 12:30:00,122.06,122.62,122.05,122.62,12210.0,122.06,122.62,122.05,122.62,12210.0
2024-05-30 13:00:00,122.67,122.7,122.35,122.66,12175.0,122.67,122.7,122.35,122.66,12175.0
2024-05-30 13:30:00,122.66,123.07,122.64,122.7,50691.0,122.66,123.07,122.64,122.7,50691.0
2024-05-30 14:00:00,122.68,122.68,122.2,122.3,5702.0,122.68,122.68,122.2,122.3,5702.0
2024-05-30 14:30:00,122.31,122.66,122.3,122.57,6311.0,122.31,122.66,122.3,122.57,6311.0
2024-05-30 15:00:00,122.57,122.94,122.5,122.92,11137.0,122.57,122.94,122.5,122.92,11137.0
2024-05-30 15:30:00,122.89,123.1,122.45,122.98,48048.0,122.89,123.1,122.45,122.98,48048.0
2024-05-31 09:30:00,123.47,123.48,122.56,123.22,5521.0,123.47,123.48,122.56,123.22,5521.0
2024-05-31 10:00:00,123.29,124.0,122.33,123.04,43495.0,123.29,124.0,122.33,123.04,43495.0
2024-05-31 10:30:00,123.04,123.18,122.92,123.12,5016.0,123.04,123.18,122.92,123.12,5016.0
2024-05-31 11:00:00,123.1,123.39,122.84,122.89,30457.0,123.1,123.39,122.84,122.89,30457.0
2024-05-31 11:30:00,122.84,123.04,122.59,123.03,10179.0,122.84,123.04,122.59,123.03,10179.0
2024-05-31 12:00:00,122.9,123.04,122.42,122.59,113053.0,122.9,123.04,122.42,122.59,113053.0
2024-05-31 12:30:00,122.61,122.96,122.41,122.94,21932.0,122.61,122.96,122.41,122.94,21932.0
2024-05-31 13:00:00,122.92,122.92,122.41,122.67,42297.0,122.92,122.92,122.41,122.67,42297.0
2024-05-31 13:30:00,122.66,122.78,122.23,122.23,26880.0,122.66,122.78,122.23,122.23,26880.0
2024-05-31 14:00:00,122.26,122.29,121.78,121.83,27608.0,122.26,122.29,121.78,121.83,27608.0
2024-05-31 14:30:00,121.83,122.39,121.73,122.37,47019.0,121.83,122.39,121.73,122.37,47019.0
2024-05-31 15:00:00,122.41,122.85,122.3,122.75,13078.0,122.41,122.85,122.3,122.75,13078.0
2024-05-31 15:30:00,122.7,124.21,122.7,124.17,74305.0,122.7,124.21,122.7,124.17,74305.0
2024-06-03 09:30:00,124.29,124.92,122.77,122.83,7411.0,124.29,124.92,122.77,122.83,7411.0
2024-06-03 10:00:00,123.05,123.35,121.81,121.81,6487.0,123.05,123.35,121.81,121.81,6487.0
2024-06-03 10:30:00,121.87,122.01,120.81,120.87,6669.0,121.87,122.01,120.81,120.87,6669.0
2024-06-03 11:00:00,120.93,122.06,120.92,121.23,19072.0,120.93,122.06,120.92,121.23,19072.0
2024-06-03 11:30:00,121.25,121.5,120.64,120.64,13639.0,121.25,121.5,120.64,120.64,13639.0
2024-06-03 12:00:00,120.74,121.21,120.28,120.57,21515.0,120.74,121.21,120.28,120.57,21515.0
2024-06-03 12:30:00,120.62,120.62,119.78,120.02,31744.0,120.62,120.62,119.78,120.02,31744.0
2024-06-03 13:00:00,119.86,120.07,119.01,119.2,41027.0,119.86,120.07,119.01,119.2,41027.0
2024-06-03 13:30:00,119.14,119.36,118.71,119.07,41049.0,119.14,119.36,118.71,119.07,41049.0
2024-06-03 14:00:00,119.23,119.85,118.96,119.81,58239.0,119.23,119.85,118.96,119.81,58239.0
2024-06-03 14:30:00,119.88,119.91,119.43,119.83,24115.0,119.88,119.91,119.43,119.83,24115.0
2024-06-03 15:00:00,119.89,120.37,119.78,119.97,27590.0,119.89,120.37,119.78,119.97,27590.0
2024-06-03 15:30:00,119.98,120.41,119.68,120.22,93809.0,119.98,120.41,119.68,120.22,93809.0
2024-06-04 09:30:00,120.59,120.86,119.51,120.37,32824.0,120.59,120.86,119.51,120.37,32824.0
2024-06-04 10:00:00,120.35,121.33,120.11,120.5,31877.0,120.35,121.33,120.11,120.5,31877.0
2024-06-04 10:30:00,120.5,120.57,119.85,119.97,22141.0,120.5,120.57,119.85,119.97,22141.0
2024-06-04 11:00:00,119.98,120.81,119.93,120.3,26545.0,119.98,120.81,119.93,120.3,26545.0
2024-06-04 11:30:00,120.23,120.47,120.1,120.19,30905.0,120.23,120.47,120.1,120.19,30905.0
2024-06-04 12:00:00,120.15,120.36,119.61,119.79,25559.0,120.15,120.36,119.61,119.79,25559.0
2024-06-04 12:30:00,119.81,120.15,119.72,119.89,13384.0,119.81,120.15,119.72,119.89,13384.0
2024-06-04 13:00:00,119.9,120.07,119.87,119.92,16379.0,119.9,120.07,119.87,119.92,16379.0
2024-06-04 13:30:00,119.91,120.17,119.87,120.0,28114.0,119.91,120.17,119.87,120.0,28114.0
2024-06-04 14:00:00,119.92,119.98,119.66,119.74,13929.0,119.92,119.98,119.66,119.74,13929.0
2024-06-04 14:30:00,119.66,120.0,119.41,119.58,33223.0,119.66,120.0,119.41,119.58,33223.0
2024-06-04 15:00:00,119.52,119.67,119.12,119.34,24793.0,119.52,119.67,119.12,119.34,24793.0
2024-06-04 15:30:00,119.32,119.34,118.47,118.53,75738.0,119.32,119.34,118.47,118.53,75738.0
2024-06-05 09:30:00,119.06,119.45,118.76,119.07,18075.0,119.06,119.45,118.76,119.07,18075.0
2024-06-05 10:00:00,118.8,120.02,118.8,119.87,14209.0,118.8,120.02,118.8,119.87,14209.0
2024-06-05 10:30:00,119.95,120.47,119.81,120.47,15346.0,119.95,120.47,119.81,120.47,15346.0
2024-06-05 11:00:00,120.35,120.35,119.83,120.06,19854.0,120.35,120.35,119.83,120.06,19854.0
2024-06-05 11:30:00,120.09,120.19,119.97,120.02,6215.0,120.09,120.19,119.97,120.02,6215.0
2024-06-05 12:00:00,120.14,120.28,120.06,120.19,5331.0,120.14,120.28,120.06,120.19,5331.0
2024-06-05 12:30:00,120.15,120.47,120.15,120.39,3845.0,120.15,120.47,120.15,120.39,3845.0
2024-06-05 13:00:00,120.49,121.0,120.46,120.93,11610.0,120.49,121.0,120.46,120.93,11610.0
2024-06-05 13:30:00,121.0,121.1,120.61,120.76,29786.0,121.0,121.1,120.61,120.76,29786.0
2024-06-05 14:00:00,120.73,120.83,120.32,120.47,10919.0,120.73,120.83,120.32,120.47,10919.0
2024-06-05 14:30:00,120.48,120.96,120.47,120.96,9162.0,120.48,120.96,120.47,120.96,9162.0
2024-06-05 15:00:00,121.0,121.27,120.95,121.17,11946.0,121.0,121.27,120.95,121.17,11946.0
2024-06-05 15:30:00,121.1,121.12,120.36,120.43,68372.0,121.1,121.12,120.36,120.43,68372.0
2024-06-06 09:30:00,120.05,120.42,119.0,119.51,14864.0,120.05,120.42,119.0,119.51,14864.0
2024-06-06 10:00:00,119.65,119.65,119.04,119.1,13560.0,119.65,119.65,119.04,119.1,13560.0
2024-06-06 10:30:00,119.04,120.34,118.96,120.3,15675.0,119.04,120.34,118.96,120.3,15675.0
2024-06-06 11:00:00,120.31,120.48,119.8,120.02,10237.0,120.31,120.48,119.8,120.02,10237.0
2024-06-06 11:30:00,120.17,120.24,119.97,120.16,6955.0,120.17,120.24,119.97,120.16,6955.0
2024-06-06 12:00:00,120.14,120.15,119.72,119.72,7832.0,120.14,120.15,119.72,119.72,7832.0
2024-06-06 12:30:00,119.76,119.76,119.38,119.45,12312.0,119.76,119.76,119.38,119.45,12312.0
2024-06-06 13:00:00,119.55,119.72,119.27,119.72,58086.0,119.55,119.72,119.27,119.72,58086.0
2024-06-06 13:30:00,119.73,119.8,119.4,119.45,7302.0,119.73,119.8,119.4,119.45,7302.0
2024-06-06 14:00:00,119.37,119.45,119.03,119.34,10096.0,119.37,119.45,119.03,119.34,10096.0
2024-06-06 14:30:00,119.37,119.6,119.33,119.54,6958.0,119.37,119.6,119.33,119.54,6958.0
2024-06-06 15:00:00,119.54,119.68,119.29,119.6,13025.0,119.54,119.68,119.29,119.6,13025.0
2024-06-06 15:30:00,119.56,119.72,119.35,119.53,41388.0,119.56,119.72,119.35,119.53,41388.0
2024-06-07 09:30:00,119.21,120.18,119.15,119.16,3132.0,119.21,120.18,119.15,119.16,3132.0
2024-06-07 10:00:00,119.24,119.95,119.24,119.92,8916.0,119.24,119.95,119.24,119.92,8916.0
2024-06-07 10:30:00,119.82,120.33,119.48,120.05,9587.0,119.82,120.33,119.48,120.05,9587.0
2024-06-07 11:00:00,120.03,120.03,119.01,119.01,2677.0,120.03,120.03,119.01,119.01,2677.0
2024-06-07 11:30:00,118.98,119.02,118.75,119.02,1897.0,118.98,119.02,118.75,119.02,1897.0
2024-06-07 12:00:00,119.03,119.4,119.03,119.4,1570.0,119.03,119.4,119.03,119.4,1570.0
2024-06-07 12:30:00,119.45,119.49,119.23,119.3,1910.0,119.45,119.49,119.23,119.3,1910.0
2024-06-07 13:00:00,119.17,119.25,119.07,119.23,1410.0,119.17,119.25,119.07,119.23,1410.0
2024-06-07 13:30:00,119.08,119.08,118.71,119.08,4722.0,119.08,119.08,118.71,119.08,4722.0
2024-06-07 14:00:00,118.85,119.01,118.73,119.01,4191.0,118.85,119.01,118.73,119.01,4191.0
2024-06-07 14:30:00,119.12,119.17,118.76,118.76,4876.0,119.12,119.17,118.76,118.76,4876.0
2024-06-07 15:00:00,118.74,118.79,118.57,118.72,4725.0,118.74,118.79,118.57,118.72,4725.0
2024-06-07 15:30:00,118.69,118.75,118.28,118.64,36185.0,118.69,118.75,118.28,118.64,36185.0
2024-06-10 09:30:00,118.18,118.97,117.57,118.6,3456.0,118.18,118.97,117.57,118.6,3456.0
2024-06-10 10:00:00,118.82,119.41,118.73,119.41,2482.0,118.82,119.41,118.73,119.41,2482.0
2024-06-10 10:30:00,119.39,119.9,119.34,119.73,3536.0,119.39,119.9,119.34,119.73,3536.0
2024-06-10 11:00:00,119.78,119.78,119.35,119.43,1690.0,119.78,119.78,119.35,119.43,1690.0
2024-06-10 11:30:00,119.39,119.85,119.39,119.7,3926.0,119.39,119.85,119.39,119.7,3926.0
2024-06-10 12:00:00,119.88,119.88,119.59,119.71,1937.0,119.88,119.88,119.59,119.71,1937.0
2024-06-10 12:30:00,119.77,119.95,119.71,119.83,3619.0,119.77,119.95,119.71,119.83,3619.0
2024-06-10 13:00:00,119.77,119.99,119.68,119.85,3016.0,119.77,119.99,119.68,119.85,3016.0
2024-06-10 13:30:00,119.9,120.11,119.77,120.11,3865.0,119.9,120.11,119.77,120.11,3865.0
2024-06-10 14:00:00,120.04,120.04,119.77,119.79,4312.0,120.04,120.04,119.77,119.79,4312.0
2024-06-10 14:30:00,119.84,119.94,119.67,119.9,6431.0,119.84,119.94,119.67,119.9,6431.0
2024-06-10 15:00:00,119.85,120.2,119.77,119.97,12118.0,119.85,120.2,119.77,119.97,12118.0
2024-06-10 15:30:00,119.98,120.12,119.57,119.62,49834.0,119.98,120.12,119.57,119.62,49834.0
2024-06-11 09:30:00,118.11,118.65,117.23,117.4,7411.0,118.11,118.65,117.23,117.4,7411.0
2024-06-11 10:00:00,117.45,118.19,117.45,118.09,4887.0,117.45,118.19,117.45,118.09,4887.0
2024-06-11 10:30:00,117.95,118.31,117.87,118.12,9565.0,117.95,118.31,117.87,118.12,9565.0
2024-06-11 11:00:00,117.93,118.27,117.7,117.82,6101.0,117.93,118.27,117.7,117.82,6101.0
2024-06-11 11:30:00,117.7,117.85,117.63,117.75,5840.0,117.7,117.85,117.63,117.75,5840.0
2024-06-11 12:00:00,117.67,117.96,117.67,117.79,7915.0,117.67,117.96,117.67,117.79,7915.0
2024-06-11 12:30:00,117.82,118.11,117.74,117.94,9439.0,117.82,118.11,117.74,117.94,9439.0
2024-06-11 13:00:00,117.84,117.99,117.62,117.7,5648.0,117.84,117.99,117.62,117.7,5648.0
2024-06-11 13:30:00,117.66,117.84,117.54,117.72,12754.0,117.66,117.84,117.54,117.72,12754.0
2024-06-11 14:00:00,117.7,117.91,117.57,117.83,15839.0,117.7,117.91,117.57,117.83,15839.0
2024-06-11 14:30:00,117.75,117.77,117.58,117.58,12807.0,117.75,117.77,117.58,117.58,12807.0
2024-06-11 15:00:00,117.6,117.78,117.59,117.72,12143.0,117.6,117.78,117.59,117.72,12143.0
2024-06-11 15:30:00,117.75,117.83,117.46,117.79,52901.0,117.75,117.83,117.46,117.79,52901.0
2024-06-12 09:30:00,119.16,119.28,118.32,118.45,9762.0,119.16,119.28,118.32,118.45,9762.0
2024-06-12 10:00:00,118.31,118.87,118.31,118.49,79050.0,118.31,118.87,118.31,118.49,79050.0
2024-06-12 10:30:00,118.49,118.6,118.18,118.5,30165.0,118.49,118.6,118.18,118.5,30165.0
2024-06-12 11:00:00,118.42,118.64,118.12,118.62,17526.0,118.42,118.64,118.12,118.62,17526.0
2024-06-12 11:30:00,118.55,118.78,118.42,118.53,20746.0,118.55,118.78,118.42,118.53,20746.0
2024-06-12 12:00:00,118.66,118.77,118.51,118.68,5762.0,118.66,118.77,118.51,118.68,5762.0
2024-06-12 12:30:00,118.75,119.2,118.75,119.04,1667.0,118.75,119.2,118.75,119.04,1667.0
2024-06-12 13:00:00,119.16,119.25,119.03,119.11,2825.0,119.16,119.25,119.03,119.11,2825.0
2024-06-12 13:30:00,119.15,120.08,119.15,120.08,12109.0,119.15,120.08,119.15,120.08,12109.0
2024-06-12 14:00:00,120.0,120.06,119.5,119.76,10597.0,120.0,120.06,119.5,119.76,10597.0
2024-06-12 14:30:00,119.85,120.25,119.56,120.23,34707.0,119.85,120.25,119.56,120.23,34707.0
2024-06-12 15:00:00,120.1,120.42,119.63,119.72,20526.0,120.1,120.42,119.63,119.72,20526.0
2024-06-12 15:30:00,119.73,120.03,119.59,119.83,36225.0,119.73,120.03,119.59,119.83,36225.0
2024-06-13 09:30:00,119.33,119.33,118.34,118.82,5578.0,119.33,119.33,118.34,118.82,5578.0
2024-06-13 10:00:00,118.73,118.9,118.25,118.39,5800.0,118.73,118.9,118.25,118.39,5800.0
2024-06-13 10:30:00,118.43,118.43,117.99,118.28,5471.0,118.43,118.43,117.99,118.28,5471.0
2024-06-13 11:00:00,118.34,118.48,118.09,118.09,9605.0,118.34,118.48,118.09,118.09,9605.0
2024-06-13 11:30:00,118.13,118.28,118.13,118.2,3563.0,118.13,118.28,118.13,118.2,3563.0
2024-06-13 12:00:00,118.15,118.46,117.94,118.46,6975.0,118.15,118.46,117.94,118.46,6975.0
2024-06-13 12:30:00,118.41,118.65,118.3,118.57,10792.0,118.41,118.65,118.3,118.57,10792.0
2024-06-13 13:00:00,118.75,119.17,118.74,119.14,3771.0,118.75,119.17,118.74,119.14,3771.0
2024-06-13 13:30:00,119.0,119.01,118.83,118.97,5768.0,119.0,119.01,118.83,118.97,5768.0
2024-06-13 14:00:00,118.92,118.98,118.74,118.98,3659.0,118.92,118.98,118.74,118.98,3659.0
2024-06-13 14:30:00,119.01,119.05,118.69,119.0,6947.0,119.01,119.05,118.69,119.0,6947.0
2024-06-13 15:00:00,118.96,119.26,118.93,119.23,6209.0,118.96,119.26,118.93,119.23,6209.0
2024-06-13 15:30:00,119.23,119.8,119.12,119.77,59668.0,119.23,119.8,119.12,119.77,59668.0
2024-06-14 09:30:00,118.68,119.32,116.94,116.94,6011.0,118.68,119.32,116.94,116.94,6011.0
2024-06-14 10:00:00,116.76,116.93,115.98,116.74,6611.0,116.76,116.93,115.98,116.74,6611.0
2024-06-14 10:30:00,116.59,117.03,116.26,117.02,14845.0,116.59,117.03,116.26,117.02,14845.0
2024-06-14 11:00:00,116.99,117.06,116.5,116.92,13734.0,116.99,117.06,116.5,116.92,13734.0
2024-06-14 11:30:00,116.95,117.15,116.49,116.96,11422.0,116.95,117.15,116.49,116.96,11422.0
2024-06-14 12:00:00,117.08,117.09,116.57,116.57,5665.0,117.08,117.09,116.57,116.57,5665.0
2024-06-14 12:30:00,116.56,117.07,116.4,116.94,8715.0,116.56,117.07,116.4,116.94,8715.0
2024-06-14 13:00:00,116.85,117.02,116.59,116.59,6034.0,116.85,117.02,116.59,116.59,6034.0
2024-06-14 13:30:00,116.59,116.76,116.36,116.36,6511.0,116.59,116.76,116.36,116.36,6511.0
2024-06-14 14:00:00,116.46,116.61,116.1,116.22,21058.0,116.46,116.61,116.1,116.22,21058.0
2024-06-14 14:30:00,116.07,116.12,115.63,115.77,24088.0,116.07,116.12,115.63,115.77,24088.0
2024-06-14 15:00:00,115.71,115.78,115.3,115.62,18637.0,115.71,115.78,115.3,115.62,18637.0
2024-06-14 15:30:00,115.63,116.2,115.58,116.09,77426.0,115.63,116.2,115.58,116.09,77426.0
2024-06-17 09:30:00,117.77,119.0,117.37,118.52,46579.0,117.77,119.0,117.37,118.52,46579.0
2024-06-17 10:00:00,118.37,118.63,117.27,117.82,15387.0,118.37,118.63,117.27,117.82,15387.0
2024-06-17 10:30:00,117.75,117.82,117.08,117.23,8529.0,117.75,117.82,117.08,117.23,8529.0
2024-06-17 11:00:00,117.33,117.89,117.33,117.71,28259.0,117.33,117.89,117.33,117.71,28259.0
2024-06-17 11:30:00,117.62,117.7,117.2,117.39,11236.0,117.62,117.7,117.2,117.39,11236.0
2024-06-17 12:00:00,117.34,117.74,117.18,117.71,8528.0,117.34,117.74,117.18,117.71,8528.0
2024-06-17 12:30:00,117.71,118.02,117.59,117.79,132002.0,117.71,118.02,117.59,117.79,132002.0
2024-06-17 13:00:00,117.74,117.91,117.54,117.82,21039.0,117.74,117.91,117.54,117.82,21039.0
2024-06-17 13:30:00,117.86,117.93,117.76,117.79,11861.0,117.86,117.93,117.76,117.79,11861.0
2024-06-17 14:00:00,117.79,117.89,117.58,117.79,58801.0,117.79,117.89,117.58,117.79,58801.0
2024-06-17 14:30:00,117.81,117.86,117.63,117.67,14176.0,117.81,117.86,117.63,117.67,14176.0
2024-06-17 15:00:00,117.79,118.4,117.68,118.11,57776.0,117.79,118.4,117.68,118.11,57776.0
2024-06-17 15:30:00,118.16,118.75,117.88,118.72,163241.0,118.16,118.75,117.88,118.72,163241.0
2024-06-18 09:30:00,119.27,119.79,118.8,119.13,8060.0,119.27,119.79,118.8,119.13,8060.0
2024-06-18 10:00:00,119.21,119.26,118.7,119.03,10664.0,119.21,119.26,118.7,119.03,10664.0
2024-06-18 10:30:00,119.0,119.22,118.46,118.8,14617.0,119.0,119.22,118.46,118.8,14617.0
2024-06-18 11:00:00,118.83,119.1,118.78,119.03,23094.0,118.83,119.1,118.78,119.03,23094.0
2024-06-18 11:30:00,119.05,119.21,118.86,119.11,26992.0,119.05,119.21,118.86,119.11,26992.0
2024-06-18 12:00:00,119.14,119.56,119.13,119.52,73476.0,119.14,119.56,119.13,119.52,73476.0
2024-06-18 12:30:00,119.56,120.04,119.55,119.63,79285.0,119.56,120.04,119.55,119.63,79285.0
2024-06-18 13:00:00,119.54,119.63,119.28,119.28,16594.0,119.54,119.63,119.28,119.28,16594.0
2024-06-18 13:30:00,119.28,119.45,119.13,119.14,7655.0,119.28,119.45,119.13,119.14,7655.0
2024-06-18 14:00:00,119.13,119.39,119.12,119.34,6041.0,119.13,119.39,119.12,119.34,6041.0
2024-06-18 14:30:00,119.33,119.46,118.99,119.1,11531.0,119.33,119.46,118.99,119.1,11531.0
2024-06-18 15:00:00,119.19,119.28,118.87,118.92,11043.0,119.19,119.28,118.87,118.92,11043.0
2024-06-18 15:30:00,118.87,118.99,118.47,118.55,59012.0,118.87,118.99,118.47,118.55,59012.0
2024-06-20 09:30:00,119.27,119.96,118.5,118.75,14201.0,119.27,119.96,118.5,118.75,14201.0
2024-06-20 10:00:00,118.89,119.42,118.58,119.17,75173.0,118.89,119.42,118.58,119.17,75173.0
2024-06-20 10:30:00,119.32,119.34,118.84,119.05,6182.0,119.32,119.34,118.84,119.05,6182.0
2024-06-20 11:00:00,119.11,119.31,118.88,119.04,24139.0,119.11,119.31,118.88,119.04,24139.0
2024-06-20 11:30:00,118.9,118.94,118.1,118.41,9815.0,118.9,118.94,118.1,118.41,9815.0
2024-06-20 12:00:00,118.47,118.47,118.12,118.12,12083.0,118.47,118.47,118.12,118.12,12083.0
2024-06-20 12:30:00,118.1,118.32,117.69,117.69,12734.0,118.1,118.32,117.69,117.69,12734.0
2024-06-20 13:00:00,117.66,117.95,117.63,117.69,12347.0,117.66,117.95,117.63,117.69,12347.0
2024-06-20 13:30:00,117.67,117.89,117.46,117.89,13742.0,117.67,117.89,117.46,117.89,13742.0
2024-06-20 14:00:00,117.85,118.4,117.85,118.22,26408.0,117.85,118.4,117.85,118.22,26408.0
2024-06-20 14:30:00,118.35,118.46,118.08,118.08,9874.0,118.35,118.46,118.08,118.08,9874.0
2024-06-20 15:00:00,118.03,118.28,117.95,118.1,35761.0,118.03,118.28,117.95,118.1,35761.0
2024-06-20 15:30:00,118.1,118.63,118.03,118.41,110149.0,118.1,118.63,118.03,118.41,110149.0
2024-06-21 09:30:00,118.18,118.94,117.29,118.42,44827.0,118.18,118.94,117.29,118.42,44827.0
2024-06-21 10:00:00,118.43,118.96,117.77,118.6,66985.0,118.43,118.96,117.77,118.6,66985.0
2024-06-21 10:30:00,118.73,118.74,118.18,118.45,44041.0,118.73,118.74,118.18,118.45,44041.0
2024-06-21 11:00:00,118.4,118.78,118.29,118.51,31011.0,118.4,118.78,118.29,118.51,31011.0
2024-06-21 11:30:00,118.34,118.6,118.27,118.46,10004.0,118.34,118.6,118.27,118.46,10004.0
2024-06-21 12:00:00,118.36,118.58,118.08,118.08,13894.0,118.36,118.58,118.08,118.08,13894.0
2024-06-21 12:30:00,118.14,118.36,118.04,118.14,17597.0,118.14,118.36,118.04,118.14,17597.0
2024-06-21 13:00:00,118.14,118.14,117.88,117.88,10682.0,118.14,118.14,117.88,117.88,10682.0
2024-06-21 13:30:00,117.88,118.0,117.74,117.86,7962.0,117.88,118.0,117.74,117.86,7962.0
2024-06-21 14:00:00,117.87,117.98,117.72,117.82,6384.0,117.87,117.98,117.72,117.82,6384.0
2024-06-21 14:30:00,117.83,117.92,117.55,117.55,16465.0,117.83,117.92,117.55,117.55,16465.0
2024-06-21 15:00:00,117.71,117.77,117.46,117.46,17445.0,117.71,117.77,117.46,117.46,17445.0
2024-06-21 15:30:00,117.46,117.86,117.17,117.7,98866.0,117.46,117.86,117.17,117.7,98866.0
2024-06-24 09:30:00,118.23,119.04,118.23,119.04,18403.0,118.23,119.04,118.23,119.04,18403.0
2024-06-24 10:00:00,119.23,119.96,118.67,119.15,75983.0,119.23,119.96,118.67,119.15,75983.0
2024-06-24 10:30:00,119.22,119.46,118.36,118.81,41985.0,119.22,119.46,118.36,118.81,41985.0
2024-06-24 11:00:00,118.89,119.06,118.62,118.71,21225.0,118.89,119.06,118.62,118.71,21225.0
2024-06-24 11:30:00,118.67,118.81,118.39,118.7,14602.0,118.67,118.81,118.39,118.7,14602.0
2024-06-24 12:00:00,118.69,118.95,118.57,118.86,14994.0,118.69,118.95,118.57,118.86,14994.0
2024-06-24 12:30:00,118.85,119.3,118.79,119.24,45581.0,118.85,119.3,118.79,119.24,45581.0
2024-06-24 13:00:00,119.2,119.22,119.0,119.14,6138.0,119.2,119.22,119.0,119.14,6138.0
2024-06-24 13:30:00,119.37,119.59,119.26,119.41,8601.0,119.37,119.59,119.26,119.41,8601.0
2024-06-24 14:00:00,119.41,119.47,119.08,119.31,8377.0,119.41,119.47,119.08,119.31,8377.0
2024-06-24 14:30:00,119.42,119.6,119.27,119.57,9096.0,119.42,119.6,119.27,119.57,9096.0
2024-06-24 15:00:00,119.57,119.58,119.35,119.41,14676.0,119.57,119.58,119.35,119.41,14676.0
2024-06-24 15:30:00,119.36,119.45,118.88,118.9,80996.0,119.36,119.45,118.88,118.9,80996.0
2024-06-25 09:30:00,118.75,119.2,118.34,118.59,14007.0,118.75,119.2,118.34,118.59,14007.0
2024-06-25 10:00:00,118.59,118.89,118.53,118.53,19072.0,118.59,118.89,118.53,118.53,19072.0
2024-06-25 10:30:00,118.53,118.78,118.44,118.51,14484.0,118.53,118.78,118.44,118.51,14484.0
2024-06-25 11:00:00,118.43,118.48,118.13,118.21,7360.0,118.43,118.48,118.13,118.21,7360.0
2024-06-25 11:30:00,118.27,118.55,118.14,118.48,13059.0,118.27,118.55,118.14,118.48,13059.0
2024-06-25 12:00:00,118.48,118.55,118.36,118.41,6293.0,118.48,118.55,118.36,118.41,6293.0
2024-06-25 12:30:00,118.43,118.44,118.18,118.18,9805.0,118.43,118.44,118.18,118.18,9805.0
2024-06-25 13:00:00,118.18,118.43,118.18,118.43,19836.0,118.18,118.43,118.18,118.43,19836.0
2024-06-25 13:30:00,118.38,118.72,118.35,118.68,37438.0,118.38,118.72,118.35,118.68,37438.0
2024-06-25 14:00:00,118.68,118.99,118.68,118.9,34514.0,118.68,118.99,118.68,118.9,34514.0
2024-06-25 14:30:00,118.89,119.11,118.88,118.98,18667.0,118.89,119.11,118.88,118.98,18667.0
2024-06-25 15:00:00,118.98,119.38,118.9,119.37,32427.0,118.98,119.38,118.9,119.37,32427.0
2024-06-25 15:30:00,119.34,119.53,119.19,119.28,136766.0,119.34,119.53,119.19,119.28,136766.0
2024-06-26 09:30:00,119.15,120.38,118.49,120.38,9730.0,119.15,120.38,118.49,120.38,9730.0
2024-06-26 10:00:00,120.39,120.68,120.08,120.53,20112.0,120.39,120.68,120.08,120.53,20112.0
2024-06-26 10:30:00,120.47,120.49,119.62,120.26,12786.0,120.47,120.49,119.62,120.26,12786.0
2024-06-26 11:00:00,120.15,120.16,119.81,119.94,10345.0,120.15,120.16,119.81,119.94,10345.0
2024-06-26 11:30:00,119.87,120.38,119.75,120.24,6652.0,119.87,120.38,119.75,120.24,6652.0
2024-06-26 12:00:00,120.28,120.28,120.1,120.27,3975.0,120.28,120.28,120.1,120.27,3975.0
2024-06-26 12:30:00,120.24,120.25,119.94,120.13,7449.0,120.24,120.25,119.94,120.13,7449.0
2024-06-26 13:00:00,120.0,120.14,119.91,119.98,4476.0,120.0,120.14,119.91,119.98,4476.0
2024-06-26 13:30:00,119.98,119.99,119.35,119.5,10621.0,119.98,119.99,119.35,119.5,10621.0
2024-06-26 14:00:00,119.5,119.52,119.04,119.23,13815.0,119.5,119.52,119.04,119.23,13815.0
2024-06-26 14:30:00,119.32,119.32,118.8,118.8,14808.0,119.32,119.32,118.8,118.8,14808.0
2024-06-26 15:00:00,118.84,118.88,118.55,118.58,10551.0,118.84,118.88,118.55,118.58,10551.0
2024-06-26 15:30:00,118.55,119.37,118.34,119.26,108909.0,118.55,119.37,118.34,119.26,108909.0
2024-06-27 09:30:00,120.09,120.78,119.55,119.83,22510.0,120.09,120.78,119.55,119.83,22510.0
2024-06-27 10:00:00,119.74,120.52,119.38,120.19,156990.0,119.74,120.52,119.38,120.19,156990.0
2024-06-27 10:30:00,120.19,120.61,119.82,120.4,15325.0,120.19,120.61,119.82,120.4,15325.0
2024-06-27 11:00:00,120.29,120.52,119.5,119.59,9698.0,120.29,120.52,119.5,119.59,9698.0
2024-06-27 11:30:00,119.54,119.64,119.0,119.0,6655.0,119.54,119.64,119.0,119.0,6655.0
2024-06-27 12:00:00,118.85,119.15,118.85,119.0,6458.0,118.85,119.15,118.85,119.0,6458.0
2024-06-27 12:30:00,119.04,119.18,118.72,119.0,6640.0,119.04,119.18,118.72,119.0,6640.0
2024-06-27 13:00:00,119.08,119.2,118.96,119.05,2783.0,119.08,119.2,118.96,119.05,2783.0
2024-06-27 13:30:00,118.98,119.4,118.91,119.1,7748.0,118.98,119.4,118.91,119.1,7748.0
2024-06-27 14:00:00,119.01,119.08,118.82,118.98,8444.0,119.01,119.08,118.82,118.98,8444.0
2024-06-27 14:30:00,118.96,119.42,118.87,119.28,8824.0,118.96,119.42,118.87,119.28,8824.0
2024-06-27 15:00:00,119.28,119.74,119.26,119.46,12818.0,119.28,119.74,119.26,119.46,12818.0
2024-06-27 15:30:00,119.48,120.16,119.46,120.07,52036.0,119.48,120.16,119.46,120.07,52036.0
2024-06-28 09:30:00,120.6,121.24,120.06,120.67,12482.0,120.6,121.24,120.06,120.67,12482.0
2024-06-28 10:00:00,120.46,121.21,120.43,121.1,5264.0,120.46,121.21,120.43,121.1,5264.0
2024-06-28 10:30:00,121.09,121.26,120.95,120.96,10332.0,121.09,121.26,120.95,120.96,10332.0
2024-06-28 11:00:00,120.96,120.96,120.16,120.53,19347.0,120.96,120.96,120.16,120.53,19347.0
2024-06-28 11:30:00,120.54,120.57,120.35,120.55,12537.0,120.54,120.57,120.35,120.55,12537.0
2024-06-28 12:00:00,120.59,120.7,120.49,120.59,9631.0,120.59,120.7,120.49,120.59,9631.0
2024-06-28 12:30:00,120.62,120.69,120.36,120.53,6607.0,120.62,120.69,120.36,120.53,6607.0
2024-06-28 13:00:00,120.55,120.57,120.33,120.43,16314.0,120.55,120.57,120.33,120.43,16314.0
2024-06-28 13:30:00,120.33,120.38,120.13,120.21,8556.0,120.33,120.38,120.13,120.21,8556.0
2024-06-28 14:00:00,120.24,120.46,120.24,120.29,7643.0,120.24,120.46,120.24,120.29,7643.0
2024-06-28 14:30:00,120.25,120.25,119.83,119.85,8747.0,120.25,120.25,119.83,119.85,8747.0
2024-06-28 15:00:00,119.82,119.88,119.62,119.62,13460.0,119.82,119.88,119.62,119.62,13460.0
2024-06-28 15:30:00,119.66,119.8,119.36,119.7,94332.0,119.66,119.8,119.36,119.7,94332.0
2024-07-01 09:30:00,120.63,121.01,119.0,119.33,17325.0,120.63,121.01,119.0,119.33,17325.0
2024-07-01 10:00:00,119.65,119.65,118.22,118.55,17136.0,119.65,119.65,118.22,118.55,17136.0
2024-07-01 10:30:00,118.29,119.01,118.13,118.98,23391.0,118.29,119.01,118.13,118.98,23391.0
2024-07-01 11:00:00,118.92,119.02,118.79,118.8,7972.0,118.92,119.02,118.79,118.8,7972.0
2024-07-01 11:30:00,118.81,119.11,118.76,118.98,7791.0,118.81,119.11,118.76,118.98,7791.0
2024-07-01 12:00:00,119.04,119.4,118.96,119.14,17816.0,119.04,119.4,118.96,119.14,17816.0
2024-07-01 12:30:00,119.15,119.44,119.12,119.39,15015.0,119.15,119.44,119.12,119.39,15015.0
2024-07-01 13:00:00,119.47,119.85,119.4,119.76,11106.0,119.47,119.85,119.4,119.76,11106.0
2024-07-01 13:30:00,119.7,120.08,119.52,120.05,11278.0,119.7,120.08,119.52,120.05,11278.0
2024-07-01 14:00:00,120.02,120.34,119.95,120.34,15127.0,120.02,120.34,119.95,120.34,15127.0
2024-07-01 14:30:00,120.25,120.66,120.21,120.62,7777.0,120.25,120.66,120.21,120.62,7777.0
2024-07-01 15:00:00,120.56,121.15,120.56,120.96,21279.0,120.56,121.15,120.56,120.96,21279.0
2024-07-01 15:30:00,121.04,121.36,120.99,121.02,83858.0,121.04,121.36,120.99,121.02,83858.0
2024-07-02 09:30:00,121.05,121.27,120.11,121.04,12452.0,121.05,121.27,120.11,121.04,12452.0
2024-07-02 10:00:00,121.0,121.0,120.4,120.75,4090.0,121.0,121.0,120.4,120.75,4090.0
2024-07-02 10:30:00,120.55,120.81,120.43,120.53,6019.0,120.55,120.81,120.43,120.53,6019.0
2024-07-02 11:00:00,120.53,120.76,120.39,120.57,4726.0,120.53,120.76,120.39,120.57,4726.0
2024-07-02 11:30:00,120.66,121.04,120.51,120.93,7285.0,120.66,121.04,120.51,120.93,7285.0
2024-07-02 12:00:00,120.74,121.19,120.74,121.19,4930.0,120.74,121.19,120.74,121.19,4930.0
2024-07-02 12:30:00,121.01,121.01,120.53,120.54,9150.0,121.01,121.01,120.53,120.54,9150.0
2024-07-02 13:00:00,120.48,120.7,120.45,120.54,2101.0,120.48,120.7,120.45,120.54,2101.0
2024-07-02 13:30:00,120.47,120.55,120.4,120.55,1122.0,120.47,120.55,120.4,120.55,1122.0
2024-07-02 14:00:00,120.58,120.9,120.57,120.9,2667.0,120.58,120.9,120.57,120.9,2667.0
2024-07-02 14:30:00,120.76,120.82,120.49,120.59,5871.0,120.76,120.82,120.49,120.59,5871.0
2024-07-02 15:00:00,120.59,121.03,120.59,120.89,7774.0,120.59,121.03,120.59,120.89,7774.0
2024-07-02 15:30:00,120.89,120.91,120.59,120.75,25036.0,120.89,120.91,120.59,120.75,25036.0
2024-07-03 09:30:00,121.58,122.0,119.99,120.94,13545.0,121.58,122.0,119.99,120.94,13545.0
2024-07-03 10:00:00,120.94,121.25,120.41,121.0,9395.0,120.94,121.25,120.41,121.0,9395.0
2024-07-03 10:30:00,121.0,121.57,120.43,120.43,8259.0,121.0,121.57,120.43,120.43,8259.0
2024-07-03 11:00:00,120.51,121.07,120.5,120.99,5626.0,120.51,121.07,120.5,120.99,5626.0
2024-07-03 11:30:00,120.8,121.02,120.72,121.02,5749.0,120.8,121.02,120.72,121.02,5749.0
2024-07-03 12:00:00,120.85,121.4,120.85,121.27,9946.0,120.85,121.4,120.85,121.27,9946.0
2024-07-03 12:30:00,121.24,121.77,121.08,121.76,36503.0,121.24,121.77,121.08,121.76,36503.0
2024-07-05 09:30:00,121.26,122.1,120.38,120.8,9924.0,121.26,122.1,120.38,120.8,9924.0
2024-07-05 10:00:00,120.9,120.9,119.84,119.97,4456.0,120.9,120.9,119.84,119.97,4456.0
2024-07-05 10:30:00,120.01,120.07,119.31,119.57,10988.0,120.01,120.07,119.31,119.57,10988.0
2024-07-05 11:00:00,119.6,119.9,119.46,119.6,9417.0,119.6,119.9,119.46,119.6,9417.0
2024-07-05 11:30:00,119.82,119.82,119.34,119.43,4605.0,119.82,119.82,119.34,119.43,4605.0
2024-07-05 12:00:00,119.43,119.78,119.43,119.59,3369.0,119.43,119.78,119.43,119.59,3369.0
2024-07-05 12:30:00,119.67,119.67,119.31,119.64,10904.0,119.67,119.67,119.31,119.64,10904.0
2024-07-05 13:00:00,119.68,119.81,119.52,119.58,5190.0,119.68,119.81,119.52,119.58,5190.0
2024-07-05 13:30:00,119.66,119.99,119.54,119.82,7246.0,119.66,119.99,119.54,119.82,7246.0
2024-07-05 14:00:00,119.97,119.97,119.78,119.78,4826.0,119.97,119.97,119.78,119.78,4826.0
2024-07-05 14:30:00,119.85,120.08,119.8,119.89,5430.0,119.85,120.08,119.8,119.89,5430.0
2024-07-05 15:00:00,119.96,119.96,119.77,119.88,5309.0,119.96,119.96,119.77,119.88,5309.0
2024-07-05 15:30:00,119.82,120.42,119.75,120.13,66703.0,119.82,120.42,119.75,120.13,66703.0
2024-07-08 09:30:00,120.07,120.77,119.98,120.77,8009.0,120.07,120.77,119.98,120.77,8009.0
2024-07-08 10:00:00,120.51,120.51,119.63,119.87,6810.0,120.51,120.51,119.63,119.87,6810.0
2024-07-08 10:30:00,119.62,120.11,119.62,119.88,6709.0,119.62,120.11,119.62,119.88,6709.0
2024-07-08 11:00:00,119.86,119.87,119.54,119.66,3482.0,119.86,119.87,119.54,119.66,3482.0
2024-07-08 11:30:00,119.54,119.63,119.17,119.4,4240.0,119.54,119.63,119.17,119.4,4240.0
2024-07-08 12:00:00,119.36,119.43,119.16,119.36,4452.0,119.36,119.43,119.16,119.36,4452.0
2024-07-08 12:30:00,119.4,119.5,119.26,119.3,5472.0,119.4,119.5,119.26,119.3,5472.0
2024-07-08 13:00:00,119.26,119.41,119.1,119.23,4824.0,119.26,119.41,119.1,119.23,4824.0
2024-07-08 13:30:00,119.23,119.82,119.23,119.62,4342.0,119.23,119.82,119.23,119.62,4342.0
2024-07-08 14:00:00,119.77,119.99,119.57,119.99,7801.0,119.77,119.99,119.57,119.99,7801.0
2024-07-08 14:30:00,120.01,120.4,119.96,120.4,7209.0,120.01,120.4,119.96,120.4,7209.0
2024-07-08 15:00:00,120.31,120.31,119.87,119.87,6790.0,120.31,120.31,119.87,119.87,6790.0
2024-07-08 15:30:00,119.86,120.41,119.74,120.38,59960.0,119.86,120.41,119.74,120.38,59960.0
2024-07-09 09:30:00,119.5,119.92,119.0,119.18,8322.0,119.5,119.92,119.0,119.18,8322.0
2024-07-09 10:00:00,119.21,119.64,119.15,119.16,3942.0,119.21,119.64,119.15,119.16,3942.0
2024-07-09 10:30:00,119.09,119.48,119.05,119.13,5537.0,119.09,119.48,119.05,119.13,5537.0
2024-07-09 11:00:00,119.14,119.33,119.13,119.32,2505.0,119.14,119.33,119.13,119.32,2505.0
2024-07-09 11:30:00,119.26,119.55,119.2,119.55,12082.0,119.26,119.55,119.2,119.55,12082.0
2024-07-09 12:00:00,119.53,119.87,119.53,119.78,6057.0,119.53,119.87,119.53,119.78,6057.0
2024-07-09 12:30:00,119.78,119.85,119.7,119.81,5196.0,119.78,119.85,119.7,119.81,5196.0
2024-07-09 13:00:00,119.8,120.1,119.73,120.06,6088.0,119.8,120.1,119.73,120.06,6088.0
2024-07-09 13:30:00,120.0,120.21,119.9,120.04,9763.0,120.0,120.21,119.9,120.04,9763.0
2024-07-09 14:00:00,120.02,120.07,119.75,119.82,5903.0,120.02,120.07,119.75,119.82,5903.0
2024-07-09 14:30:00,119.82,119.82,119.54,119.59,4197.0,119.82,119.82,119.54,119.59,4197.0
2024-07-09 15:00:00,119.5,119.5,119.25,119.38,2387.0,119.5,119.5,119.25,119.38,2387.0
2024-07-09 15:30:00,119.38,119.43,118.55,118.61,33179.0,119.38,119.43,118.55,118.61,33179.0
2024-07-10 09:30:00,119.27,120.0,118.76,119.17,4846.0,119.27,120.0,118.76,119.17,4846.0
2024-07-10 10:00:00,119.27,119.4,119.02,119.34,5007.0,119.27,119.4,119.02,119.34,5007.0
2024-07-10 10:30:00,119.49,119.49,118.85,118.95,2873.0,119.49,119.49,118.85,118.95,2873.0
2024-07-10 11:00:00,118.86,119.08,118.72,119.08,8148.0,118.86,119.08,118.72,119.08,8148.0
2024-07-10 11:30:00,119.17,119.43,119.01,119.43,1900.0,119.17,119.43,119.01,119.43,1900.0
2024-07-10 12:00:00,119.39,119.61,119.25,119.52,2871.0,119.39,119.61,119.25,119.52,2871.0
2024-07-10 12:30:00,119.44,119.46,119.18,119.23,2065.0,119.44,119.46,119.18,119.23,2065.0
2024-07-10 13:00:00,119.28,119.32,118.94,118.94,3823.0,119.28,119.32,118.94,118.94,3823.0
2024-07-10 13:30:00,119.0,119.2,118.92,119.2,4466.0,119.0,119.2,118.92,119.2,4466.0
2024-07-10 14:00:00,119.12,119.24,118.88,118.98,13303.0,119.12,119.24,118.88,118.98,13303.0
2024-07-10 14:30:00,118.97,119.29,118.91,119.25,5720.0,118.97,119.29,118.91,119.25,5720.0
2024-07-10 15:00:00,119.22,119.39,119.16,119.21,9041.0,119.22,119.39,119.16,119.21,9041.0
2024-07-10 15:30:00,119.26,119.62,119.22,119.43,17583.0,119.26,119.62,119.22,119.43,17583.0
2024-07-11 09:30:00,119.6,120.98,119.55,120.51,10544.0,119.6,120.98,119.55,120.51,10544.0
2024-07-11 10:00:00,120.4,120.61,120.18,120.61,5429.0,120.4,120.61,120.18,120.61,5429.0
2024-07-11 10:30:00,120.61,121.3,120.61,121.05,11694.0,120.61,121.3,120.61,121.05,11694.0
2024-07-11 11:00:00,121.39,121.54,121.01,121.03,5013.0,121.39,121.54,121.01,121.03,5013.0
2024-07-11 11:30:00,121.06,121.38,120.97,121.24,17814.0,121.06,121.38,120.97,121.24,17814.0
2024-07-11 12:00:00,121.38,121.65,121.35,121.46,13662.0,121.38,121.65,121.35,121.46,13662.0
2024-07-11 12:30:00,121.46,121.89,121.25,121.88,5851.0,121.46,121.89,121.25,121.88,5851.0
2024-07-11 13:00:00,122.03,122.08,121.7,121.89,13002.0,122.03,122.08,121.7,121.89,13002.0
2024-07-11 13:30:00,121.9,121.9,121.38,121.65,8438.0,121.9,121.9,121.38,121.65,8438.0
2024-07-11 14:00:00,121.7,121.87,121.63,121.83,7147.0,121.7,121.87,121.63,121.83,7147.0
2024-07-11 14:30:00,121.78,121.81,121.56,121.68,7973.0,121.78,121.81,121.56,121.68,7973.0
2024-07-11 15:00:00,121.68,121.76,121.52,121.68,7757.0,121.68,121.76,121.52,121.68,7757.0
2024-07-11 15:30:00,121.74,122.04,121.45,121.46,44319.0,121.74,122.04,121.45,121.46,44319.0
2024-07-12 09:30:00,122.22,122.22,121.68,122.14,3738.0,122.22,122.22,121.68,122.14,3738.0
2024-07-12 10:00:00,122.16,122.33,121.87,122.33,5436.0,122.16,122.33,121.87,122.33,5436.0
2024-07-12 10:30:00,122.38,122.54,121.65,121.66,7214.0,122.38,122.54,121.65,121.66,7214.0
2024-07-12 11:00:00,121.8,122.0,121.5,121.63,4492.0,121.8,122.0,121.5,121.63,4492.0
2024-07-12 11:30:00,121.51,121.72,121.15,121.25,6705.0,121.51,121.72,121.15,121.25,6705.0
2024-07-12 12:00:00,121.22,121.33,121.0,121.0,4923.0,121.22,121.33,121.0,121.0,4923.0
2024-07-12 12:30:00,121.03,121.21,120.87,120.98,6007.0,121.03,121.21,120.87,120.98,6007.0
2024-07-12 13:00:00,120.85,121.15,120.7,120.98,6218.0,120.85,121.15,120.7,120.98,6218.0
2024-07-12 13:30:00,120.98,121.29,120.92,120.95,11487.0,120.98,121.29,120.92,120.95,11487.0
2024-07-12 14:00:00,120.95,121.04,120.68,120.88,12560.0,120.95,121.04,120.68,120.88,12560.0
2024-07-12 14:30:00,120.92,121.16,120.82,121.09,6651.0,120.92,121.16,120.82,121.09,6651.0
2024-07-12 15:00:00,121.1,121.27,121.02,121.2,7568.0,121.1,121.27,121.02,121.2,7568.0
2024-07-12 15:30:00,121.16,121.27,120.77,121.04,50494.0,121.16,121.27,120.77,121.04,50494.0
2024-07-15 09:30:00,121.75,122.33,121.33,121.88,4870.0,121.75,122.33,121.33,121.88,4870.0
2024-07-15 10:00:00,121.99,123.17,121.99,123.16,18393.0,121.99,123.17,121.99,123.16,18393.0
2024-07-15 10:30:00,123.08,123.53,123.08,123.18,5423.0,123.08,123.53,123.08,123.18,5423.0
2024-07-15 11:00:00,123.14,123.5,123.14,123.28,4023.0,123.14,123.5,123.14,123.28,4023.0
2024-07-15 11:30:00,123.18,123.5,123.01,123.3,4009.0,123.18,123.5,123.01,123.3,4009.0
2024-07-15 12:00:00,123.27,124.2,123.22,124.12,21456.0,123.27,124.2,123.22,124.12,21456.0
2024-07-15 12:30:00,124.08,124.22,123.35,123.61,14212.0,124.08,124.22,123.35,123.61,14212.0
2024-07-15 13:00:00,123.47,123.83,123.45,123.83,4328.0,123.47,123.83,123.45,123.83,4328.0
2024-07-15 13:30:00,123.88,124.6,123.85,124.45,17100.0,123.88,124.6,123.85,124.45,17100.0
2024-07-15 14:00:00,124.44,124.48,124.01,124.17,59199.0,124.44,124.48,124.01,124.17,59199.0
2024-07-15 14:30:00,124.27,124.61,124.27,124.46,5339.0,124.27,124.61,124.27,124.46,5339.0
2024-07-15 15:00:00,124.4,124.62,124.25,124.44,9597.0,124.4,124.62,124.25,124.44,9597.0
2024-07-15 15:30:00,124.45,124.48,123.66,123.83,67403.0,124.45,124.48,123.66,123.83,67403.0
2024-07-16 09:30:00,124.23,126.91,124.23,126.63,18594.0,124.23,126.91,124.23,126.63,18594.0
2024-07-16 10:00:00,126.78,127.48,126.41,126.95,38260.0,126.78,127.48,126.41,126.95,38260.0
2024-07-16 10:30:00,126.74,127.31,126.68,127.19,19012.0,126.74,127.31,126.68,127.19,19012.0
2024-07-16 11:00:00,127.14,127.55,127.05,127.52,9020.0,127.14,127.55,127.05,127.52,9020.0
2024-07-16 11:30:00,127.32,127.33,126.97,127.17,7460.0,127.32,127.33,126.97,127.17,7460.0
2024-07-16 12:00:00,127.08,128.84,126.98,128.58,214607.0,127.08,128.84,126.98,128.58,214607.0
2024-07-16 12:30:00,128.4,128.9,127.8,127.9,31139.0,128.4,128.9,127.8,127.9,31139.0
2024-07-16 13:00:00,127.8,128.52,127.8,128.05,29405.0,127.8,128.52,127.8,128.05,29405.0
2024-07-16 13:30:00,128.13,128.24,127.94,128.14,12819.0,128.13,128.24,127.94,128.14,12819.0
2024-07-16 14:00:00,128.07,128.14,127.51,127.62,33735.0,128.07,128.14,127.51,127.62,33735.0
2024-07-16 14:30:00,127.66,128.42,127.59,128.08,23717.0,127.66,128.42,127.59,128.08,23717.0
2024-07-16 15:00:00,128.14,129.28,127.98,129.09,58225.0,128.14,129.28,127.98,129.09,58225.0
2024-07-16 15:30:00,129.08,129.85,128.61,129.61,196885.0,129.08,129.85,128.61,129.61,196885.0
2024-07-17 09:30:00,129.21,130.9,129.21,129.63,35133.0,129.21,130.9,129.21,129.63,35133.0
2024-07-17 10:00:00,129.32,129.43,127.74,127.93,27612.0,129.32,129.43,127.74,127.93,27612.0
2024-07-17 10:30:00,127.85,127.87,126.95,127.78,25514.0,127.85,127.87,126.95,127.78,25514.0
2024-07-17 11:00:00,127.83,128.22,127.6,127.87,22617.0,127.83,128.22,127.6,127.87,22617.0
2024-07-17 11:30:00,127.82,127.92,127.1,127.4,30481.0,127.82,127.92,127.1,127.4,30481.0
2024-07-17 12:00:00,127.38,127.69,127.07,127.38,36421.0,127.38,127.69,127.07,127.38,36421.0
2024-07-17 12:30:00,127.37,127.7,127.08,127.26,19188.0,127.37,127.7,127.08,127.26,19188.0
2024-07-17 13:00:00,127.17,127.25,126.6,126.67,20092.0,127.17,127.25,126.6,126.67,20092.0
2024-07-17 13:30:00,126.66,126.71,125.79,125.79,16355.0,126.66,126.71,125.79,125.79,16355.0
2024-07-17 14:00:00,125.77,125.93,125.4,125.87,19480.0,125.77,125.93,125.4,125.87,19480.0
2024-07-17 14:30:00,125.87,125.99,125.26,125.34,17965.0,125.87,125.99,125.26,125.34,17965.0
2024-07-17 15:00:00,125.27,125.28,124.53,124.96,37829.0,125.27,125.28,124.53,124.96,37829.0
2024-07-17 15:30:00,124.9,125.1,124.07,124.08,97679.0,124.9,125.1,124.07,124.08,97679.0
2024-07-18 09:30:00,124.4,125.74,124.4,125.63,15579.0,124.4,125.74,124.4,125.63,15579.0
2024-07-18 10:00:00,125.61,125.99,125.0,125.08,17724.0,125.61,125.99,125.0,125.08,17724.0
2024-07-18 10:30:00,124.95,124.96,123.45,123.45,14764.0,124.95,124.96,123.45,123.45,14764.0
2024-07-18 11:00:00,123.45,123.76,122.37,122.6,25783.0,123.45,123.76,122.37,122.6,25783.0
2024-07-18 11:30:00,122.58,122.72,121.64,121.89,30854.0,122.58,122.72,121.64,121.89,30854.0
2024-07-18 12:00:00,121.95,122.0,121.18,121.55,33327.0,121.95,122.0,121.18,121.55,33327.0
2024-07-18 12:30:00,121.5,122.35,121.44,122.27,29198.0,121.5,122.35,121.44,122.27,29198.0
2024-07-18 13:00:00,122.24,123.23,122.24,123.23,8856.0,122.24,123.23,122.24,123.23,8856.0
2024-07-18 13:30:00,123.23,123.27,122.89,123.03,8069.0,123.23,123.27,122.89,123.03,8069.0
2024-07-18 14:00:00,122.88,123.22,122.83,122.9,10672.0,122.88,123.22,122.83,122.9,10672.0
2024-07-18 14:30:00,122.94,122.94,122.46,122.8,9378.0,122.94,122.94,122.46,122.8,9378.0
2024-07-18 15:00:00,122.86,122.9,122.11,122.3,14001.0,122.86,122.9,122.11,122.3,14001.0
2024-07-18 15:30:00,122.23,123.11,122.23,122.33,45864.0,122.23,123.11,122.23,122.33,45864.0
2024-07-19 09:30:00,122.21,122.84,121.3,122.84,10549.0,122.21,122.84,121.3,122.84,10549.0
2024-07-19 10:00:00,122.83,123.13,122.6,122.63,7274.0,122.83,123.13,122.6,122.63,7274.0
2024-07-19 10:30:00,122.58,122.8,122.31,122.68,8002.0,122.58,122.8,122.31,122.68,8002.0
2024-07-19 11:00:00,122.68,122.95,122.47,122.47,13616.0,122.68,122.95,122.47,122.47,13616.0
2024-07-19 11:30:00,122.56,123.37,122.55,123.37,6896.0,122.56,123.37,122.55,123.37,6896.0
2024-07-19 12:00:00,123.42,123.65,123.22,123.22,14355.0,123.42,123.65,123.22,123.22,14355.0
2024-07-19 12:30:00,123.25,123.78,123.14,123.25,7214.0,123.25,123.78,123.14,123.25,7214.0
2024-07-19 13:00:00,123.16,123.25,123.02,123.12,10899.0,123.16,123.25,123.02,123.12,10899.0
2024-07-19 13:30:00,123.04,123.2,122.8,123.13,14332.0,123.04,123.2,122.8,123.13,14332.0
2024-07-19 14:00:00,123.14,123.18,122.52,122.52,9936.0,123.14,123.18,122.52,122.52,9936.0
2024-07-19 14:30:00,122.55,122.6,122.09,122.44,10701.0,122.55,122.6,122.09,122.44,10701.0
2024-07-19 15:00:00,122.43,122.64,122.35,122.51,16646.0,122.43,122.64,122.35,122.51,16646.0
2024-07-19 15:30:00,122.41,123.29,122.09,122.91,102695.0,122.41,123.29,122.09,122.91,102695.0
2024-07-22 09:30:00,123.19,124.85,122.97,124.17,21395.0,123.19,124.85,122.97,124.17,21395.0
2024-07-22 10:00:00,124.15,124.9,124.11,124.23,12102.0,124.15,124.9,124.11,124.23,12102.0
2024-07-22 10:30:00,124.14,124.95,124.09,124.23,19429.0,124.14,124.95,124.09,124.23,19429.0
2024-07-22 11:00:00,124.21,124.5,123.66,123.81,41303.0,124.21,124.5,123.66,123.81,41303.0
2024-07-22 11:30:00,123.86,124.14,123.58,123.88,9516.0,123.86,124.14,123.58,123.88,9516.0
2024-07-22 12:00:00,123.94,124.14,123.55,123.64,9235.0,123.94,124.14,123.55,123.64,9235.0
2024-07-22 12:30:00,123.5,123.95,123.3,123.88,5650.0,123.5,123.95,123.3,123.88,5650.0
2024-07-22 13:00:00,123.96,124.38,123.95,124.19,3929.0,123.96,124.38,123.95,124.19,3929.0
2024-07-22 13:30:00,124.29,124.58,124.29,124.33,11834.0,124.29,124.58,124.29,124.33,11834.0
2024-07-22 14:00:00,124.33,124.6,124.29,124.58,8842.0,124.33,124.6,124.29,124.58,8842.0
2024-07-22 14:30:00,124.58,124.91,124.57,124.87,8190.0,124.58,124.91,124.57,124.87,8190.0
2024-07-22 15:00:00,124.83,125.13,124.68,124.95,11296.0,124.83,125.13,124.68,124.95,11296.0
2024-07-22 15:30:00,124.89,125.52,124.84,125.11,65489.0,124.89,125.52,124.84,125.11,65489.0
2024-07-23 09:30:00,124.94,125.17,124.06,125.17,8489.0,124.94,125.17,124.06,125.17,8489.0
2024-07-23 10:00:00,125.23,125.78,124.91,125.69,5561.0,125.23,125.78,124.91,125.69,5561.0
2024-07-23 10:30:00,125.76,126.44,125.72,125.92,13033.0,125.76,126.44,125.72,125.92,13033.0
2024-07-23 11:00:00,125.91,126.01,125.35,125.35,8524.0,125.91,126.01,125.35,125.35,8524.0
2024-07-23 11:30:00,125.34,125.53,124.88,125.16,10243.0,125.34,125.53,124.88,125.16,10243.0
2024-07-23 12:00:00,125.15,125.29,124.82,124.92,5915.0,125.15,125.29,124.82,124.92,5915.0
2024-07-23 12:30:00,124.92,125.38,124.91,125.06,7013.0,124.92,125.38,124.91,125.06,7013.0
2024-07-23 13:00:00,125.25,125.41,125.21,125.3,7748.0,125.25,125.41,125.21,125.3,7748.0
2024-07-23 13:30:00,125.18,125.43,125.13,125.41,13012.0,125.18,125.43,125.13,125.41,13012.0
2024-07-23 14:00:00,125.41,125.9,125.37,125.81,16111.0,125.41,125.9,125.37,125.81,16111.0
2024-07-23 14:30:00,125.83,126.45,125.74,126.32,20550.0,125.83,126.45,125.74,126.32,20550.0
2024-07-23 15:00:00,126.41,126.74,126.27,126.44,49913.0,126.41,126.74,126.27,126.44,49913.0
2024-07-23 15:30:00,126.43,126.5,125.3,125.5,65071.0,126.43,126.5,125.3,125.5,65071.0
2024-07-24 09:30:00,124.26,125.09,122.25,122.65,11695.0,124.26,125.09,122.25,122.65,11695.0
2024-07-24 10:00:00,122.87,123.71,122.32,122.89,10983.0,122.87,123.71,122.32,122.89,10983.0
2024-07-24 10:30:00,122.87,123.75,122.62,123.07,28067.0,122.87,123.75,122.62,123.07,28067.0
2024-07-24 11:00:00,122.94,123.56,122.74,123.1,17733.0,122.94,123.56,122.74,123.1,17733.0
2024-07-24 11:30:00,123.13,123.68,123.12,123.28,8890.0,123.13,123.68,123.12,123.28,8890.0
2024-07-24 12:00:00,123.32,123.32,122.45,122.5,8301.0,123.32,123.32,122.45,122.5,8301.0
2024-07-24 12:30:00,122.55,122.91,122.26,122.3,8467.0,122.55,122.91,122.26,122.3,8467.0
2024-07-24 13:00:00,122.33,122.95,122.32,122.9,11894.0,122.33,122.95,122.32,122.9,11894.0
2024-07-24 13:30:00,122.89,122.97,122.17,122.29,8885.0,122.89,122.97,122.17,122.29,8885.0
2024-07-24 14:00:00,122.2,122.5,121.79,121.87,31259.0,122.2,122.5,121.79,121.87,31259.0
2024-07-24 14:30:00,121.85,121.93,121.42,121.47,15050.0,121.85,121.93,121.42,121.47,15050.0
2024-07-24 15:00:00,121.46,121.77,121.32,121.36,12955.0,121.46,121.77,121.32,121.36,12955.0
2024-07-24 15:30:00,121.36,121.57,120.33,120.5,62003.0,121.36,121.57,120.33,120.5,62003.0
2024-07-25 09:30:00,120.7,120.7,118.27,118.64,49183.0,120.7,120.7,118.27,118.64,49183.0
2024-07-25 10:00:00,118.51,118.7,116.8,118.53,96183.0,118.51,118.7,116.8,118.53,96183.0
2024-07-25 10:30:00,118.42,119.29,117.96,119.29,39997.0,118.42,119.29,117.96,119.29,39997.0
2024-07-25 11:00:00,119.3,119.84,118.45,119.68,48360.0,119.3,119.84,118.45,119.68,48360.0
2024-07-25 11:30:00,119.63,119.98,119.38,119.82,32294.0,119.63,119.98,119.38,119.82,32294.0
2024-07-25 12:00:00,119.85,120.38,119.51,120.36,53301.0,119.85,120.38,119.51,120.36,53301.0
2024-07-25 12:30:00,120.37,120.51,120.04,120.17,31574.0,120.37,120.51,120.04,120.17,31574.0
2024-07-25 13:00:00,120.18,120.41,119.65,119.65,21715.0,120.18,120.41,119.65,119.65,21715.0
2024-07-25 13:30:00,119.61,119.77,119.36,119.36,12677.0,119.61,119.77,119.36,119.36,12677.0
2024-07-25 14:00:00,119.38,119.38,118.61,118.68,34313.0,119.38,119.38,118.61,118.68,34313.0
2024-07-25 14:30:00,118.69,118.8,117.62,117.83,31550.0,118.69,118.8,117.62,117.83,31550.0
2024-07-25 15:00:00,117.79,119.07,117.72,119.07,22900.0,117.79,119.07,117.72,119.07,22900.0
2024-07-25 15:30:00,119.08,119.18,117.71,117.96,98963.0,119.08,119.18,117.71,117.96,98963.0
2024-07-26 09:30:00,119.2,120.8,119.2,120.54,30082.0,119.2,120.8,119.2,120.54,30082.0
2024-07-26 10:00:00,120.63,120.68,119.42,119.6,26920.0,120.63,120.68,119.42,119.6,26920.0
2024-07-26 10:30:00,119.55,119.63,118.99,119.14,8156.0,119.55,119.63,118.99,119.14,8156.0
2024-07-26 11:00:00,119.07,119.23,118.76,118.95,8811.0,119.07,119.23,118.76,118.95,8811.0
2024-07-26 11:30:00,119.02,119.27,118.78,119.16,4745.0,119.02,119.27,118.78,119.16,4745.0
2024-07-26 12:00:00,119.33,119.68,119.09,119.45,5214.0,119.33,119.68,119.09,119.45,5214.0
2024-07-26 12:30:00,119.32,119.72,119.15,119.72,4885.0,119.32,119.72,119.15,119.72,4885.0
2024-07-26 13:00:00,119.64,119.7,119.45,119.52,3169.0,119.64,119.7,119.45,119.52,3169.0
2024-07-26 13:30:00,119.54,119.54,118.92,119.27,4939.0,119.54,119.54,118.92,119.27,4939.0
2024-07-26 14:00:00,119.21,119.57,119.21,119.3,2489.0,119.21,119.57,119.21,119.3,2489.0
2024-07-26 14:30:00,119.27,119.37,119.18,119.27,3692.0,119.27,119.37,119.18,119.27,3692.0
2024-07-26 15:00:00,119.25,119.65,119.21,119.65,5318.0,119.25,119.65,119.21,119.65,5318.0
2024-07-26 15:30:00,119.66,119.76,119.26,119.5,26590.0,119.66,119.76,119.26,119.5,26590.0
2024-07-29 09:30:00,120.16,121.1,119.96,120.91,25587.0,120.16,121.1,119.96,120.91,25587.0
2024-07-29 10:00:00,121.13,121.79,121.07,121.23,27467.0,121.13,121.79,121.07,121.23,27467.0
2024-07-29 10:30:00,121.15,121.72,121.14,121.45,14328.0,121.15,121.72,121.14,121.45,14328.0
2024-07-29 11:00:00,121.33,121.42,120.96,121.15,26045.0,121.33,121.42,120.96,121.15,26045.0
2024-07-29 11:30:00,121.14,121.18,120.5,121.04,11681.0,121.14,121.18,120.5,121.04,11681.0
2024-07-29 12:00:00,121.03,121.25,120.94,121.19,14877.0,121.03,121.25,120.94,121.19,14877.0
2024-07-29 12:30:00,121.09,121.47,120.67,120.67,9833.0,121.09,121.47,120.67,120.67,9833.0
2024-07-29 13:00:00,120.66,120.85,120.4,120.4,5853.0,120.66,120.85,120.4,120.4,5853.0
2024-07-29 13:30:00,120.26,120.32,120.0,120.28,3991.0,120.26,120.32,120.0,120.28,3991.0
2024-07-29 14:00:00,120.25,120.33,120.19,120.25,3758.0,120.25,120.33,120.19,120.25,3758.0
2024-07-29 14:30:00,120.25,120.4,120.13,120.21,5996.0,120.25,120.4,120.13,120.21,5996.0
2024-07-29 15:00:00,120.16,120.79,120.16,120.55,7569.0,120.16,120.79,120.16,120.55,7569.0
2024-07-29 15:30:00,120.62,120.78,120.34,120.63,48506.0,120.62,120.78,120.34,120.63,48506.0
2024-07-30 09:30:00,120.93,122.14,120.32,121.51,14914.0,120.93,122.14,120.32,121.51,14914.0
2024-07-30 10:00:00,121.58,122.48,121.5,121.55,5722.0,121.58,122.48,121.5,121.55,5722.0
2024-07-30 10:30:00,121.55,121.93,121.15,121.4,4115.0,121.55,121.93,121.15,121.4,4115.0
2024-07-30 11:00:00,121.29,121.43,120.84,121.1,7131.0,121.29,121.43,120.84,121.1,7131.0
2024-07-30 11:30:00,121.12,121.19,120.53,120.54,5007.0,121.12,121.19,120.53,120.54,5007.0
2024-07-30 12:00:00,120.54,120.79,120.42,120.59,5819.0,120.54,120.79,120.42,120.59,5819.0
2024-07-30 12:30:00,120.59,120.7,120.19,120.2,5253.0,120.59,120.7,120.19,120.2,5253.0
2024-07-30 13:00:00,120.18,120.56,120.14,120.45,4283.0,120.18,120.56,120.14,120.45,4283.0
2024-07-30 13:30:00,120.44,120.77,120.44,120.59,4902.0,120.44,120.77,120.44,120.59,4902.0
2024-07-30 14:00:00,120.48,120.68,120.37,120.38,4622.0,120.48,120.68,120.37,120.38,4622.0
2024-07-30 14:30:00,120.42,120.52,120.09,120.23,12356.0,120.42,120.52,120.09,120.23,12356.0
2024-07-30 15:00:00,120.14,120.48,120.02,120.42,13706.0,120.14,120.48,120.02,120.42,13706.0
2024-07-30 15:30:00,120.42,120.73,119.99,120.48,39847.0,120.42,120.73,119.99,120.48,39847.0
2024-07-31 09:30:00,122.12,122.48,120.74,121.0,16600.0,122.12,122.48,120.74,121.0,16600.0
2024-07-31 10:00:00,120.8,121.73,120.63,121.53,35479.0,120.8,121.73,120.63,121.53,35479.0
2024-07-31 10:30:00,121.53,122.36,121.37,122.01,24838.0,121.53,122.36,121.37,122.01,24838.0
2024-07-31 11:00:00,121.82,122.09,121.69,121.73,9978.0,121.82,122.09,121.69,121.73,9978.0
2024-07-31 11:30:00,121.8,122.27,121.8,122.07,17581.0,121.8,122.27,121.8,122.07,17581.0
2024-07-31 12:00:00,122.07,122.33,121.97,122.12,28777.0,122.07,122.33,121.97,122.12,28777.0
2024-07-31 12:30:00,122.0,122.69,121.99,122.29,13749.0,122.0,122.69,121.99,122.29,13749.0
2024-07-31 13:00:00,122.33,122.43,122.09,122.29,7052.0,122.33,122.43,122.09,122.29,7052.0
2024-07-31 13:30:00,122.23,122.36,122.19,122.32,11535.0,122.23,122.36,122.19,122.32,11535.0
2024-07-31 14:00:00,122.32,122.5,122.1,122.4,9760.0,122.32,122.5,122.1,122.4,9760.0
2024-07-31 14:30:00,122.5,123.25,122.48,123.18,120175.0,122.5,123.25,122.48,123.18,120175.0
2024-07-31 15:00:00,123.32,123.77,122.16,122.38,54515.0,123.32,123.77,122.16,122.38,54515.0
2024-07-31 15:30:00,122.36,123.22,122.26,122.88,129211.0,122.36,123.22,122.26,122.88,129211.0
2024-08-01 09:30:00,119.97,121.64,116.75,118.2,92659.0,119.97,121.64,116.75,118.2,92659.0
2024-08-01 10:00:00,118.2,118.33,116.67,116.68,88873.0,118.2,118.33,116.67,116.68,88873.0
2024-08-01 10:30:00,116.84,116.93,114.71,114.73,40177.0,116.84,116.93,114.71,114.73,40177.0
2024-08-01 11:00:00,114.67,115.25,113.13,113.13,45438.0,114.67,115.25,113.13,113.13,45438.0
2024-08-01 11:30:00,113.06,113.06,111.07,111.74,74161.0,113.06,113.06,111.07,111.74,74161.0
2024-08-01 12:00:00,111.57,112.98,111.02,112.98,41797.0,111.57,112.98,111.02,112.98,41797.0
2024-08-01 12:30:00,112.9,113.25,112.05,113.11,67595.0,112.9,113.25,112.05,113.11,67595.0
2024-08-01 13:00:00,113.08,113.3,112.15,113.29,34222.0,113.08,113.3,112.15,113.29,34222.0
2024-08-01 13:30:00,113.28,115.12,113.27,115.12,89345.0,113.28,115.12,113.27,115.12,89345.0
2024-08-01 14:00:00,115.06,115.18,114.07,114.27,66487.0,115.06,115.18,114.07,114.27,66487.0
2024-08-01 14:30:00,114.15,115.04,114.09,114.63,56179.0,114.15,115.04,114.09,114.63,56179.0
2024-08-01 15:00:00,114.49,114.49,112.7,112.9,62794.0,114.49,114.49,112.7,112.9,62794.0
2024-08-01 15:30:00,112.98,114.23,112.61,113.64,110180.0,112.98,114.23,112.61,113.64,110180.0
2024-08-02 09:30:00,110.58,111.11,109.21,110.74,101251.0,110.58,111.11,109.21,110.74,101251.0
2024-08-02 10:00:00,110.86,112.1,109.61,110.14,56162.0,110.86,112.1,109.61,110.14,56162.0
2024-08-02 10:30:00,110.14,110.33,109.5,110.12,20976.0,110.14,110.33,109.5,110.12,20976.0
2024-08-02 11:00:00,110.23,110.35,109.46,110.04,26236.0,110.23,110.35,109.46,110.04,26236.0
2024-08-02 11:30:00,110.04,110.37,109.52,109.89,17897.0,110.04,110.37,109.52,109.89,17897.0
2024-08-02 12:00:00,109.89,110.21,109.36,110.2,17675.0,109.89,110.21,109.36,110.2,17675.0
2024-08-02 12:30:00,110.2,110.5,109.61,109.77,11297.0,110.2,110.5,109.61,109.77,11297.0
2024-08-02 13:00:00,109.66,109.82,109.37,109.45,8210.0,109.66,109.82,109.37,109.45,8210.0
2024-08-02 13:30:00,109.44,109.44,108.83,108.97,11084.0,109.44,109.44,108.83,108.97,11084.0
2024-08-02 14:00:00,108.97,109.25,108.85,109.25,13584.0,108.97,109.25,108.85,109.25,13584.0
2024-08-02 14:30:00,109.36,109.53,109.17,109.45,14687.0,109.36,109.53,109.17,109.45,14687.0
2024-08-02 15:00:00,109.45,109.83,109.23,109.83,12374.0,109.45,109.83,109.23,109.83,12374.0
2024-08-02 15:30:00,109.83,110.45,109.72,109.97,100931.0,109.83,110.45,109.72,109.97,100931.0
2024-08-05 09:30:00,105.32,105.32,102.73,104.72,62932.0,105.32,105.32,102.73,104.72,62932.0
2024-08-05 10:00:00,104.76,106.35,104.76,106.09,42105.0,104.76,106.35,104.76,106.09,42105.0
2024-08-05 10:30:00,106.31,106.65,105.82,106.65,21136.0,106.31,106.65,105.82,106.65,21136.0
2024-08-05 11:00:00,106.65,107.95,106.4,107.88,24872.0,106.65,107.95,106.4,107.88,24872.0
2024-08-05 11:30:00,107.88,109.26,107.81,109.26,40303.0,107.88,109.26,107.81,109.26,40303.0
2024-08-05 12:00:00,109.21,110.59,109.07,110.4,27580.0,109.21,110.59,109.07,110.4,27580.0
2024-08-05 12:30:00,110.36,110.39,108.9,109.19,25722.0,110.36,110.39,108.9,109.19,25722.0
2024-08-05 13:00:00,109.12,109.53,108.9,109.14,15282.0,109.12,109.53,108.9,109.14,15282.0
2024-08-05 13:30:00,109.12,109.41,107.98,107.98,22316.0,109.12,109.41,107.98,107.98,22316.0
2024-08-05 14:00:00,107.98,108.58,107.83,108.55,10433.0,107.98,108.58,107.83,108.55,10433.0
2024-08-05 14:30:00,108.51,108.58,107.7,107.81,32610.0,108.51,108.58,107.7,107.81,32610.0
2024-08-05 15:00:00,107.81,108.43,107.81,108.14,22032.0,107.81,108.43,107.81,108.14,22032.0
2024-08-05 15:30:00,108.1,108.22,107.06,107.5,113328.0,108.1,108.22,107.06,107.5,113328.0
2024-08-06 09:30:00,107.42,110.0,106.65,109.34,53541.0,107.42,110.0,106.65,109.34,53541.0
2024-08-06 10:00:00,109.2,110.86,109.16,110.26,42140.0,109.2,110.86,109.16,110.26,42140.0
2024-08-06 10:30:00,110.26,111.45,109.99,110.78,22730.0,110.26,111.45,109.99,110.78,22730.0
2024-08-06 11:00:00,110.78,110.97,109.64,109.65,27119.0,110.78,110.97,109.64,109.65,27119.0
2024-08-06 11:30:00,109.78,110.9,109.73,110.89,6107.0,109.78,110.9,109.73,110.89,6107.0
2024-08-06 12:00:00,111.04,111.35,110.92,111.35,11468.0,111.04,111.35,110.92,111.35,11468.0
2024-08-06 12:30:00,111.23,111.39,110.88,111.19,28109.0,111.23,111.39,110.88,111.19,28109.0
2024-08-06 13:00:00,111.19,111.98,111.19,111.61,10912.0,111.19,111.98,111.19,111.61,10912.0
2024-08-06 13:30:00,111.71,111.85,111.35,111.39,8219.0,111.71,111.85,111.35,111.39,8219.0
2024-08-06 14:00:00,111.39,112.25,111.39,112.15,16191.0,111.39,112.25,111.39,112.15,16191.0
2024-08-06 14:30:00,112.08,112.39,111.6,111.6,20297.0,112.08,112.39,111.6,111.6,20297.0
2024-08-06 15:00:00,111.58,111.95,111.19,111.94,17524.0,111.58,111.95,111.19,111.94,17524.0
2024-08-06 15:30:00,111.94,112.0,110.59,110.68,94733.0,111.94,112.0,110.59,110.68,94733.0
2024-08-07 09:30:00,113.0,113.53,112.06,113.3,26657.0,113.0,113.53,112.06,113.3,26657.0
2024-08-07 10:00:00,113.23,113.44,112.62,112.94,51817.0,113.23,113.44,112.62,112.94,51817.0
2024-08-07 10:30:00,112.96,113.79,112.8,113.5,24147.0,112.96,113.79,112.8,113.5,24147.0
2024-08-07 11:00:00,113.51,114.01,113.49,113.68,14872.0,113.51,114.01,113.49,113.68,14872.0
2024-08-07 11:30:00,113.64,113.86,112.93,113.15,12760.0,113.64,113.86,112.93,113.15,12760.0
2024-08-07 12:00:00,113.19,113.41,112.81,113.34,16783.0,113.19,113.41,112.81,113.34,16783.0
2024-08-07 12:30:00,113.34,113.39,112.24,112.58,22328.0,113.34,113.39,112.24,112.58,22328.0
2024-08-07 13:00:00,112.69,112.69,112.26,112.38,15841.0,112.69,112.69,112.26,112.38,15841.0
2024-08-07 13:30:00,112.43,112.72,111.73,111.75,14360.0,112.43,112.72,111.73,111.75,14360.0
2024-08-07 14:00:00,111.96,112.0,111.43,111.69,8961.0,111.96,112.0,111.43,111.69,8961.0
2024-08-07 14:30:00,111.67,111.95,111.51,111.95,13613.0,111.67,111.95,111.51,111.95,13613.0
2024-08-07 15:00:00,111.98,112.45,111.98,112.24,8749.0,111.98,112.45,111.98,112.24,8749.0
2024-08-07 15:30:00,112.24,112.54,111.36,111.42,67907.0,112.24,112.54,111.36,111.42,67907.0
2024-08-08 09:30:00,113.3,113.3,111.26,112.56,25415.0,113.3,113.3,111.26,112.56,25415.0
2024-08-08 10:00:00,112.6,113.66,112.52,113.64,10420.0,112.6,113.66,112.52,113.64,10420.0
2024-08-08 10:30:00,113.52,113.7,113.21,113.55,18565.0,113.52,113.7,113.21,113.55,18565.0
2024-08-08 11:00:00,113.66,113.91,113.17,113.66,10190.0,113.66,113.91,113.17,113.66,10190.0
2024-08-08 11:30:00,113.63,114.27,113.56,114.21,12930.0,113.63,114.27,113.56,114.21,12930.0
2024-08-08 12:00:00,114.03,114.64,113.86,114.2,7572.0,114.03,114.64,113.86,114.2,7572.0
2024-08-08 12:30:00,114.31,114.5,114.02,114.23,4682.0,114.31,114.5,114.02,114.23,4682.0
2024-08-08 13:00:00,114.23,114.98,114.12,114.83,4892.0,114.23,114.98,114.12,114.83,4892.0
2024-08-08 13:30:00,114.92,115.17,114.81,114.89,6808.0,114.92,115.17,114.81,114.89,6808.0
2024-08-08 14:00:00,114.94,115.02,114.42,114.58,19189.0,114.94,115.02,114.42,114.58,19189.0
2024-08-08 14:30:00,114.62,114.74,114.42,114.5,8319.0,114.62,114.74,114.42,114.5,8319.0
2024-08-08 15:00:00,114.49,115.64,114.33,115.21,35443.0,114.49,115.64,114.33,115.21,35443.0
2024-08-08 15:30:00,115.18,115.69,115.07,115.33,84444.0,115.18,115.69,115.07,115.33,84444.0
2024-08-09 09:30:00,115.51,115.75,114.77,115.17,4136.0,115.51,115.75,114.77,115.17,4136.0
2024-08-09 10:00:00,115.4,115.75,114.92,115.75,4405.0,115.4,115.75,114.92,115.75,4405.0
2024-08-09 10:30:00,115.42,115.79,115.04,115.54,10609.0,115.42,115.79,115.04,115.54,10609.0
2024-08-09 11:00:00,115.61,115.89,115.05,115.17,15518.0,115.61,115.89,115.05,115.17,15518.0
2024-08-09 11:30:00,114.98,115.17,114.7,114.7,8496.0,114.98,115.17,114.7,114.7,8496.0
2024-08-09 12:00:00,114.55,114.99,114.52,114.8,16723.0,114.55,114.99,114.52,114.8,16723.0
2024-08-09 12:30:00,114.84,115.66,114.84,115.58,19776.0,114.84,115.66,114.84,115.58,19776.0
2024-08-09 13:00:00,115.7,116.07,115.62,115.94,12127.0,115.7,116.07,115.62,115.94,12127.0
2024-08-09 13:30:00,116.0,116.11,115.56,115.87,11115.0,116.0,116.11,115.56,115.87,11115.0
2024-08-09 14:00:00,115.79,115.86,115.52,115.72,11048.0,115.79,115.86,115.52,115.72,11048.0
2024-08-09 14:30:00,115.78,116.68,115.64,116.46,30200.0,115.78,116.68,115.64,116.46,30200.0
2024-08-09 15:00:00,116.4,116.66,116.12,116.56,23474.0,116.4,116.66,116.12,116.56,23474.0
2024-08-09 15:30:00,116.53,116.96,116.19,116.7,133456.0,116.53,116.96,116.19,116.7,133456.0
2024-08-12 09:30:00,116.94,116.94,115.9,116.72,57495.0,116.94,116.94,115.9,116.72,57495.0
2024-08-12 10:00:00,116.39,117.16,116.34,116.93,13536.0,116.39,117.16,116.34,116.93,13536.0
2024-08-12 10:30:00,116.87,117.48,116.83,117.45,10023.0,116.87,117.48,116.83,117.45,10023.0
2024-08-12 11:00:00,117.24,117.37,116.64,116.97,13618.0,117.24,117.37,116.64,116.97,13618.0
2024-08-12 11:30:00,116.92,117.17,116.6,117.16,21383.0,116.92,117.17,116.6,117.16,21383.0
2024-08-12 12:00:00,117.06,117.06,116.62,116.7,9536.0,117.06,117.06,116.62,116.7,9536.0
2024-08-12 12:30:00,116.65,116.75,116.28,116.33,12100.0,116.65,116.75,116.28,116.33,12100.0
2024-08-12 13:00:00,116.33,116.53,116.28,116.39,26104.0,116.33,116.53,116.28,116.39,26104.0
2024-08-12 13:30:00,116.26,116.59,116.26,116.43,5593.0,116.26,116.59,116.26,116.43,5593.0
2024-08-12 14:00:00,116.44,116.76,116.41,116.46,7037.0,116.44,116.76,116.41,116.46,7037.0
2024-08-12 14:30:00,116.46,116.52,116.34,116.49,14561.0,116.46,116.52,116.34,116.49,14561.0
2024-08-12 15:00:00,116.5,116.58,116.37,116.48,13161.0,116.5,116.58,116.37,116.48,13161.0
2024-08-12 15:30:00,116.5,116.69,116.36,116.53,80384.0,116.5,116.69,116.36,116.53,80384.0
2024-08-13 09:30:00,116.57,117.43,116.14,117.38,8543.0,116.57,117.43,116.14,117.38,8543.0
2024-08-13 10:00:00,117.23,117.23,115.82,116.64,53872.0,117.23,117.23,115.82,116.64,53872.0
2024-08-13 10:30:00,116.57,116.68,116.19,116.42,10452.0,116.57,116.68,116.19,116.42,10452.0
2024-08-13 11:00:00,116.63,116.63,116.43,116.49,8421.0,116.63,116.63,116.43,116.49,8421.0
2024-08-13 11:30:00,116.52,117.03,116.32,116.89,11109.0,116.52,117.03,116.32,116.89,11109.0
2024-08-13 12:00:00,116.89,117.36,116.88,117.18,4569.0,116.89,117.36,116.88,117.18,4569.0
2024-08-13 12:30:00,117.18,117.66,117.06,117.66,2758.0,117.18,117.66,117.06,117.66,2758.0
2024-08-13 13:00:00,117.67,117.81,117.45,117.74,6643.0,117.67,117.81,117.45,117.74,6643.0
2024-08-13 13:30:00,117.63,118.12,117.51,118.05,6857.0,117.63,118.12,117.51,118.05,6857.0
2024-08-13 14:00:00,117.99,118.18,117.71,117.86,57269.0,117.99,118.18,117.71,117.86,57269.0
2024-08-13 14:30:00,117.79,117.97,117.17,117.17,11268.0,117.79,117.97,117.17,117.17,11268.0
2024-08-13 15:00:00,117.17,117.19,116.31,116.45,25684.0,117.17,117.19,116.31,116.45,25684.0
2024-08-13 15:30:00,116.39,116.89,116.34,116.86,41854.0,116.39,116.89,116.34,116.86,41854.0
2024-08-14 09:30:00,117.5,117.59,116.95,116.95,3961.0,117.5,117.59,116.95,116.95,3961.0
2024-08-14 10:00:00,116.88,116.88,116.08,116.75,8675.0,116.88,116.88,116.08,116.75,8675.0
2024-08-14 10:30:00,116.6,116.76,116.18,116.76,6631.0,116.6,116.76,116.18,116.76,6631.0
2024-08-14 11:00:00,116.76,116.76,116.6,116.7,1308.0,116.76,116.76,116.6,116.7,1308.0
2024-08-14 11:30:00,116.72,116.8,116.56,116.77,4814.0,116.72,116.8,116.56,116.77,4814.0
2024-08-14 12:00:00,116.82,116.82,116.03,116.35,4711.0,116.82,116.82,116.03,116.35,4711.0
2024-08-14 12:30:00,116.36,116.48,116.18,116.46,2714.0,116.36,116.48,116.18,116.46,2714.0
2024-08-14 13:00:00,116.37,116.75,116.35,116.75,3128.0,116.37,116.75,116.35,116.75,3128.0
2024-08-14 13:30:00,116.61,116.61,116.19,116.29,3502.0,116.61,116.61,116.19,116.29,3502.0
2024-08-14 14:00:00,116.19,116.44,115.91,116.01,8457.0,116.19,116.44,115.91,116.01,8457.0
2024-08-14 14:30:00,116.04,116.32,116.04,116.23,10505.0,116.04,116.32,116.04,116.23,10505.0
2024-08-14 15:00:00,116.23,116.3,116.0,116.22,14482.0,116.23,116.3,116.0,116.22,14482.0
2024-08-14 15:30:00,116.19,116.45,115.94,116.18,34133.0,116.19,116.45,115.94,116.18,34133.0
2024-08-15 09:30:00,118.55,119.21,117.48,117.51,7414.0,118.55,119.21,117.48,117.51,7414.0
2024-08-15 10:00:00,117.66,117.8,116.51,117.05,10951.0,117.66,117.8,116.51,117.05,10951.0
2024-08-15 10:30:00,117.21,117.43,116.98,117.34,4714.0,117.21,117.43,116.98,117.34,4714.0
2024-08-15 11:00:00,117.38,117.75,117.37,117.49,4917.0,117.38,117.75,117.37,117.49,4917.0
2024-08-15 11:30:00,117.3,117.88,117.3,117.7,12793.0,117.3,117.88,117.3,117.7,12793.0
2024-08-15 12:00:00,117.68,118.86,117.55,118.86,33804.0,117.68,118.86,117.55,118.86,33804.0
2024-08-15 12:30:00,118.64,118.83,117.95,118.13,31387.0,118.64,118.83,117.95,118.13,31387.0
2024-08-15 13:00:00,118.24,118.63,118.21,118.58,2795.0,118.24,118.63,118.21,118.58,2795.0
2024-08-15 13:30:00,118.63,118.92,118.51,118.79,10891.0,118.63,118.92,118.51,118.79,10891.0
2024-08-15 14:00:00,118.79,118.85,118.45,118.72,13440.0,118.79,118.85,118.45,118.72,13440.0
2024-08-15 14:30:00,118.72,119.03,118.61,118.75,9971.0,118.72,119.03,118.61,118.75,9971.0
2024-08-15 15:00:00,118.74,118.78,118.24,118.27,15000.0,118.74,118.78,118.24,118.27,15000.0
2024-08-15 15:30:00,118.33,118.4,117.8,118.37,99850.0,118.33,118.4,117.8,118.37,99850.0
2024-08-16 09:30:00,118.34,118.94,118.2,118.59,6092.0,118.34,118.94,118.2,118.59,6092.0
2024-08-16 10:00:00,118.82,119.22,118.46,118.77,9080.0,118.82,119.22,118.46,118.77,9080.0
2024-08-16 10:30:00,118.8,118.83,118.06,118.42,6518.0,118.8,118.83,118.06,118.42,6518.0
2024-08-16 11:00:00,118.38,118.59,118.12,118.44,4966.0,118.38,118.59,118.12,118.44,4966.0
2024-08-16 11:30:00,118.42,118.59,118.2,118.59,2985.0,118.42,118.59,118.2,118.59,2985.0
2024-08-16 12:00:00,118.54,118.77,118.54,118.61,6678.0,118.54,118.77,118.54,118.61,6678.0
2024-08-16 12:30:00,118.69,119.05,118.61,118.96,4341.0,118.69,119.05,118.61,118.96,4341.0
2024-08-16 13:00:00,118.92,118.98,118.8,118.89,3142.0,118.92,118.98,118.8,118.89,3142.0
2024-08-16 13:30:00,118.89,119.1,118.76,119.04,6593.0,118.89,119.1,118.76,119.04,6593.0
2024-08-16 14:00:00,119.12,119.16,118.8,119.16,5556.0,119.12,119.16,118.8,119.16,5556.0
2024-08-16 14:30:00,119.15,119.39,119.06,119.38,6587.0,119.15,119.39,119.06,119.38,6587.0
2024-08-16 15:00:00,119.36,119.36,118.96,119.02,3564.0,119.36,119.36,118.96,119.02,3564.0
2024-08-16 15:30:00,118.97,119.5,118.78,119.47,41765.0,118.97,119.5,118.78,119.47,41765.0
2024-08-19 09:30:00,119.46,120.0,119.13,119.14,11480.0,119.46,120.0,119.13,119.14,11480.0
2024-08-19 10:00:00,119.14,119.5,118.81,119.5,20794.0,119.14,119.5,118.81,119.5,20794.0
2024-08-19 10:30:00,119.47,119.94,118.98,118.98,25883.0,119.47,119.94,118.98,118.98,25883.0
2024-08-19 11:00:00,119.03,119.52,119.03,119.16,24698.0,119.03,119.52,119.03,119.16,24698.0
2024-08-19 11:30:00,119.23,119.47,119.1,119.26,6547.0,119.23,119.47,119.1,119.26,6547.0
2024-08-19 12:00:00,119.22,119.36,119.14,119.3,7011.0,119.22,119.36,119.14,119.3,7011.0
2024-08-19 12:30:00,119.23,119.29,119.06,119.29,3460.0,119.23,119.29,119.06,119.29,3460.0
2024-08-19 13:00:00,119.22,119.25,119.01,119.11,5498.0,119.22,119.25,119.01,119.11,5498.0
2024-08-19 13:30:00,119.15,119.21,118.96,119.12,6693.0,119.15,119.21,118.96,119.12,6693.0
2024-08-19 14:00:00,119.17,119.44,119.17,119.44,3230.0,119.17,119.44,119.17,119.44,3230.0
2024-08-19 14:30:00,119.45,119.69,119.3,119.44,9307.0,119.45,119.69,119.3,119.44,9307.0
2024-08-19 15:00:00,119.47,119.55,119.39,119.5,5298.0,119.47,119.55,119.39,119.5,5298.0
2024-08-19 15:30:00,119.49,119.49,118.85,118.86,41385.0,119.49,119.49,118.85,118.86,41385.0
2024-08-20 09:30:00,118.57,118.98,117.79,118.11,5644.0,118.57,118.98,117.79,118.11,5644.0
2024-08-20 10:00:00,118.25,118.25,116.74,117.1,43764.0,118.25,118.25,116.74,117.1,43764.0
2024-08-20 10:30:00,117.19,117.24,116.64,116.64,7169.0,117.19,117.24,116.64,116.64,7169.0
2024-08-20 11:00:00,116.82,116.82,116.19,116.3,12492.0,116.82,116.82,116.19,116.3,12492.0
2024-08-20 11:30:00,116.29,116.43,115.93,116.05,8315.0,116.29,116.43,115.93,116.05,8315.0
2024-08-20 12:00:00,116.06,116.1,115.78,115.96,4394.0,116.06,116.1,115.78,115.96,4394.0
2024-08-20 12:30:00,115.92,116.0,115.86,115.98,8125.0,115.92,116.0,115.86,115.98,8125.0
2024-08-20 13:00:00,115.93,116.07,115.81,115.85,9119.0,115.93,116.07,115.81,115.85,9119.0
2024-08-20 13:30:00,115.85,116.04,115.75,115.75,11000.0,115.85,116.04,115.75,115.75,11000.0
2024-08-20 14:00:00,115.75,116.25,115.68,116.09,15595.0,115.75,116.25,115.68,116.09,15595.0
2024-08-20 14:30:00,116.09,116.66,116.02,116.52,19275.0,116.09,116.66,116.02,116.52,19275.0
2024-08-20 15:00:00,116.57,116.9,116.51,116.67,14973.0,116.57,116.9,116.51,116.67,14973.0
2024-08-20 15:30:00,116.73,116.73,116.02,116.16,66198.0,116.73,116.73,116.02,116.16,66198.0
2024-08-21 09:30:00,117.17,117.17,116.04,116.37,12493.0,117.17,117.17,116.04,116.37,12493.0
2024-08-21 10:00:00,116.37,116.65,115.89,116.13,19938.0,116.37,116.65,115.89,116.13,19938.0
2024-08-21 10:30:00,116.15,116.61,115.5,115.82,19832.0,116.15,116.61,115.5,115.82,19832.0
2024-08-21 11:00:00,115.84,116.04,115.51,115.74,29730.0,115.84,116.04,115.51,115.74,29730.0
2024-08-21 11:30:00,115.63,115.87,115.34,115.42,8354.0,115.63,115.87,115.34,115.42,8354.0
2024-08-21 12:00:00,115.41,115.44,115.05,115.12,13060.0,115.41,115.44,115.05,115.12,13060.0
2024-08-21 12:30:00,115.05,115.28,115.05,115.28,10868.0,115.05,115.28,115.05,115.28,10868.0
2024-08-21 13:00:00,115.37,115.52,115.32,115.45,7998.0,115.37,115.52,115.32,115.45,7998.0
2024-08-21 13:30:00,115.53,115.97,115.48,115.97,8247.0,115.53,115.97,115.48,115.97,8247.0
2024-08-21 14:00:00,116.04,116.2,115.89,115.89,12143.0,116.04,116.2,115.89,115.89,12143.0
2024-08-21 14:30:00,115.97,116.17,115.8,115.81,12702.0,115.97,116.17,115.8,115.81,12702.0
2024-08-21 15:00:00,115.81,115.95,115.69,115.95,10941.0,115.81,115.95,115.69,115.95,10941.0
2024-08-21 15:30:00,115.94,116.05,115.59,115.8,82757.0,115.94,116.05,115.59,115.8,82757.0
2024-08-22 09:30:00,116.26,116.98,114.55,115.11,26091.0,116.26,116.98,114.55,115.11,26091.0
2024-08-22 10:00:00,115.38,116.31,115.38,116.28,6757.0,115.38,116.31,115.38,116.28,6757.0
2024-08-22 10:30:00,116.14,116.2,115.8,116.15,12452.0,116.14,116.2,115.8,116.15,12452.0
2024-08-22 11:00:00,116.02,116.61,116.02,116.28,13556.0,116.02,116.61,116.02,116.28,13556.0
2024-08-22 11:30:00,116.38,116.41,116.09,116.17,6845.0,116.38,116.41,116.09,116.17,6845.0
2024-08-22 12:00:00,116.19,116.72,116.19,116.71,2356.0,116.19,116.72,116.19,116.71,2356.0
2024-08-22 12:30:00,116.68,116.97,116.49,116.5,11053.0,116.68,116.97,116.49,116.5,11053.0
2024-08-22 13:00:00,116.5,116.89,116.46,116.89,4481.0,116.5,116.89,116.46,116.89,4481.0
2024-08-22 13:30:00,116.84,116.99,116.76,116.81,16291.0,116.84,116.99,116.76,116.81,16291.0
2024-08-22 14:00:00,116.72,117.16,116.71,117.02,5979.0,116.72,117.16,116.71,117.02,5979.0
2024-08-22 14:30:00,117.02,117.03,116.65,116.66,7319.0,117.02,117.03,116.65,116.66,7319.0
2024-08-22 15:00:00,116.74,117.0,116.56,116.57,8520.0,116.74,117.0,116.56,116.57,8520.0
2024-08-22 15:30:00,116.62,116.73,116.41,116.73,44600.0,116.62,116.73,116.41,116.73,44600.0
2024-08-23 09:30:00,117.51,117.75,116.64,117.23,1719.0,117.51,117.75,116.64,117.23,1719.0
2024-08-23 10:00:00,117.35,117.86,117.33,117.74,33979.0,117.35,117.86,117.33,117.74,33979.0
2024-08-23 10:30:00,117.83,118.08,117.4,117.4,9416.0,117.83,118.08,117.4,117.4,9416.0
2024-08-23 11:00:00,117.92,118.5,117.55,118.5,8753.0,117.92,118.5,117.55,118.5,8753.0
2024-08-23 11:30:00,118.42,118.98,118.32,118.32,8133.0,118.42,118.98,118.32,118.32,8133.0
2024-08-23 12:00:00,118.31,118.45,117.83,118.45,6685.0,118.31,118.45,117.83,118.45,6685.0
2024-08-23 12:30:00,118.47,118.65,118.32,118.58,5717.0,118.47,118.65,118.32,118.58,5717.0
2024-08-23 13:00:00,118.73,118.81,118.52,118.78,1658.0,118.73,118.81,118.52,118.78,1658.0
2024-08-23 13:30:00,118.66,118.95,118.66,118.95,9547.0,118.66,118.95,118.66,118.95,9547.0
2024-08-23 14:00:00,118.91,118.96,118.79,118.87,8734.0,118.91,118.96,118.79,118.87,8734.0
2024-08-23 14:30:00,118.92,118.92,118.76,118.87,10297.0,118.92,118.92,118.76,118.87,10297.0
2024-08-23 15:00:00,118.89,119.11,118.82,119.09,9024.0,118.89,119.11,118.82,119.09,9024.0
2024-08-23 15:30:00,119.09,119.26,119.03,119.04,29109.0,119.09,119.26,119.03,119.04,29109.0
2024-08-26 09:30:00,119.82,120.0,119.0,119.26,17900.0,119.82,120.0,119.0,119.26,17900.0
2024-08-26 10:00:00,119.27,119.79,119.1,119.38,3662.0,119.27,119.79,119.1,119.38,3662.0
2024-08-26 10:30:00,119.36,119.36,118.6,118.6,2009.0,119.36,119.36,118.6,118.6,2009.0
2024-08-26 11:00:00,118.47,118.49,117.82,117.88,2020.0,118.47,118.49,117.82,117.88,2020.0
2024-08-26 11:30:00,117.87,117.87,117.4,117.58,5827.0,117.87,117.87,117.4,117.58,5827.0
2024-08-26 12:00:00,117.43,117.6,117.39,117.57,5323.0,117.43,117.6,117.39,117.57,5323.0
2024-08-26 12:30:00,117.71,117.81,117.6,117.81,6284.0,117.71,117.81,117.6,117.81,6284.0
2024-08-26 13:00:00,117.81,117.89,117.66,117.73,4154.0,117.81,117.89,117.66,117.73,4154.0
2024-08-26 13:30:00,117.68,117.68,117.26,117.45,13195.0,117.68,117.68,117.26,117.45,13195.0
2024-08-26 14:00:00,117.4,117.44,117.02,117.11,11781.0,117.4,117.44,117.02,117.11,11781.0
2024-08-26 14:30:00,117.11,117.25,116.95,117.25,18091.0,117.11,117.25,116.95,117.25,18091.0
2024-08-26 15:00:00,117.18,117.44,117.1,117.43,23240.0,117.18,117.44,117.1,117.43,23240.0
2024-08-26 15:30:00,117.37,117.5,117.07,117.31,61907.0,117.37,117.5,117.07,117.31,61907.0
2024-08-27 09:30:00,117.22,117.22,116.45,116.63,5334.0,117.22,117.22,116.45,116.63,5334.0
2024-08-27 10:00:00,116.53,116.95,116.42,116.52,5280.0,116.53,116.95,116.42,116.52,5280.0
2024-08-27 10:30:00,116.8,117.22,116.71,116.99,8469.0,116.8,117.22,116.71,116.99,8469.0
2024-08-27 11:00:00,117.03,117.38,116.9,117.23,5262.0,117.03,117.38,116.9,117.23,5262.0
2024-08-27 11:30:00,117.13,117.22,117.0,117.2,4094.0,117.13,117.22,117.0,117.2,4094.0
2024-08-27 12:00:00,117.11,117.21,116.94,117.08,4069.0,117.11,117.21,116.94,117.08,4069.0
2024-08-27 12:30:00,117.16,117.31,116.59,116.63,19210.0,117.16,117.31,116.59,116.63,19210.0
2024-08-27 13:00:00,116.63,117.39,116.62,117.3,8842.0,116.63,117.39,116.62,117.3,8842.0
2024-08-27 13:30:00,117.42,118.02,117.42,117.76,10034.0,117.42,118.02,117.42,117.76,10034.0
2024-08-27 14:00:00,117.8,118.13,117.78,118.13,4233.0,117.8,118.13,117.78,118.13,4233.0
2024-08-27 14:30:00,118.16,118.4,118.13,118.18,16521.0,118.16,118.4,118.13,118.18,16521.0
2024-08-27 15:00:00,118.14,118.28,118.0,118.16,16258.0,118.14,118.28,118.0,118.16,16258.0
2024-08-27 15:30:00,118.09,118.22,117.79,118.06,50233.0,118.09,118.22,117.79,118.06,50233.0
2024-08-28 09:30:00,117.82,117.82,117.42,117.55,2185.0,117.82,117.82,117.42,117.55,2185.0
2024-08-28 10:00:00,117.59,117.65,117.09,117.36,7524.0,117.59,117.65,117.09,117.36,7524.0
2024-08-28 10:30:00,117.57,117.92,117.37,117.77,7729.0,117.57,117.92,117.37,117.77,7729.0
2024-08-28 11:00:00,117.77,118.13,117.7,118.02,8270.0,117.77,118.13,117.7,118.02,8270.0
2024-08-28 11:30:00,117.93,118.11,117.8,117.82,5754.0,117.93,118.11,117.8,117.82,5754.0
2024-08-28 12:00:00,117.67,117.7,117.41,117.41,4562.0,117.67,117.7,117.41,117.41,4562.0
2024-08-28 12:30:00,117.57,117.9,117.57,117.81,2507.0,117.57,117.9,117.57,117.81,2507.0
2024-08-28 13:00:00,117.85,117.85,117.64,117.76,3783.0,117.85,117.85,117.64,117.76,3783.0
2024-08-28 13:30:00,117.64,117.86,117.62,117.62,9518.0,117.64,117.86,117.62,117.62,9518.0
2024-08-28 14:00:00,117.58,117.82,117.54,117.62,4442.0,117.58,117.82,117.54,117.62,4442.0
2024-08-28 14:30:00,117.58,117.93,117.44,117.91,9065.0,117.58,117.93,117.44,117.91,9065.0
2024-08-28 15:00:00,117.9,118.31,117.89,118.3,7665.0,117.9,118.31,117.89,118.3,7665.0
2024-08-28 15:30:00,118.3,118.3,117.61,117.81,33990.0,118.3,118.3,117.61,117.81,33990.0
2024-08-29 09:30:00,118.96,119.15,118.13,118.48,3400.0,118.96,119.15,118.13,118.48,3400.0
2024-08-29 10:00:00,118.84,119.71,118.22,119.67,15485.0,118.84,119.71,118.22,119.67,15485.0
2024-08-29 10:30:00,119.66,119.82,119.31,119.38,10144.0,119.66,119.82,119.31,119.38,10144.0
2024-08-29 11:00:00,119.47,119.81,119.4,119.71,5859.0,119.47,119.81,119.4,119.71,5859.0
2024-08-29 11:30:00,119.71,119.9,119.66,119.86,14684.0,119.71,119.9,119.66,119.86,14684.0
2024-08-29 12:00:00,119.82,119.9,119.67,119.7,5751.0,119.82,119.9,119.67,119.7,5751.0
2024-08-29 12:30:00,119.81,119.81,119.6,119.69,7733.0,119.81,119.81,119.6,119.69,7733.0
2024-08-29 13:00:00,119.69,119.79,119.35,119.35,5023.0,119.69,119.79,119.35,119.35,5023.0
2024-08-29 13:30:00,119.35,119.63,119.08,119.63,6132.0,119.35,119.63,119.08,119.63,6132.0
2024-08-29 14:00:00,119.6,119.69,119.26,119.27,4190.0,119.6,119.69,119.26,119.27,4190.0
2024-08-29 14:30:00,119.21,119.23,118.66,118.66,4160.0,119.21,119.23,118.66,118.66,4160.0
2024-08-29 15:00:00,118.97,119.12,118.42,118.93,35215.0,118.97,119.12,118.42,118.93,35215.0
2024-08-29 15:30:00,118.82,119.07,118.3,118.62,52802.0,118.82,119.07,118.3,118.62,52802.0
2024-08-30 09:30:00,118.87,118.87,117.76,117.91,9566.0,118.87,118.87,117.76,117.91,9566.0
2024-08-30 10:00:00,118.08,118.94,117.91,118.56,6102.0,118.08,118.94,117.91,118.56,6102.0
2024-08-30 10:30:00,118.72,119.09,118.61,118.75,3723.0,118.72,119.09,118.61,118.75,3723.0
2024-08-30 11:00:00,118.66,118.97,118.65,118.8,3382.0,118.66,118.97,118.65,118.8,3382.0
2024-08-30 11:30:00,118.68,118.68,118.26,118.56,5197.0,118.68,118.68,118.26,118.56,5197.0
2024-08-30 12:00:00,118.56,118.9,118.46,118.49,4470.0,118.56,118.9,118.46,118.49,4470.0
2024-08-30 12:30:00,118.48,118.82,118.39,118.82,5603.0,118.48,118.82,118.39,118.82,5603.0
2024-08-30 13:00:00,118.81,118.81,118.44,118.54,7740.0,118.81,118.81,118.44,118.54,7740.0
2024-08-30 13:30:00,118.49,118.7,118.49,118.63,8530.0,118.49,118.7,118.49,118.63,8530.0
2024-08-30 14:00:00,118.63,119.17,118.63,119.17,6671.0,118.63,119.17,118.63,119.17,6671.0
2024-08-30 14:30:00,119.23,119.65,119.16,119.65,6190.0,119.23,119.65,119.16,119.65,6190.0
2024-08-30 15:00:00,119.57,119.78,119.43,119.74,8758.0,119.57,119.78,119.43,119.74,8758.0
2024-08-30 15:30:00,119.78,120.28,119.52,120.02,85763.0,119.78,120.28,119.52,120.02,85763.0
2024-09-03 09:30:00,118.82,119.06,115.61,115.82,17513.0,118.82,119.06,115.61,115.82,17513.0
2024-09-03 10:00:00,115.69,115.72,114.42,115.52,52145.0,115.69,115.72,114.42,115.52,52145.0
2024-09-03 10:30:00,115.51,115.82,115.36,115.62,10719.0,115.51,115.82,115.36,115.62,10719.0
2024-09-03 11:00:00,115.61,116.33,115.6,116.16,11422.0,115.61,116.33,115.6,116.16,11422.0
2024-09-03 11:30:00,116.2,116.31,115.83,115.88,7901.0,116.2,116.31,115.83,115.88,7901.0
2024-09-03 12:00:00,115.89,115.98,115.55,115.66,6934.0,115.89,115.98,115.55,115.66,6934.0
2024-09-03 12:30:00,115.58,115.66,115.07,115.14,12476.0,115.58,115.66,115.07,115.14,12476.0
2024-09-03 13:00:00,114.99,115.56,114.86,115.47,41487.0,114.99,115.56,114.86,115.47,41487.0
2024-09-03 13:30:00,115.45,115.56,115.06,115.41,39484.0,115.45,115.56,115.06,115.41,39484.0
2024-09-03 14:00:00,115.34,115.63,115.27,115.53,31389.0,115.34,115.63,115.27,115.53,31389.0
2024-09-03 14:30:00,115.58,115.67,115.38,115.48,9610.0,115.58,115.67,115.38,115.48,9610.0
2024-09-03 15:00:00,115.51,115.69,115.3,115.3,16573.0,115.51,115.69,115.3,115.3,16573.0
2024-09-03 15:30:00,115.31,115.51,114.66,115.42,79792.0,115.31,115.51,114.66,115.42,79792.0
2024-09-04 09:30:00,114.95,115.57,114.69,115.32,6041.0,114.95,115.57,114.69,115.32,6041.0
2024-09-04 10:00:00,115.15,116.15,114.95,116.07,25815.0,115.15,116.15,114.95,116.07,25815.0
2024-09-04 10:30:00,116.03,116.55,115.81,116.41,28712.0,116.03,116.55,115.81,116.41,28712.0
2024-09-04 11:00:00,116.36,116.8,115.79,115.79,21208.0,116.36,116.8,115.79,115.79,21208.0
2024-09-04 11:30:00,115.7,115.95,115.53,115.67,22539.0,115.7,115.95,115.53,115.67,22539.0
2024-09-04 12:00:00,115.66,115.66,115.35,115.59,9840.0,115.66,115.66,115.35,115.59,9840.0
2024-09-04 12:30:00,115.6,115.75,115.52,115.63,9993.0,115.6,115.75,115.52,115.63,9993.0
2024-09-04 13:00:00,115.67,115.67,115.52,115.58,6054.0,115.67,115.67,115.52,115.58,6054.0
2024-09-04 13:30:00,115.62,115.68,115.35,115.47,4932.0,115.62,115.68,115.35,115.47,4932.0
2024-09-04 14:00:00,115.56,115.64,115.32,115.62,21516.0,115.56,115.64,115.32,115.62,21516.0
2024-09-04 14:30:00,115.62,115.64,114.97,114.97,12236.0,115.62,115.64,114.97,114.97,12236.0
2024-09-04 15:00:00,114.94,115.42,114.91,115.36,24177.0,114.94,115.42,114.91,115.36,24177.0
2024-09-04 15:30:00,115.36,115.48,114.94,115.28,88824.0,115.36,115.48,114.94,115.28,88824.0
2024-09-05 09:30:00,115.93,115.93,114.83,115.08,8653.0,115.93,115.93,114.83,115.08,8653.0
2024-09-05 10:00:00,115.07,116.4,115.07,116.4,13266.0,115.07,116.4,115.07,116.4,13266.0
2024-09-05 10:30:00,116.53,116.69,116.08,116.53,21879.0,116.53,116.69,116.08,116.53,21879.0
2024-09-05 11:00:00,116.5,116.56,115.89,115.93,12568.0,116.5,116.56,115.89,115.93,12568.0
2024-09-05 11:30:00,115.91,116.37,115.66,115.88,26319.0,115.91,116.37,115.66,115.88,26319.0
2024-09-05 12:00:00,115.95,117.16,115.84,117.15,20825.0,115.95,117.16,115.84,117.15,20825.0
2024-09-05 12:30:00,117.21,117.6,117.11,117.6,4995.0,117.21,117.6,117.11,117.6,4995.0
2024-09-05 13:00:00,117.55,117.55,117.08,117.27,14380.0,117.55,117.55,117.08,117.27,14380.0
2024-09-05 13:30:00,117.11,117.99,116.93,117.99,20512.0,117.11,117.99,116.93,117.99,20512.0
2024-09-05 14:00:00,118.07,118.17,117.92,118.04,20404.0,118.07,118.17,117.92,118.04,20404.0
2024-09-05 14:30:00,118.06,118.77,117.98,118.45,21904.0,118.06,118.77,117.98,118.45,21904.0
2024-09-05 15:00:00,118.35,118.58,116.86,117.22,63581.0,118.35,118.58,116.86,117.22,63581.0
2024-09-05 15:30:00,117.37,117.65,116.54,117.48,131061.0,117.37,117.65,116.54,117.48,131061.0
2024-09-06 09:30:00,117.62,118.4,117.1,117.98,7825.0,117.62,118.4,117.1,117.98,7825.0
2024-09-06 10:00:00,117.98,117.99,116.09,116.52,22709.0,117.98,117.99,116.09,116.52,22709.0
2024-09-06 10:30:00,116.39,116.7,115.6,115.65,17740.0,116.39,116.7,115.6,115.65,17740.0
2024-09-06 11:00:00,115.65,116.47,114.51,114.69,6013.0,115.65,116.47,114.51,114.69,6013.0
2024-09-06 11:30:00,114.54,115.46,114.48,115.46,9682.0,114.54,115.46,114.48,115.46,9682.0
2024-09-06 12:00:00,115.51,115.51,115.09,115.15,14650.0,115.51,115.51,115.09,115.15,14650.0
2024-09-06 12:30:00,115.15,115.37,114.88,115.37,9455.0,115.15,115.37,114.88,115.37,9455.0
2024-09-06 13:00:00,115.21,115.59,115.15,115.46,14779.0,115.21,115.59,115.15,115.46,14779.0
2024-09-06 13:30:00,115.36,115.46,115.21,115.31,10289.0,115.36,115.46,115.21,115.31,10289.0
2024-09-06 14:00:00,115.31,115.31,114.9,114.9,11895.0,115.31,115.31,114.9,114.9,11895.0
2024-09-06 14:30:00,114.83,114.89,114.65,114.77,14199.0,114.83,114.89,114.65,114.77,14199.0
2024-09-06 15:00:00,114.78,115.37,114.74,115.03,12734.0,114.78,115.37,114.74,115.03,12734.0
2024-09-06 15:30:00,114.89,115.14,114.41,114.48,80416.0,114.89,115.14,114.41,114.48,80416.0
2024-09-09 09:30:00,114.91,115.26,114.1,114.16,12637.0,114.91,115.26,114.1,114.16,12637.0
2024-09-09 10:00:00,114.12,114.38,113.44,113.67,15769.0,114.12,114.38,113.44,113.67,15769.0
2024-09-09 10:30:00,113.67,114.11,113.3,114.11,15430.0,113.67,114.11,113.3,114.11,15430.0
2024-09-09 11:00:00,114.15,114.34,113.83,114.01,9048.0,114.15,114.34,113.83,114.01,9048.0
2024-09-09 11:30:00,113.88,115.37,113.88,115.16,13911.0,113.88,115.37,113.88,115.16,13911.0
2024-09-09 12:00:00,115.04,115.66,115.04,115.56,6570.0,115.04,115.66,115.04,115.56,6570.0
2024-09-09 12:30:00,115.55,115.89,115.52,115.67,12647.0,115.55,115.89,115.52,115.67,12647.0
2024-09-09 13:00:00,115.63,115.77,114.82,114.89,6337.0,115.63,115.77,114.82,114.89,6337.0
2024-09-09 13:30:00,114.88,114.98,114.68,114.71,9262.0,114.88,114.98,114.68,114.71,9262.0
2024-09-09 14:00:00,114.89,114.91,114.72,114.77,9047.0,114.89,114.91,114.72,114.77,9047.0
2024-09-09 14:30:00,114.71,114.91,114.62,114.78,9529.0,114.71,114.91,114.62,114.78,9529.0
2024-09-09 15:00:00,114.76,114.78,114.5,114.56,11442.0,114.76,114.78,114.5,114.56,11442.0
2024-09-09 15:30:00,114.56,114.8,114.48,114.52,33582.0,114.56,114.8,114.48,114.52,33582.0
2024-09-10 09:30:00,114.86,115.47,114.46,114.83,4248.0,114.86,115.47,114.46,114.83,4248.0
2024-09-10 10:00:00,114.83,114.83,113.63,114.33,6184.0,114.83,114.83,113.63,114.33,6184.0
2024-09-10 10:30:00,113.77,115.09,113.77,114.54,11738.0,113.77,115.09,113.77,114.54,11738.0
2024-09-10 11:00:00,114.54,114.96,114.37,114.9,7295.0,114.54,114.96,114.37,114.9,7295.0
2024-09-10 11:30:00,114.71,114.78,114.04,114.12,5955.0,114.71,114.78,114.04,114.12,5955.0
2024-09-10 12:00:00,113.98,114.0,113.63,113.79,8845.0,113.98,114.0,113.63,113.79,8845.0
2024-09-10 12:30:00,113.81,113.83,113.48,113.52,21055.0,113.81,113.83,113.48,113.52,21055.0
2024-09-10 13:00:00,113.46,114.0,113.25,113.82,9677.0,113.46,114.0,113.25,113.82,9677.0
2024-09-10 13:30:00,113.83,114.03,113.55,113.58,21647.0,113.83,114.03,113.55,113.58,21647.0
2024-09-10 14:00:00,113.58,114.13,113.46,114.08,13409.0,113.58,114.13,113.46,114.08,13409.0
2024-09-10 14:30:00,114.11,114.19,113.93,114.04,11408.0,114.11,114.19,113.93,114.04,11408.0
2024-09-10 15:00:00,114.03,114.04,113.64,113.95,34982.0,114.03,114.04,113.64,113.95,34982.0
2024-09-10 15:30:00,113.85,114.61,113.8,114.24,86308.0,113.85,114.61,113.8,114.24,86308.0
2024-09-11 09:30:00,113.43,113.43,112.03,112.37,25722.0,113.43,113.43,112.03,112.37,25722.0
2024-09-11 10:00:00,112.19,112.27,110.95,111.57,29587.0,112.19,112.27,110.95,111.57,29587.0
2024-09-11 10:30:00,111.47,112.04,111.42,112.04,17890.0,111.47,112.04,111.42,112.04,17890.0
2024-09-11 11:00:00,112.01,112.69,111.94,112.58,13462.0,112.01,112.69,111.94,112.58,13462.0
2024-09-11 11:30:00,112.63,113.36,112.63,113.2,15506.0,112.63,113.36,112.63,113.2,15506.0
2024-09-11 12:00:00,113.33,113.86,113.02,113.85,34531.0,113.33,113.86,113.02,113.85,34531.0
2024-09-11 12:30:00,114.05,114.34,113.95,114.06,5858.0,114.05,114.34,113.95,114.06,5858.0
2024-09-11 13:00:00,114.18,114.55,114.17,114.38,6300.0,114.18,114.55,114.17,114.38,6300.0
2024-09-11 13:30:00,114.42,114.65,114.12,114.32,21755.0,114.42,114.65,114.12,114.32,21755.0
2024-09-11 14:00:00,114.18,114.42,114.15,114.42,11430.0,114.18,114.42,114.15,114.42,11430.0
2024-09-11 14:30:00,114.42,114.89,114.42,114.68,8601.0,114.42,114.89,114.42,114.68,8601.0
2024-09-11 15:00:00,114.66,114.82,114.46,114.79,16776.0,114.66,114.82,114.46,114.79,16776.0
2024-09-11 15:30:00,114.77,114.79,113.87,114.51,84300.0,114.77,114.79,113.87,114.51,84300.0
2024-09-12 09:30:00,115.07,116.42,114.9,114.9,9829.0,115.07,116.42,114.9,114.9,9829.0
2024-09-12 10:00:00,115.15,116.1,114.83,115.94,10847.0,115.15,116.1,114.83,115.94,10847.0
2024-09-12 10:30:00,115.93,116.64,115.92,116.25,6518.0,115.93,116.64,115.92,116.25,6518.0
2024-09-12 11:00:00,116.03,117.11,116.03,117.11,3952.0,116.03,117.11,116.03,117.11,3952.0
2024-09-12 11:30:00,117.0,117.15,116.27,116.39,5601.0,117.0,117.15,116.27,116.39,5601.0
2024-09-12 12:00:00,116.32,116.35,116.11,116.33,7766.0,116.32,116.35,116.11,116.33,7766.0
2024-09-12 12:30:00,116.33,116.68,116.19,116.68,5346.0,116.33,116.68,116.19,116.68,5346.0
2024-09-12 13:00:00,116.58,116.69,116.42,116.42,6043.0,116.58,116.69,116.42,116.42,6043.0
2024-09-12 13:30:00,116.53,116.97,116.46,116.83,5358.0,116.53,116.97,116.46,116.83,5358.0
2024-09-12 14:00:00,116.8,116.84,116.39,116.45,4077.0,116.8,116.84,116.39,116.45,4077.0
2024-09-12 14:30:00,116.45,116.46,115.82,116.05,7536.0,116.45,116.46,115.82,116.05,7536.0
2024-09-12 15:00:00,116.06,116.38,116.06,116.38,4481.0,116.06,116.38,116.06,116.38,4481.0
2024-09-12 15:30:00,116.3,116.65,116.18,116.44,41505.0,116.3,116.65,116.18,116.44,41505.0
2024-09-13 09:30:00,118.05,118.28,117.06,118.28,5474.0,118.05,118.28,117.06,118.28,5474.0
2024-09-13 10:00:00,117.86,118.19,117.67,117.93,10596.0,117.86,118.19,117.67,117.93,10596.0
2024-09-13 10:30:00,117.93,118.17,117.68,117.95,4035.0,117.93,118.17,117.68,117.95,4035.0
2024-09-13 11:00:00,117.94,118.42,117.87,118.3,14811.0,117.94,118.42,117.87,118.3,14811.0
2024-09-13 11:30:00,118.35,118.79,118.34,118.71,5216.0,118.35,118.79,118.34,118.71,5216.0
2024-09-13 12:00:00,118.76,119.03,118.65,119.0,4332.0,118.76,119.03,118.65,119.0,4332.0
2024-09-13 12:30:00,118.86,118.93,118.75,118.91,9540.0,118.86,118.93,118.75,118.91,9540.0
2024-09-13 13:00:00,118.8,119.19,118.8,119.18,8946.0,118.8,119.19,118.8,119.18,8946.0
2024-09-13 13:30:00,119.12,119.41,118.97,119.03,3688.0,119.12,119.41,118.97,119.03,3688.0
2024-09-13 14:00:00,118.99,119.07,118.76,118.84,20790.0,118.99,119.07,118.76,118.84,20790.0
2024-09-13 14:30:00,118.76,118.98,118.6,118.61,21352.0,118.76,118.98,118.6,118.61,21352.0
2024-09-13 15:00:00,118.59,119.09,118.5,119.09,18944.0,118.59,119.09,118.5,119.09,18944.0
2024-09-13 15:30:00,119.09,119.12,118.71,119.12,41070.0,119.09,119.12,118.71,119.12,41070.0
2024-09-16 09:30:00,119.62,120.29,119.28,119.6,3595.0,119.62,120.29,119.28,119.6,3595.0
2024-09-16 10:00:00,119.6,120.07,119.05,119.25,15656.0,119.6,120.07,119.05,119.25,15656.0
2024-09-16 10:30:00,119.07,119.39,118.81,118.95,12915.0,119.07,119.39,118.81,118.95,12915.0
2024-09-16 11:00:00,119.1,119.31,118.8,118.94,3802.0,119.1,119.31,118.8,118.94,3802.0
2024-09-16 11:30:00,118.93,119.37,118.73,119.29,7502.0,118.93,119.37,118.73,119.29,7502.0
2024-09-16 12:00:00,119.29,120.13,119.28,120.13,5225.0,119.29,120.13,119.28,120.13,5225.0
2024-09-16 12:30:00,120.03,120.51,120.02,120.29,5521.0,120.03,120.51,120.02,120.29,5521.0
2024-09-16 13:00:00,120.2,120.22,120.0,120.15,4735.0,120.2,120.22,120.0,120.15,4735.0
2024-09-16 13:30:00,120.15,120.68,120.11,120.68,23930.0,120.15,120.68,120.11,120.68,23930.0
2024-09-16 14:00:00,120.83,120.83,120.45,120.63,5996.0,120.83,120.83,120.45,120.63,5996.0
2024-09-16 14:30:00,120.62,120.85,120.43,120.68,8270.0,120.62,120.85,120.43,120.68,8270.0
2024-09-16 15:00:00,120.68,120.68,120.28,120.28,5717.0,120.68,120.68,120.28,120.28,5717.0
2024-09-16 15:30:00,120.35,120.88,120.22,120.36,64321.0,120.35,120.88,120.22,120.36,64321.0
2024-09-17 09:30:00,121.27,122.07,121.25,121.7,15629.0,121.27,122.07,121.25,121.7,15629.0
2024-09-17 10:00:00,121.63,122.76,121.56,122.76,12732.0,121.63,122.76,121.56,122.76,12732.0
2024-09-17 10:30:00,122.6,122.93,122.29,122.6,9004.0,122.6,122.93,122.29,122.6,9004.0
2024-09-17 11:00:00,122.39,122.73,122.35,122.51,2962.0,122.39,122.73,122.35,122.51,2962.0
2024-09-17 11:30:00,122.41,122.57,122.34,122.42,2689.0,122.41,122.57,122.34,122.42,2689.0
2024-09-17 12:00:00,122.34,122.34,121.78,122.06,4357.0,122.34,122.34,121.78,122.06,4357.0
2024-09-17 12:30:00,122.04,122.1,121.52,121.96,12982.0,122.04,122.1,121.52,121.96,12982.0
2024-09-17 13:00:00,121.89,122.32,121.72,122.32,11548.0,121.89,122.32,121.72,122.32,11548.0
2024-09-17 13:30:00,122.29,122.57,121.96,122.57,5677.0,122.29,122.57,121.96,122.57,5677.0
2024-09-17 14:00:00,122.41,122.41,122.08,122.21,6408.0,122.41,122.41,122.08,122.21,6408.0
2024-09-17 14:30:00,122.12,122.18,121.73,121.78,14249.0,122.12,122.18,121.73,121.78,14249.0
2024-09-17 15:00:00,121.76,121.9,121.6,121.89,11987.0,121.76,121.9,121.6,121.89,11987.0
2024-09-17 15:30:00,121.91,123.19,121.86,122.94,58570.0,121.91,123.19,121.86,122.94,58570.0
2024-09-18 09:30:00,122.48,123.78,122.34,123.01,36447.0,122.48,123.78,122.34,123.01,36447.0
2024-09-18 10:00:00,122.91,123.74,122.87,123.51,19304.0,122.91,123.74,122.87,123.51,19304.0
2024-09-18 10:30:00,123.36,123.5,123.21,123.36,17550.0,123.36,123.5,123.21,123.36,17550.0
2024-09-18 11:00:00,123.41,123.49,123.16,123.34,12967.0,123.41,123.49,123.16,123.34,12967.0
2024-09-18 11:30:00,123.3,123.3,122.76,123.0,22782.0,123.3,123.3,122.76,123.0,22782.0
2024-09-18 12:00:00,122.78,123.57,122.64,123.57,13007.0,122.78,123.57,122.64,123.57,13007.0
2024-09-18 12:30:00,123.51,123.74,123.43,123.67,7983.0,123.51,123.74,123.43,123.67,7983.0
2024-09-18 13:00:00,123.66,123.76,123.49,123.59,12497.0,123.66,123.76,123.49,123.59,12497.0
2024-09-18 13:30:00,123.63,123.83,123.28,123.69,18513.0,123.63,123.83,123.28,123.69,18513.0
2024-09-18 14:00:00,123.74,125.11,123.57,125.0,25238.0,123.74,125.11,123.57,125.0,25238.0
2024-09-18 14:30:00,125.15,126.12,124.77,124.93,58642.0,125.15,126.12,124.77,124.93,58642.0
2024-09-18 15:00:00,124.92,125.06,123.89,124.45,35161.0,124.92,125.06,123.89,124.45,35161.0
2024-09-18 15:30:00,124.53,124.53,122.54,123.09,79618.0,124.53,124.53,122.54,123.09,79618.0
2024-09-19 09:30:00,126.07,126.71,125.44,126.71,23687.0,126.07,126.71,125.44,126.71,23687.0
2024-09-19 10:00:00,126.21,126.64,125.17,125.9,44307.0,126.21,126.64,125.17,125.9,44307.0
2024-09-19 10:30:00,126.13,126.73,126.07,126.73,18118.0,126.13,126.73,126.07,126.73,18118.0
2024-09-19 11:00:00,126.78,127.31,126.69,127.27,2338.0,126.78,127.31,126.69,127.27,2338.0
2024-09-19 11:30:00,127.23,127.34,126.83,127.24,48940.0,127.23,127.34,126.83,127.24,48940.0
2024-09-19 12:00:00,127.11,127.34,126.91,127.21,8893.0,127.11,127.34,126.91,127.21,8893.0
2024-09-19 12:30:00,127.13,127.32,127.05,127.23,2976.0,127.13,127.32,127.05,127.23,2976.0
2024-09-19 13:00:00,127.23,127.23,126.36,126.37,28099.0,127.23,127.23,126.36,126.37,28099.0
2024-09-19 13:30:00,126.56,126.63,126.45,126.53,4342.0,126.56,126.63,126.45,126.53,4342.0
2024-09-19 14:00:00,126.52,126.65,126.1,126.65,14592.0,126.52,126.65,126.1,126.65,14592.0
2024-09-19 14:30:00,126.63,126.87,126.61,126.67,10440.0,126.63,126.87,126.61,126.67,10440.0
2024-09-19 15:00:00,126.62,126.95,126.16,126.33,8181.0,126.62,126.95,126.16,126.33,8181.0
2024-09-19 15:30:00,126.36,127.29,126.29,127.03,52509.0,126.36,127.29,126.29,127.03,52509.0
2024-09-20 09:30:00,126.02,126.25,123.92,124.09,36057.0,126.02,126.25,123.92,124.09,36057.0
2024-09-20 10:00:00,124.18,125.7,124.0,125.58,10102.0,124.18,125.7,124.0,125.58,10102.0
2024-09-20 10:30:00,125.72,126.0,125.56,126.0,19926.0,125.72,126.0,125.56,126.0,19926.0
2024-09-20 11:00:00,126.0,126.34,125.62,125.63,10440.0,126.0,126.34,125.62,125.63,10440.0
2024-09-20 11:30:00,125.62,126.11,125.4,126.11,4994.0,125.62,126.11,125.4,126.11,4994.0
2024-09-20 12:00:00,126.06,126.13,125.68,125.86,33351.0,126.06,126.13,125.68,125.86,33351.0
2024-09-20 12:30:00,125.79,125.96,125.7,125.88,14783.0,125.79,125.96,125.7,125.88,14783.0
2024-09-20 13:00:00,125.86,125.94,125.38,125.62,11223.0,125.86,125.94,125.38,125.62,11223.0
2024-09-20 13:30:00,125.57,125.88,125.41,125.52,7534.0,125.57,125.88,125.41,125.52,7534.0
2024-09-20 14:00:00,125.48,125.48,124.81,124.92,13552.0,125.48,125.48,124.81,124.92,13552.0
2024-09-20 14:30:00,124.85,125.03,124.32,124.59,47053.0,124.85,125.03,124.32,124.59,47053.0
2024-09-20 15:00:00,124.7,124.95,124.45,124.45,34291.0,124.7,124.95,124.45,124.45,34291.0
2024-09-20 15:30:00,124.47,124.72,124.0,124.44,241416.0,124.47,124.72,124.0,124.44,241416.0
2024-09-23 09:30:00,124.0,125.0,124.0,124.77,11437.0,124.0,125.0,124.0,124.77,11437.0
2024-09-23 10:00:00,124.76,124.98,124.7,124.75,2502.0,124.76,124.98,124.7,124.75,2502.0
2024-09-23 10:30:00,124.73,124.87,124.08,124.25,17245.0,124.73,124.87,124.08,124.25,17245.0
2024-09-23 11:00:00,124.05,124.83,124.01,124.68,33291.0,124.05,124.83,124.01,124.68,33291.0
2024-09-23 11:30:00,124.59,124.81,124.59,124.6,21629.0,124.59,124.81,124.59,124.6,21629.0
2024-09-23 12:00:00,124.55,124.6,124.38,124.58,10463.0,124.55,124.6,124.38,124.58,10463.0
2024-09-23 12:30:00,124.55,124.82,124.53,124.75,20828.0,124.55,124.82,124.53,124.75,20828.0
2024-09-23 13:00:00,124.76,124.94,124.6,124.61,13662.0,124.76,124.94,124.6,124.61,13662.0
2024-09-23 13:30:00,124.66,124.86,124.65,124.67,13766.0,124.66,124.86,124.65,124.67,13766.0
2024-09-23 14:00:00,124.71,124.93,124.56,124.85,23529.0,124.71,124.93,124.56,124.85,23529.0
2024-09-23 14:30:00,124.84,124.97,124.76,124.84,22616.0,124.84,124.97,124.76,124.84,22616.0
2024-09-23 15:00:00,124.86,124.92,124.59,124.77,32503.0,124.86,124.92,124.59,124.77,32503.0
2024-09-23 15:30:00,124.77,125.07,124.5,124.58,94143.0,124.77,125.07,124.5,124.58,94143.0
2024-09-24 09:30:00,125.33,126.28,125.3,125.6,5567.0,125.33,126.28,125.3,125.6,5567.0
2024-09-24 10:00:00,125.23,125.73,125.11,125.31,8129.0,125.23,125.73,125.11,125.31,8129.0
2024-09-24 10:30:00,125.32,125.36,124.63,124.94,5079.0,125.32,125.36,124.63,124.94,5079.0
2024-09-24 11:00:00,124.82,125.57,124.82,125.23,11321.0,124.82,125.57,124.82,125.23,11321.0
2024-09-24 11:30:00,125.25,125.32,124.64,124.83,19437.0,125.25,125.32,124.64,124.83,19437.0
2024-09-24 12:00:00,124.76,124.91,124.68,124.91,5335.0,124.76,124.91,124.68,124.91,5335.0
2024-09-24 12:30:00,124.91,125.2,124.77,125.07,5527.0,124.91,125.2,124.77,125.07,5527.0
2024-09-24 13:00:00,125.07,125.12,124.87,124.87,6721.0,125.07,125.12,124.87,124.87,6721.0
2024-09-24 13:30:00,124.88,125.04,124.78,125.04,11923.0,124.88,125.04,124.78,125.04,11923.0
2024-09-24 14:00:00,124.95,125.1,124.89,124.95,6702.0,124.95,125.1,124.89,124.95,6702.0
2024-09-24 14:30:00,124.93,125.06,124.8,124.89,8015.0,124.93,125.06,124.8,124.89,8015.0
2024-09-24 15:00:00,124.9,124.94,124.62,124.91,12504.0,124.9,124.94,124.62,124.91,12504.0
2024-09-24 15:30:00,124.9,125.07,124.56,124.69,54905.0,124.9,125.07,124.56,124.69,54905.0
2024-09-25 09:30:00,124.61,125.15,124.42,125.15,4505.0,124.61,125.15,124.42,125.15,4505.0
2024-09-25 10:00:00,125.08,125.15,124.52,124.52,3002.0,125.08,125.15,124.52,124.52,3002.0
2024-09-25 10:30:00,124.7,125.0,124.64,124.93,6700.0,124.7,125.0,124.64,124.93,6700.0
2024-09-25 11:00:00,124.96,124.96,124.3,124.33,2629.0,124.96,124.96,124.3,124.33,2629.0
2024-09-25 11:30:00,124.25,124.28,123.96,124.21,2017.0,124.25,124.28,123.96,124.21,2017.0
2024-09-25 12:00:00,124.24,124.33,123.9,123.96,6245.0,124.24,124.33,123.9,123.96,6245.0
2024-09-25 12:30:00,123.98,123.98,123.62,123.63,3933.0,123.98,123.98,123.62,123.63,3933.0
2024-09-25 13:00:00,123.62,123.74,123.5,123.63,3146.0,123.62,123.74,123.5,123.63,3146.0
2024-09-25 13:30:00,123.53,123.53,123.23,123.31,3351.0,123.53,123.53,123.23,123.31,3351.0
2024-09-25 14:00:00,123.28,123.39,123.1,123.39,6303.0,123.28,123.39,123.1,123.39,6303.0
2024-09-25 14:30:00,123.31,123.34,123.04,123.04,6911.0,123.31,123.34,123.04,123.04,6911.0
2024-09-25 15:00:00,123.11,123.42,123.11,123.24,8135.0,123.11,123.42,123.11,123.24,8135.0
2024-09-25 15:30:00,123.26,123.63,123.0,123.44,90620.0,123.26,123.63,123.0,123.44,90620.0
2024-09-26 09:30:00,124.1,124.81,123.31,123.31,21761.0,124.1,124.81,123.31,123.31,21761.0
2024-09-26 10:00:00,123.41,124.01,122.99,123.17,25249.0,123.41,124.01,122.99,123.17,25249.0
2024-09-26 10:30:00,123.17,123.36,122.66,122.71,24937.0,123.17,123.36,122.66,122.71,24937.0
2024-09-26 11:00:00,122.59,123.01,122.44,122.83,7516.0,122.59,123.01,122.44,122.83,7516.0
2024-09-26 11:30:00,122.84,123.07,122.84,122.97,5084.0,122.84,123.07,122.84,122.97,5084.0
2024-09-26 12:00:00,122.96,122.96,122.38,122.38,8916.0,122.96,122.96,122.38,122.38,8916.0
2024-09-26 12:30:00,122.3,122.46,122.18,122.46,9410.0,122.3,122.46,122.18,122.46,9410.0
2024-09-26 13:00:00,122.45,122.99,122.41,122.54,9593.0,122.45,122.99,122.41,122.54,9593.0
2024-09-26 13:30:00,122.54,122.86,122.52,122.86,3268.0,122.54,122.86,122.52,122.86,3268.0
2024-09-26 14:00:00,122.84,123.06,122.67,122.89,5032.0,122.84,123.06,122.67,122.89,5032.0
2024-09-26 14:30:00,122.81,123.16,122.69,122.95,8330.0,122.81,123.16,122.69,122.95,8330.0
2024-09-26 15:00:00,122.86,122.93,122.71,122.79,12472.0,122.86,122.93,122.71,122.79,12472.0
2024-09-26 15:30:00,122.71,123.23,122.43,122.85,62748.0,122.71,123.23,122.43,122.85,62748.0
2024-09-27 09:30:00,123.71,124.08,122.63,124.05,18556.0,123.71,124.08,122.63,124.05,18556.0
2024-09-27 10:00:00,123.96,124.98,123.74,124.64,9000.0,123.96,124.98,123.74,124.64,9000.0
2024-09-27 10:30:00,124.73,125.39,124.64,124.92,20223.0,124.73,125.39,124.64,124.92,20223.0
2024-09-27 11:00:00,124.81,125.21,124.66,124.92,10704.0,124.81,125.21,124.66,124.92,10704.0
2024-09-27 11:30:00,125.0,125.07,124.6,125.0,14536.0,125.0,125.07,124.6,125.0,14536.0
2024-09-27 12:00:00,124.97,124.98,124.47,124.47,10718.0,124.97,124.98,124.47,124.47,10718.0
2024-09-27 12:30:00,124.54,124.59,124.3,124.57,9672.0,124.54,124.59,124.3,124.57,9672.0
2024-09-27 13:00:00,124.68,124.75,124.31,124.36,10250.0,124.68,124.75,124.31,124.36,10250.0
2024-09-27 13:30:00,124.38,124.38,124.15,124.33,8739.0,124.38,124.38,124.15,124.33,8739.0
2024-09-27 14:00:00,124.33,124.6,124.2,124.21,9850.0,124.33,124.6,124.2,124.21,9850.0
2024-09-27 14:30:00,124.21,124.87,124.1,124.82,8309.0,124.21,124.87,124.1,124.82,8309.0
2024-09-27 15:00:00,124.82,124.97,124.61,124.83,19778.0,124.82,124.97,124.61,124.83,19778.0
2024-09-27 15:30:00,124.86,125.58,124.83,125.33,77873.0,124.86,125.58,124.83,125.33,77873.0
2024-09-30 09:30:00,125.29,125.29,122.75,123.97,24484.0,125.29,125.29,122.75,123.97,24484.0
2024-09-30 10:00:00,123.81,124.36,123.65,123.65,31448.0,123.81,124.36,123.65,123.65,31448.0
2024-09-30 10:30:00,123.59,123.9,123.41,123.41,4128.0,123.59,123.9,123.41,123.41,4128.0
2024-09-30 11:00:00,123.31,123.73,122.38,122.38,27388.0,123.31,123.73,122.38,122.38,27388.0
2024-09-30 11:30:00,122.3,122.33,121.74,122.09,11899.0,122.3,122.33,121.74,122.09,11899.0
2024-09-30 12:00:00,122.0,122.8,122.0,122.6,17105.0,122.0,122.8,122.0,122.6,17105.0
2024-09-30 12:30:00,122.6,122.61,122.03,122.21,12835.0,122.6,122.61,122.03,122.21,12835.0
2024-09-30 13:00:00,122.15,122.53,121.87,122.39,17915.0,122.15,122.53,121.87,122.39,17915.0
2024-09-30 13:30:00,122.5,122.53,122.19,122.27,5423.0,122.5,122.53,122.19,122.27,5423.0
2024-09-30 14:00:00,122.17,122.23,120.97,121.6,12041.0,122.17,122.23,120.97,121.6,12041.0
2024-09-30 14:30:00,121.52,121.98,121.41,121.75,18678.0,121.52,121.98,121.41,121.75,18678.0
2024-09-30 15:00:00,121.6,121.63,121.2,121.57,17498.0,121.6,121.63,121.2,121.57,17498.0
2024-09-30 15:30:00,121.58,122.66,121.22,122.4,114043.0,121.58,122.66,121.22,122.4,114043.0
2024-10-01 09:30:00,121.99,122.33,120.01,120.66,18056.0,121.99,122.33,120.01,120.66,18056.0
2024-10-01 10:00:00,120.68,122.4,120.5,121.61,8770.0,120.68,122.4,120.5,121.61,8770.0
2024-10-01 10:30:00,121.65,122.23,121.65,122.12,1914.0,121.65,122.23,121.65,122.12,1914.0
2024-10-01 11:00:00,121.94,122.2,121.83,122.2,7727.0,121.94,122.2,121.83,122.2,7727.0
2024-10-01 11:30:00,122.21,122.39,121.93,122.09,6948.0,122.21,122.39,121.93,122.09,6948.0
2024-10-01 12:00:00,122.09,122.35,122.0,122.0,9449.0,122.09,122.35,122.0,122.0,9449.0
2024-10-01 12:30:00,122.08,122.14,121.66,122.14,7219.0,122.08,122.14,121.66,122.14,7219.0
2024-10-01 13:00:00,122.16,122.18,121.61,121.65,13081.0,122.16,122.18,121.61,121.65,13081.0
2024-10-01 13:30:00,121.66,122.27,121.59,122.26,8153.0,121.66,122.27,121.59,122.26,8153.0
2024-10-01 14:00:00,122.39,122.57,122.33,122.57,6719.0,122.39,122.57,122.33,122.57,6719.0
2024-10-01 14:30:00,122.6,122.81,122.54,122.67,5967.0,122.6,122.81,122.54,122.67,5967.0
2024-10-01 15:00:00,122.67,122.75,122.42,122.68,12228.0,122.67,122.75,122.42,122.68,12228.0
2024-10-01 15:30:00,122.69,122.81,122.24,122.49,62967.0,122.69,122.81,122.24,122.49,62967.0
2024-10-02 09:30:00,122.67,122.99,122.08,122.68,19463.0,122.67,122.99,122.08,122.68,19463.0
2024-10-02 10:00:00,122.8,123.14,122.64,122.68,12697.0,122.8,123.14,122.64,122.68,12697.0
2024-10-02 10:30:00,122.71,122.71,121.85,121.85,2812.0,122.71,122.71,121.85,121.85,2812.0
2024-10-02 11:00:00,122.07,122.5,122.07,122.5,2070.0,122.07,122.5,122.07,122.5,2070.0
2024-10-02 11:30:00,122.5,122.54,122.21,122.32,1964.0,122.5,122.54,122.21,122.32,1964.0
2024-10-02 12:00:00,122.22,122.49,122.22,122.36,2746.0,122.22,122.49,122.22,122.36,2746.0
2024-10-02 12:30:00,122.35,122.35,122.0,122.0,2696.0,122.35,122.35,122.0,122.0,2696.0
2024-10-02 13:00:00,121.99,122.1,121.88,122.1,1994.0,121.99,122.1,121.88,122.1,1994.0
2024-10-02 13:30:00,122.0,122.54,121.91,122.44,7539.0,122.0,122.54,121.91,122.44,7539.0
2024-10-02 14:00:00,122.43,122.66,122.26,122.28,13239.0,122.43,122.66,122.26,122.28,13239.0
2024-10-02 14:30:00,122.43,122.69,122.42,122.62,2364.0,122.43,122.69,122.42,122.62,2364.0
2024-10-02 15:00:00,122.68,122.68,122.32,122.44,3327.0,122.68,122.68,122.32,122.44,3327.0
2024-10-02 15:30:00,122.44,122.76,122.38,122.66,29117.0,122.44,122.76,122.38,122.66,29117.0
2024-10-03 09:30:00,122.63,122.63,121.87,122.34,2734.0,122.63,122.63,121.87,122.34,2734.0
2024-10-03 10:00:00,122.31,123.02,122.31,122.65,3819.0,122.31,123.02,122.31,122.65,3819.0
2024-10-03 10:30:00,122.74,122.74,122.11,122.11,1873.0,122.74,122.74,122.11,122.11,1873.0
2024-10-03 11:00:00,122.15,122.63,122.11,122.41,2510.0,122.15,122.63,122.11,122.41,2510.0
2024-10-03 11:30:00,122.52,122.55,122.3,122.46,2676.0,122.52,122.55,122.3,122.46,2676.0
2024-10-03 12:00:00,122.48,122.93,122.48,122.73,2620.0,122.48,122.93,122.48,122.73,2620.0
2024-10-03 12:30:00,122.57,122.64,121.8,121.98,6799.0,122.57,122.64,121.8,121.98,6799.0
2024-10-03 13:00:00,121.8,121.8,121.19,121.19,10575.0,121.8,121.8,121.19,121.19,10575.0
2024-10-03 13:30:00,121.1,121.33,120.9,121.09,9147.0,121.1,121.33,120.9,121.09,9147.0
2024-10-03 14:00:00,121.25,121.29,120.66,121.02,23271.0,121.25,121.29,120.66,121.02,23271.0
2024-10-03 14:30:00,121.0,121.21,120.89,120.89,13040.0,121.0,121.21,120.89,120.89,13040.0
2024-10-03 15:00:00,120.87,121.27,120.68,121.17,58228.0,120.87,121.27,120.68,121.17,58228.0
2024-10-03 15:30:00,121.17,121.21,120.58,121.04,78614.0,121.17,121.21,120.58,121.04,78614.0
2024-10-04 09:30:00,122.15,123.39,121.94,122.97,6415.0,122.15,123.39,121.94,122.97,6415.0
2024-10-04 10:00:00,122.38,122.86,121.9,121.97,7594.0,122.38,122.86,121.9,121.97,7594.0
2024-10-04 10:30:00,121.96,122.44,121.52,122.15,6827.0,121.96,122.44,121.52,122.15,6827.0
2024-10-04 11:00:00,122.19,122.39,121.52,121.56,3227.0,122.19,122.39,121.52,121.56,3227.0
2024-10-04 11:30:00,121.54,122.04,121.54,122.04,800.0,121.54,122.04,121.54,122.04,800.0
2024-10-04 12:00:00,122.04,122.07,121.76,121.76,2720.0,122.04,122.07,121.76,121.76,2720.0
2024-10-04 12:30:00,121.69,122.01,121.62,121.98,931.0,121.69,122.01,121.62,121.98,931.0
2024-10-04 13:00:00,122.09,122.42,122.07,122.13,11620.0,122.09,122.42,122.07,122.13,11620.0
2024-10-04 13:30:00,122.12,122.72,122.12,122.56,15592.0,122.12,122.72,122.12,122.56,15592.0
2024-10-04 14:00:00,122.58,122.87,122.57,122.87,5408.0,122.58,122.87,122.57,122.87,5408.0
2024-10-04 14:30:00,122.7,123.05,122.7,123.05,3174.0,122.7,123.05,122.7,123.05,3174.0
2024-10-04 15:00:00,122.97,123.3,122.87,123.3,4763.0,122.97,123.3,122.87,123.3,4763.0
2024-10-04 15:30:00,123.18,123.44,123.02,123.28,33734.0,123.18,123.44,123.02,123.28,33734.0
2024-10-07 09:30:00,122.69,123.28,122.05,122.85,5025.0,122.69,123.28,122.05,122.85,5025.0
2024-10-07 10:00:00,122.73,123.74,122.73,123.7,11266.0,122.73,123.74,122.73,123.7,11266.0
2024-10-07 10:30:00,123.53,123.69,123.2,123.69,3143.0,123.53,123.69,123.2,123.69,3143.0
2024-10-07 11:00:00,123.68,124.52,123.6,124.24,4539.0,123.68,124.52,123.6,124.24,4539.0
2024-10-07 11:30:00,124.27,124.27,123.49,123.63,10844.0,124.27,124.27,123.49,123.63,10844.0
2024-10-07 12:00:00,123.64,123.8,123.52,123.52,6903.0,123.64,123.8,123.52,123.52,6903.0
2024-10-07 12:30:00,123.52,123.52,123.05,123.15,2922.0,123.52,123.52,123.05,123.15,2922.0
2024-10-07 13:00:00,123.2,123.28,123.14,123.18,3198.0,123.2,123.28,123.14,123.18,3198.0
2024-10-07 13:30:00,123.1,123.11,122.76,122.85,3062.0,123.1,123.11,122.76,122.85,3062.0
2024-10-07 14:00:00,122.84,122.96,122.66,122.78,2315.0,122.84,122.96,122.66,122.78,2315.0
2024-10-07 14:30:00,122.66,122.83,122.39,122.5,9167.0,122.66,122.83,122.39,122.5,9167.0
2024-10-07 15:00:00,122.5,122.7,122.24,122.47,14855.0,122.5,122.7,122.24,122.47,14855.0
2024-10-07 15:30:00,122.46,123.15,122.28,122.89,41119.0,122.46,123.15,122.28,122.89,41119.0
2024-10-08 09:30:00,123.0,123.0,120.84,121.15,9266.0,123.0,123.0,120.84,121.15,9266.0
2024-10-08 10:00:00,121.22,121.64,120.96,121.18,8902.0,121.22,121.64,120.96,121.18,8902.0
2024-10-08 10:30:00,121.0,121.47,120.86,121.14,10446.0,121.0,121.47,120.86,121.14,10446.0
2024-10-08 11:00:00,121.12,121.29,120.61,120.66,15751.0,121.12,121.29,120.61,120.66,15751.0
2024-10-08 11:30:00,120.67,121.21,120.48,121.07,10824.0,120.67,121.21,120.48,121.07,10824.0
2024-10-08 12:00:00,121.03,121.25,120.9,120.9,7837.0,121.03,121.25,120.9,120.9,7837.0
2024-10-08 12:30:00,120.93,121.06,120.74,120.74,4645.0,120.93,121.06,120.74,120.74,4645.0
2024-10-08 13:00:00,120.75,120.93,120.53,120.67,6480.0,120.75,120.93,120.53,120.67,6480.0
2024-10-08 13:30:00,120.67,121.25,120.67,121.07,8580.0,120.67,121.25,120.67,121.07,8580.0
2024-10-08 14:00:00,121.06,121.16,120.38,120.38,12016.0,121.06,121.16,120.38,120.38,12016.0
2024-10-08 14:30:00,120.34,120.62,120.08,120.29,13349.0,120.34,120.62,120.08,120.29,13349.0
2024-10-08 15:00:00,120.19,120.5,120.05,120.2,26020.0,120.19,120.5,120.05,120.2,26020.0
2024-10-08 15:30:00,120.23,120.62,120.18,120.4,63352.0,120.23,120.62,120.18,120.4,63352.0
2024-10-09 09:30:00,119.69,120.5,118.92,120.06,4862.0,119.69,120.5,118.92,120.06,4862.0
2024-10-09 10:00:00,120.43,120.59,119.87,120.09,3927.0,120.43,120.59,119.87,120.09,3927.0
2024-10-09 10:30:00,119.93,120.42,119.93,120.42,4398.0,119.93,120.42,119.93,120.42,4398.0
2024-10-09 11:00:00,120.39,121.24,120.38,121.06,3715.0,120.39,121.24,120.38,121.06,3715.0
2024-10-09 11:30:00,120.92,121.4,120.92,121.09,2576.0,120.92,121.4,120.92,121.09,2576.0
2024-10-09 12:00:00,120.98,121.57,120.88,121.48,12898.0,120.98,121.57,120.88,121.48,12898.0
2024-10-09 12:30:00,121.37,121.46,121.24,121.24,5219.0,121.37,121.46,121.24,121.24,5219.0
2024-10-09 13:00:00,121.34,121.61,121.3,121.43,2603.0,121.34,121.61,121.3,121.43,2603.0
2024-10-09 13:30:00,121.39,121.75,121.3,121.61,2595.0,121.39,121.75,121.3,121.61,2595.0
2024-10-09 14:00:00,121.47,121.78,121.44,121.44,2764.0,121.47,121.78,121.44,121.44,2764.0
2024-10-09 14:30:00,121.41,121.45,121.23,121.23,5342.0,121.41,121.45,121.23,121.23,5342.0
2024-10-09 15:00:00,121.23,121.52,121.23,121.52,4925.0,121.23,121.52,121.23,121.52,4925.0
2024-10-09 15:30:00,121.46,121.81,121.33,121.56,23949.0,121.46,121.81,121.33,121.56,23949.0
2024-10-10 09:30:00,121.19,121.88,119.54,120.27,5088.0,121.19,121.88,119.54,120.27,5088.0
2024-10-10 10:00:00,120.27,120.75,120.27,120.44,3918.0,120.27,120.75,120.27,120.44,3918.0
2024-10-10 10:30:00,120.26,120.45,120.01,120.01,10408.0,120.26,120.45,120.01,120.01,10408.0
2024-10-10 11:00:00,120.29,120.35,120.01,120.05,8565.0,120.29,120.35,120.01,120.05,8565.0
2024-10-10 11:30:00,120.11,120.19,119.99,120.16,11366.0,120.11,120.19,119.99,120.16,11366.0
2024-10-10 12:00:00,120.22,120.28,120.1,120.23,6430.0,120.22,120.28,120.1,120.23,6430.0
2024-10-10 12:30:00,120.23,120.3,120.0,120.21,9010.0,120.23,120.3,120.0,120.21,9010.0
2024-10-10 13:00:00,120.23,120.66,120.11,120.57,5623.0,120.23,120.66,120.11,120.57,5623.0
2024-10-10 13:30:00,120.52,120.59,120.24,120.54,8355.0,120.52,120.59,120.24,120.54,8355.0
2024-10-10 14:00:00,120.49,120.5,120.32,120.39,9463.0,120.49,120.5,120.32,120.39,9463.0
2024-10-10 14:30:00,120.39,120.55,120.39,120.46,5131.0,120.39,120.55,120.39,120.46,5131.0
2024-10-10 15:00:00,120.5,120.55,120.29,120.45,9452.0,120.5,120.55,120.29,120.45,9452.0
2024-10-10 15:30:00,120.46,121.25,120.37,121.16,36439.0,120.46,121.25,120.37,121.16,36439.0
2024-10-11 09:30:00,121.57,122.5,121.26,122.21,4213.0,121.57,122.5,121.26,122.21,4213.0
2024-10-11 10:00:00,122.29,122.74,122.13,122.66,14703.0,122.29,122.74,122.13,122.66,14703.0
2024-10-11 10:30:00,122.62,123.12,122.54,122.9,15632.0,122.62,123.12,122.54,122.9,15632.0
2024-10-11 11:00:00,122.65,122.79,122.58,122.79,4341.0,122.65,122.79,122.58,122.79,4341.0
2024-10-11 11:30:00,122.8,124.01,122.8,124.0,25815.0,122.8,124.01,122.8,124.0,25815.0
2024-10-11 12:00:00,124.0,124.2,123.89,123.98,9587.0,124.0,124.2,123.89,123.98,9587.0
2024-10-11 12:30:00,124.03,124.16,123.99,124.14,6404.0,124.03,124.16,123.99,124.14,6404.0
2024-10-11 13:00:00,124.18,124.18,123.93,123.99,6222.0,124.18,124.18,123.93,123.99,6222.0
2024-10-11 13:30:00,124.06,124.58,124.03,124.54,6712.0,124.06,124.58,124.03,124.54,6712.0
2024-10-11 14:00:00,124.5,124.65,124.46,124.65,5202.0,124.5,124.65,124.46,124.65,5202.0
2024-10-11 14:30:00,124.67,124.76,124.48,124.76,8038.0,124.67,124.76,124.48,124.76,8038.0
2024-10-11 15:00:00,124.68,124.79,124.3,124.45,21714.0,124.68,124.79,124.3,124.45,21714.0
2024-10-11 15:30:00,124.52,125.06,124.51,125.03,74275.0,124.52,125.06,124.51,125.03,74275.0
2024-10-14 09:30:00,124.9,124.9,123.65,123.65,5003.0,124.9,124.9,123.65,123.65,5003.0
2024-10-14 10:00:00,123.79,123.83,123.1,123.1,2900.0,123.79,123.83,123.1,123.1,2900.0
2024-10-14 10:30:00,123.22,123.22,122.83,123.15,5023.0,123.22,123.22,122.83,123.15,5023.0
2024-10-14 11:00:00,123.18,123.99,123.12,123.12,7734.0,123.18,123.99,123.12,123.12,7734.0
2024-10-14 11:30:00,123.08,123.68,123.07,123.68,4227.0,123.08,123.68,123.07,123.68,4227.0
2024-10-14 12:00:00,123.98,124.39,123.86,124.07,3800.0,123.98,124.39,123.86,124.07,3800.0
2024-10-14 12:30:00,124.01,124.07,123.67,123.84,4544.0,124.01,124.07,123.67,123.84,4544.0
2024-10-14 13:00:00,123.86,124.02,123.62,123.63,5387.0,123.86,124.02,123.62,123.63,5387.0
2024-10-14 13:30:00,123.72,123.83,123.58,123.81,4752.0,123.72,123.83,123.58,123.81,4752.0
2024-10-14 14:00:00,123.76,123.77,123.54,123.62,2139.0,123.76,123.77,123.54,123.62,2139.0
2024-10-14 14:30:00,123.63,123.72,123.23,123.25,6451.0,123.63,123.72,123.23,123.25,6451.0
2024-10-14 15:00:00,123.33,123.67,123.25,123.62,3985.0,123.33,123.67,123.25,123.62,3985.0
2024-10-14 15:30:00,123.55,124.04,123.4,123.78,31352.0,123.55,124.04,123.4,123.78,31352.0
2024-10-15 09:30:00,122.93,122.93,122.25,122.32,33464.0,122.93,122.93,122.25,122.32,33464.0
2024-10-15 10:00:00,122.52,123.07,122.28,122.71,27944.0,122.52,123.07,122.28,122.71,27944.0
2024-10-15 10:30:00,122.6,123.2,122.33,122.89,81116.0,122.6,123.2,122.33,122.89,81116.0
2024-10-15 11:00:00,122.99,123.34,122.95,123.24,3741.0,122.99,123.34,122.95,123.24,3741.0
2024-10-15 11:30:00,123.34,123.48,123.04,123.07,21016.0,123.34,123.48,123.04,123.07,21016.0
2024-10-15 12:00:00,123.05,123.26,122.9,123.26,38496.0,123.05,123.26,122.9,123.26,38496.0
2024-10-15 12:30:00,123.26,123.47,122.97,123.07,45336.0,123.26,123.47,122.97,123.07,45336.0
2024-10-15 13:00:00,123.0,123.0,122.44,122.7,6418.0,123.0,123.0,122.44,122.7,6418.0
2024-10-15 13:30:00,122.7,122.79,122.52,122.53,4801.0,122.7,122.79,122.52,122.53,4801.0
2024-10-15 14:00:00,122.63,122.63,122.22,122.28,7277.0,122.63,122.63,122.22,122.28,7277.0
2024-10-15 14:30:00,122.25,122.25,122.04,122.18,4670.0,122.25,122.25,122.04,122.18,4670.0
2024-10-15 15:00:00,122.2,122.37,121.96,122.11,15939.0,122.2,122.37,121.96,122.11,15939.0
2024-10-15 15:30:00,122.11,122.16,121.25,121.3,41578.0,122.11,122.16,121.25,121.3,41578.0
2024-10-16 09:30:00,122.5,123.74,121.32,122.83,15326.0,122.5,123.74,121.32,122.83,15326.0
2024-10-16 10:00:00,123.36,124.36,123.29,123.91,42691.0,123.36,124.36,123.29,123.91,42691.0
2024-10-16 10:30:00,123.9,124.45,123.76,123.98,20117.0,123.9,124.45,123.76,123.98,20117.0
2024-10-16 11:00:00,123.98,123.98,123.41,123.58,10697.0,123.98,123.98,123.41,123.58,10697.0
2024-10-16 11:30:00,123.59,123.64,123.38,123.41,6536.0,123.59,123.64,123.38,123.41,6536.0
2024-10-16 12:00:00,123.42,123.77,123.41,123.66,49346.0,123.42,123.77,123.41,123.66,49346.0
2024-10-16 12:30:00,123.66,123.66,123.22,123.48,16248.0,123.66,123.66,123.22,123.48,16248.0
2024-10-16 13:00:00,123.46,123.46,122.95,123.12,5866.0,123.46,123.46,122.95,123.12,5866.0
2024-10-16 13:30:00,123.14,123.17,122.5,122.83,20317.0,123.14,123.17,122.5,122.83,20317.0
2024-10-16 14:00:00,122.79,123.6,122.67,123.46,17061.0,122.79,123.6,122.67,123.46,17061.0
2024-10-16 14:30:00,123.46,124.0,123.06,124.0,54651.0,123.46,124.0,123.06,124.0,54651.0
2024-10-16 15:00:00,123.96,124.12,123.67,123.96,13085.0,123.96,124.12,123.67,123.96,13085.0
2024-10-16 15:30:00,123.96,124.25,123.79,123.88,55275.0,123.96,124.25,123.79,123.88,55275.0
2024-10-17 09:30:00,124.46,124.55,123.59,124.25,5026.0,124.46,124.55,123.59,124.25,5026.0
2024-10-17 10:00:00,124.41,124.56,123.63,123.69,9486.0,124.41,124.56,123.63,123.69,9486.0
2024-10-17 10:30:00,123.56,124.07,123.56,124.0,10564.0,123.56,124.07,123.56,124.0,10564.0
2024-10-17 11:00:00,124.01,124.15,123.79,124.11,4160.0,124.01,124.15,123.79,124.11,4160.0
2024-10-17 11:30:00,124.11,124.21,123.89,124.0,2697.0,124.11,124.21,123.89,124.0,2697.0
2024-10-17 12:00:00,123.96,124.14,123.87,124.05,11318.0,123.96,124.14,123.87,124.05,11318.0
2024-10-17 12:30:00,124.04,124.45,124.04,124.44,2902.0,124.04,124.45,124.04,124.44,2902.0
2024-10-17 13:00:00,124.27,124.32,124.19,124.22,1138.0,124.27,124.32,124.19,124.22,1138.0
2024-10-17 13:30:00,124.23,124.44,124.12,124.38,3269.0,124.23,124.44,124.12,124.38,3269.0
2024-10-17 14:00:00,124.38,124.42,124.24,124.34,2621.0,124.38,124.42,124.24,124.34,2621.0
2024-10-17 14:30:00,124.37,124.66,124.37,124.56,3607.0,124.37,124.66,124.37,124.56,3607.0
2024-10-17 15:00:00,124.45,124.69,124.45,124.65,7033.0,124.45,124.69,124.45,124.65,7033.0
2024-10-17 15:30:00,124.65,124.65,123.95,124.11,41789.0,124.65,124.65,123.95,124.11,41789.0
2024-10-18 09:30:00,124.57,124.57,123.29,123.81,3451.0,124.57,124.57,123.29,123.81,3451.0
2024-10-18 10:00:00,123.81,124.07,123.1,123.1,7160.0,123.81,124.07,123.1,123.1,7160.0
2024-10-18 10:30:00,123.21,123.31,122.22,122.49,16826.0,123.21,123.31,122.22,122.49,16826.0
2024-10-18 11:00:00,122.28,122.72,122.22,122.56,29162.0,122.28,122.72,122.22,122.56,29162.0
2024-10-18 11:30:00,122.56,122.66,122.26,122.26,11571.0,122.56,122.66,122.26,122.26,11571.0
2024-10-18 12:00:00,122.4,122.8,122.39,122.72,6177.0,122.4,122.8,122.39,122.72,6177.0
2024-10-18 12:30:00,122.65,122.74,122.55,122.55,2782.0,122.65,122.74,122.55,122.55,2782.0
2024-10-18 13:00:00,122.59,122.62,122.0,122.3,3137.0,122.59,122.62,122.0,122.3,3137.0
2024-10-18 13:30:00,122.3,122.31,122.16,122.19,1860.0,122.3,122.31,122.16,122.19,1860.0
2024-10-18 14:00:00,122.1,122.32,121.99,122.26,4340.0,122.1,122.32,121.99,122.26,4340.0
2024-10-18 14:30:00,122.18,122.36,122.11,122.21,12280.0,122.18,122.36,122.11,122.21,12280.0
2024-10-18 15:00:00,122.3,122.3,121.95,121.95,5241.0,122.3,122.3,121.95,121.95,5241.0
2024-10-18 15:30:00,122.01,122.47,121.96,122.24,14612.0,122.01,122.47,121.96,122.24,14612.0
2024-10-21 09:30:00,122.21,122.56,121.79,122.56,7960.0,122.21,122.56,121.79,122.56,7960.0
2024-10-21 10:00:00,122.62,122.72,121.6,121.6,12674.0,122.62,122.72,121.6,121.6,12674.0
2024-10-21 10:30:00,121.67,121.67,121.16,121.32,5026.0,121.67,121.67,121.16,121.32,5026.0
2024-10-21 11:00:00,121.36,121.4,121.11,121.33,1783.0,121.36,121.4,121.11,121.33,1783.0
2024-10-21 11:30:00,121.16,121.81,121.14,121.78,3874.0,121.16,121.81,121.14,121.78,3874.0
2024-10-21 12:00:00,121.8,121.94,121.74,121.9,1808.0,121.8,121.94,121.74,121.9,1808.0
2024-10-21 12:30:00,121.97,122.29,121.81,122.29,5193.0,121.97,122.29,121.81,122.29,5193.0
2024-10-21 13:00:00,122.32,122.47,122.22,122.26,2070.0,122.32,122.47,122.22,122.26,2070.0
2024-10-21 13:30:00,122.26,122.26,122.13,122.2,3866.0,122.26,122.26,122.13,122.2,3866.0
2024-10-21 14:00:00,122.16,122.23,121.96,122.21,4044.0,122.16,122.23,121.96,122.21,4044.0
2024-10-21 14:30:00,122.22,122.31,122.12,122.15,5217.0,122.22,122.31,122.12,122.15,5217.0
2024-10-21 15:00:00,122.16,122.49,122.16,122.37,2979.0,122.16,122.49,122.16,122.37,2979.0
2024-10-21 15:30:00,122.33,122.33,121.88,122.09,27728.0,122.33,122.33,121.88,122.09,27728.0
2024-10-22 09:30:00,121.71,122.1,121.16,121.58,2065.0,121.71,122.1,121.16,121.58,2065.0
2024-10-22 10:00:00,121.76,121.77,121.1,121.27,4331.0,121.76,121.77,121.1,121.27,4331.0
2024-10-22 10:30:00,121.38,121.55,121.38,121.54,1518.0,121.38,121.55,121.38,121.54,1518.0
2024-10-22 11:00:00,121.8,121.8,121.41,121.79,2500.0,121.8,121.8,121.41,121.79,2500.0
2024-10-22 11:30:00,122.04,122.3,122.04,122.27,2900.0,122.04,122.3,122.04,122.27,2900.0
2024-10-22 12:00:00,122.3,122.54,122.12,122.48,8724.0,122.3,122.54,122.12,122.48,8724.0
2024-10-22 12:30:00,122.56,122.81,122.52,122.58,5103.0,122.56,122.81,122.52,122.58,5103.0
2024-10-22 13:00:00,122.5,122.77,122.5,122.74,3246.0,122.5,122.77,122.5,122.74,3246.0
2024-10-22 13:30:00,122.76,122.96,122.71,122.95,2627.0,122.76,122.96,122.71,122.95,2627.0
2024-10-22 14:00:00,123.03,123.11,122.98,122.98,6982.0,123.03,123.11,122.98,122.98,6982.0
2024-10-22 14:30:00,123.03,123.05,122.8,122.81,2435.0,123.03,123.05,122.8,122.81,2435.0
2024-10-22 15:00:00,122.76,122.92,122.48,122.51,6526.0,122.76,122.92,122.48,122.51,6526.0
2024-10-22 15:30:00,122.59,122.59,121.62,121.84,43767.0,122.59,122.59,121.62,121.84,43767.0
2024-10-23 09:30:00,120.9,122.12,120.9,121.68,7154.0,120.9,122.12,120.9,121.68,7154.0
2024-10-23 10:00:00,121.68,121.74,121.16,121.28,4304.0,121.68,121.74,121.16,121.28,4304.0
2024-10-23 10:30:00,121.39,121.6,121.39,121.54,2682.0,121.39,121.6,121.39,121.54,2682.0
2024-10-23 11:00:00,121.5,121.69,121.32,121.32,2872.0,121.5,121.69,121.32,121.32,2872.0
2024-10-23 11:30:00,121.3,121.69,121.3,121.61,3758.0,121.3,121.69,121.3,121.61,3758.0
2024-10-23 12:00:00,121.7,121.79,121.48,121.59,2778.0,121.7,121.79,121.48,121.59,2778.0
2024-10-23 12:30:00,121.59,121.77,121.49,121.64,4087.0,121.59,121.77,121.49,121.64,4087.0
2024-10-23 13:00:00,121.69,121.74,121.42,121.52,11745.0,121.69,121.74,121.42,121.52,11745.0
2024-10-23 13:30:00,121.6,121.83,121.49,121.82,7676.0,121.6,121.83,121.49,121.82,7676.0
2024-10-23 14:00:00,121.72,121.72,120.67,120.95,6751.0,121.72,121.72,120.67,120.95,6751.0
2024-10-23 14:30:00,121.02,121.41,121.02,121.41,6733.0,121.02,121.41,121.02,121.41,6733.0
2024-10-23 15:00:00,121.37,121.8,121.37,121.79,7902.0,121.37,121.8,121.37,121.79,7902.0
2024-10-23 15:30:00,121.74,121.99,121.29,121.83,45176.0,121.74,121.99,121.29,121.83,45176.0
2024-10-24 09:30:00,122.42,123.21,122.29,123.18,5750.0,122.42,123.21,122.29,123.18,5750.0
2024-10-24 10:00:00,123.13,123.46,123.0,123.16,8149.0,123.13,123.46,123.0,123.16,8149.0
2024-10-24 10:30:00,123.3,123.87,123.19,123.82,8661.0,123.3,123.87,123.19,123.82,8661.0
2024-10-24 11:00:00,123.86,123.94,123.21,123.45,12781.0,123.86,123.94,123.21,123.45,12781.0
2024-10-24 11:30:00,123.34,123.34,122.64,122.78,17388.0,123.34,123.34,122.64,122.78,17388.0
2024-10-24 12:00:00,122.77,122.89,122.42,122.83,6830.0,122.77,122.89,122.42,122.83,6830.0
2024-10-24 12:30:00,122.83,123.1,122.73,122.88,8387.0,122.83,123.1,122.73,122.88,8387.0
2024-10-24 13:00:00,123.0,123.21,122.9,123.14,6317.0,123.0,123.21,122.9,123.14,6317.0
2024-10-24 13:30:00,123.12,123.7,123.07,123.07,13348.0,123.12,123.7,123.07,123.07,13348.0
2024-10-24 14:00:00,123.09,123.33,122.98,123.15,8554.0,123.09,123.33,122.98,123.15,8554.0
2024-10-24 14:30:00,123.11,123.52,123.07,123.52,11940.0,123.11,123.52,123.07,123.52,11940.0
2024-10-24 15:00:00,123.44,124.01,123.34,123.81,14479.0,123.44,124.01,123.34,123.81,14479.0
2024-10-24 15:30:00,123.81,124.13,123.49,123.74,80591.0,123.81,124.13,123.49,123.74,80591.0
2024-10-25 09:30:00,124.37,126.55,124.02,125.58,94781.0,124.37,126.55,124.02,125.58,94781.0
2024-10-25 10:00:00,125.89,126.72,125.6,126.46,35475.0,125.89,126.72,125.6,126.46,35475.0
2024-10-25 10:30:00,126.32,126.4,124.64,124.79,22783.0,126.32,126.4,124.64,124.79,22783.0
2024-10-25 11:00:00,124.78,124.96,124.65,124.8,6525.0,124.78,124.96,124.65,124.8,6525.0
2024-10-25 11:30:00,124.68,124.87,124.43,124.87,7557.0,124.68,124.87,124.43,124.87,7557.0
2024-10-25 12:00:00,124.92,124.92,124.63,124.82,4011.0,124.92,124.92,124.63,124.82,4011.0
2024-10-25 12:30:00,124.82,125.23,124.82,124.97,11923.0,124.82,125.23,124.82,124.97,11923.0
2024-10-25 13:00:00,124.86,124.87,124.26,124.49,5257.0,124.86,124.87,124.26,124.49,5257.0
2024-10-25 13:30:00,124.41,124.75,123.95,124.65,13738.0,124.41,124.75,123.95,124.65,13738.0
2024-10-25 14:00:00,124.38,125.35,124.22,125.33,8762.0,124.38,125.35,124.22,125.33,8762.0
2024-10-25 14:30:00,125.33,125.63,125.18,125.51,12131.0,125.33,125.63,125.18,125.51,12131.0
2024-10-25 15:00:00,125.6,125.92,125.38,125.49,15816.0,125.6,125.92,125.38,125.49,15816.0
2024-10-25 15:30:00,125.46,125.69,125.05,125.54,64345.0,125.46,125.69,125.05,125.54,64345.0
2024-10-28 09:30:00,125.24,125.64,125.14,125.47,6901.0,125.24,125.64,125.14,125.47,6901.0
2024-10-28 10:00:00,125.56,126.19,125.26,126.07,16964.0,125.56,126.19,125.26,126.07,16964.0
2024-10-28 10:30:00,126.12,126.75,125.91,126.66,11569.0,126.12,126.75,125.91,126.66,11569.0
2024-10-28 11:00:00,126.55,126.75,125.9,126.09,22424.0,126.55,126.75,125.9,126.09,22424.0
2024-10-28 11:30:00,126.06,126.16,125.65,126.16,8416.0,126.06,126.16,125.65,126.16,8416.0
2024-10-28 12:00:00,126.03,126.31,125.96,126.1,11886.0,126.03,126.31,125.96,126.1,11886.0
2024-10-28 12:30:00,126.09,126.17,125.39,125.4,26272.0,126.09,126.17,125.39,125.4,26272.0
2024-10-28 13:00:00,125.29,125.51,125.06,125.38,19211.0,125.29,125.51,125.06,125.38,19211.0
2024-10-28 13:30:00,125.43,125.71,125.39,125.45,14544.0,125.43,125.71,125.39,125.45,14544.0
2024-10-28 14:00:00,125.39,125.46,125.13,125.2,13624.0,125.39,125.46,125.13,125.2,13624.0
2024-10-28 14:30:00,125.22,125.65,125.09,125.41,16705.0,125.22,125.65,125.09,125.41,16705.0
2024-10-28 15:00:00,125.41,125.48,125.04,125.23,19673.0,125.41,125.48,125.04,125.23,19673.0
2024-10-28 15:30:00,125.25,125.5,124.6,124.76,95496.0,125.25,125.5,124.6,124.76,95496.0
2024-10-29 09:30:00,124.55,124.55,123.41,123.61,13155.0,124.55,124.55,123.41,123.61,13155.0
2024-10-29 10:00:00,123.5,124.01,123.3,123.88,33137.0,123.5,124.01,123.3,123.88,33137.0
2024-10-29 10:30:00,123.91,124.18,123.59,124.11,31770.0,123.91,124.18,123.59,124.11,31770.0
2024-10-29 11:00:00,124.17,124.18,123.62,123.71,10159.0,124.17,124.18,123.62,123.71,10159.0
2024-10-29 11:30:00,123.61,123.8,122.96,123.21,33058.0,123.61,123.8,122.96,123.21,33058.0
2024-10-29 12:00:00,123.33,124.09,123.1,123.76,43992.0,123.33,124.09,123.1,123.76,43992.0
2024-10-29 12:30:00,123.78,123.88,123.41,123.75,15609.0,123.78,123.88,123.41,123.75,15609.0
2024-10-29 13:00:00,123.75,123.78,123.37,123.72,14562.0,123.75,123.78,123.37,123.72,14562.0
2024-10-29 13:30:00,123.73,123.79,123.31,123.5,21805.0,123.73,123.79,123.31,123.5,21805.0
2024-10-29 14:00:00,123.53,123.53,123.06,123.09,21807.0,123.53,123.53,123.06,123.09,21807.0
2024-10-29 14:30:00,123.09,123.68,122.95,123.68,32290.0,123.09,123.68,122.95,123.68,32290.0
2024-10-29 15:00:00,123.68,123.68,122.99,123.09,34334.0,123.68,123.68,122.99,123.09,34334.0
2024-10-29 15:30:00,123.14,123.25,122.74,123.03,175674.0,123.14,123.25,122.74,123.03,175674.0
2024-10-30 09:30:00,122.94,123.86,115.71,117.65,222755.0,122.94,123.86,115.71,117.65,222755.0
2024-10-30 10:00:00,118.18,119.62,117.49,118.45,89747.0,118.18,119.62,117.49,118.45,89747.0
2024-10-30 10:30:00,118.45,119.29,118.0,119.06,22630.0,118.45,119.29,118.0,119.06,22630.0
2024-10-30 11:00:00,119.0,119.21,116.9,117.13,48548.0,119.0,119.21,116.9,117.13,48548.0
2024-10-30 11:30:00,117.06,118.02,116.11,116.82,52986.0,117.06,118.02,116.11,116.82,52986.0
2024-10-30 12:00:00,116.83,117.38,116.25,116.86,69444.0,116.83,117.38,116.25,116.86,69444.0
2024-10-30 12:30:00,116.82,116.83,116.24,116.34,27858.0,116.82,116.83,116.24,116.34,27858.0
2024-10-30 13:00:00,116.29,116.49,115.3,115.73,44707.0,116.29,116.49,115.3,115.73,44707.0
2024-10-30 13:30:00,115.55,115.66,114.85,115.27,25124.0,115.55,115.66,114.85,115.27,25124.0
2024-10-30 14:00:00,115.31,115.38,114.76,114.98,20954.0,115.31,115.38,114.76,114.98,20954.0
2024-10-30 14:30:00,114.99,115.27,114.71,114.97,48951.0,114.99,115.27,114.71,114.97,48951.0
2024-10-30 15:00:00,114.99,115.89,114.92,115.76,41809.0,114.99,115.89,114.92,115.76,41809.0
2024-10-30 15:30:00,115.83,115.83,115.04,115.66,143095.0,115.83,115.83,115.04,115.66,143095.0
2024-10-31 09:30:00,114.43,116.16,114.12,115.88,31170.0,114.43,116.16,114.12,115.88,31170.0
2024-10-31 10:00:00,115.86,116.14,114.63,115.14,22021.0,115.86,116.14,114.63,115.14,22021.0
2024-10-31 10:30:00,115.12,115.28,114.06,114.79,27639.0,115.12,115.28,114.06,114.79,27639.0
2024-10-31 11:00:00,114.8,115.16,114.31,115.1,23948.0,114.8,115.16,114.31,115.1,23948.0
2024-10-31 11:30:00,115.1,115.48,114.91,115.41,9631.0,115.1,115.48,114.91,115.41,9631.0
2024-10-31 12:00:00,115.43,116.0,115.27,115.51,19756.0,115.43,116.0,115.27,115.51,19756.0
2024-10-31 12:30:00,115.42,115.47,115.1,115.35,9201.0,115.42,115.47,115.1,115.35,9201.0
2024-10-31 13:00:00,115.39,115.81,115.33,115.73,12433.0,115.39,115.81,115.33,115.73,12433.0
2024-10-31 13:30:00,115.66,115.68,115.2,115.3,11146.0,115.66,115.68,115.2,115.3,11146.0
2024-10-31 14:00:00,115.3,115.38,115.03,115.17,13570.0,115.3,115.38,115.03,115.17,13570.0
2024-10-31 14:30:00,115.22,115.57,115.19,115.41,13085.0,115.22,115.57,115.19,115.41,13085.0
2024-10-31 15:00:00,115.36,115.61,115.29,115.49,16786.0,115.36,115.61,115.29,115.49,16786.0
2024-10-31 15:30:00,115.44,115.61,114.76,114.81,73212.0,115.44,115.61,114.76,114.81,73212.0
2024-11-01 09:30:00,114.71,115.15,113.69,114.42,29503.0,114.71,115.15,113.69,114.42,29503.0
2024-11-01 10:00:00,114.21,114.55,113.53,113.75,18632.0,114.21,114.55,113.53,113.75,18632.0
2024-11-01 10:30:00,113.75,113.98,113.08,113.73,27712.0,113.75,113.98,113.08,113.73,27712.0
2024-11-01 11:00:00,113.58,113.7,113.2,113.48,24800.0,113.58,113.7,113.2,113.48,24800.0
2024-11-01 11:30:00,113.48,114.49,113.25,114.48,25227.0,113.48,114.49,113.25,114.48,25227.0
2024-11-01 12:00:00,114.49,114.49,113.91,113.92,13096.0,114.49,114.49,113.91,113.92,13096.0
2024-11-01 12:30:00,113.92,114.01,113.49,113.49,23463.0,113.92,114.01,113.49,113.49,23463.0
2024-11-01 13:00:00,113.66,113.88,113.53,113.87,9361.0,113.66,113.88,113.53,113.87,9361.0
2024-11-01 13:30:00,113.79,113.99,113.5,113.88,16497.0,113.79,113.99,113.5,113.88,16497.0
2024-11-01 14:00:00,113.88,114.2,113.34,113.74,34633.0,113.88,114.2,113.34,113.74,34633.0
2024-11-01 14:30:00,113.71,114.18,113.62,114.09,24656.0,113.71,114.18,113.62,114.09,24656.0
2024-11-01 15:00:00,114.11,114.66,114.0,114.52,26295.0,114.11,114.66,114.0,114.52,26295.0
2024-11-01 15:30:00,114.48,114.71,114.06,114.28,69773.0,114.48,114.71,114.06,114.28,69773.0
2024-11-04 09:30:00,113.68,115.34,113.34,114.88,15512.0,113.68,115.34,113.34,114.88,15512.0
2024-11-04 10:00:00,115.02,115.5,115.02,115.26,25718.0,115.02,115.5,115.02,115.26,25718.0
2024-11-04 10:30:00,115.27,115.46,114.99,115.23,13211.0,115.27,115.46,114.99,115.23,13211.0
2024-11-04 11:00:00,115.31,115.55,115.21,115.44,13535.0,115.31,115.55,115.21,115.44,13535.0
2024-11-04 11:30:00,115.4,115.4,115.16,115.27,7093.0,115.4,115.4,115.16,115.27,7093.0
2024-11-04 12:00:00,115.37,115.46,114.91,115.29,16169.0,115.37,115.46,114.91,115.29,16169.0
2024-11-04 12:30:00,115.3,115.55,115.11,115.16,36138.0,115.3,115.55,115.11,115.16,36138.0
2024-11-04 13:00:00,115.16,115.19,114.86,115.1,10802.0,115.16,115.19,114.86,115.1,10802.0
2024-11-04 13:30:00,115.1,115.13,114.89,114.95,7846.0,115.1,115.13,114.89,114.95,7846.0
2024-11-04 14:00:00,114.95,115.35,114.95,115.22,27291.0,114.95,115.35,114.95,115.22,27291.0
2024-11-04 14:30:00,115.13,115.26,114.82,114.82,11297.0,115.13,115.26,114.82,114.82,11297.0
2024-11-04 15:00:00,114.82,115.03,114.7,114.89,18308.0,114.82,115.03,114.7,114.89,18308.0
2024-11-04 15:30:00,114.89,115.37,114.77,115.37,71261.0,114.89,115.37,114.77,115.37,71261.0
2024-11-05 09:30:00,115.0,116.31,114.58,115.92,7741.0,115.0,116.31,114.58,115.92,7741.0
2024-11-05 10:00:00,116.31,116.46,115.87,115.87,13036.0,116.31,116.46,115.87,115.87,13036.0
2024-11-05 10:30:00,115.82,116.69,115.82,116.35,7898.0,115.82,116.69,115.82,116.35,7898.0
2024-11-05 11:00:00,116.23,116.66,116.16,116.52,6489.0,116.23,116.66,116.16,116.52,6489.0
2024-11-05 11:30:00,116.37,116.48,116.28,116.48,3200.0,116.37,116.48,116.28,116.48,3200.0
2024-11-05 12:00:00,116.32,116.49,116.23,116.27,6061.0,116.32,116.49,116.23,116.27,6061.0
2024-11-05 12:30:00,116.22,116.23,116.02,116.07,3224.0,116.22,116.23,116.02,116.07,3224.0
2024-11-05 13:00:00,116.07,116.5,116.05,116.37,8159.0,116.07,116.5,116.05,116.37,8159.0
2024-11-05 13:30:00,116.2,116.38,115.85,115.96,29357.0,116.2,116.38,115.85,115.96,29357.0
2024-11-05 14:00:00,116.05,116.7,116.04,116.66,5928.0,116.05,116.7,116.04,116.66,5928.0
2024-11-05 14:30:00,116.53,116.53,116.12,116.31,8021.0,116.53,116.53,116.12,116.31,8021.0
2024-11-05 15:00:00,116.36,117.01,116.22,117.01,19427.0,116.36,117.01,116.22,117.01,19427.0
2024-11-05 15:30:00,117.0,117.42,116.89,117.04,33515.0,117.0,117.42,116.89,117.04,33515.0
2024-11-06 09:30:00,122.56,123.14,121.0,122.76,65228.0,122.56,123.14,121.0,122.76,65228.0
2024-11-06 10:00:00,122.8,124.35,122.8,123.95,68042.0,122.8,124.35,122.8,123.95,68042.0
2024-11-06 10:30:00,123.95,123.98,123.27,123.81,44835.0,123.95,123.98,123.27,123.81,44835.0
2024-11-06 11:00:00,123.62,124.15,123.3,124.15,35999.0,123.62,124.15,123.3,124.15,35999.0
2024-11-06 11:30:00,124.09,125.41,124.09,125.26,34252.0,124.09,125.41,124.09,125.26,34252.0
2024-11-06 12:00:00,125.43,125.65,125.05,125.25,19233.0,125.43,125.65,125.05,125.25,19233.0
2024-11-06 12:30:00,125.25,126.38,125.25,126.14,30478.0,125.25,126.38,125.25,126.14,30478.0
2024-11-06 13:00:00,126.25,126.31,126.05,126.16,6223.0,126.25,126.31,126.05,126.16,6223.0
2024-11-06 13:30:00,126.27,127.01,126.2,127.01,19548.0,126.27,127.01,126.2,127.01,19548.0
2024-11-06 14:00:00,127.05,127.88,127.04,127.73,9121.0,127.05,127.88,127.04,127.73,9121.0
2024-11-06 14:30:00,127.72,128.05,126.9,127.06,29127.0,127.72,128.05,126.9,127.06,29127.0
2024-11-06 15:00:00,126.97,127.2,126.39,127.12,34470.0,126.97,127.2,126.39,127.12,34470.0
2024-11-06 15:30:00,127.21,127.32,126.52,126.88,98182.0,127.21,127.32,126.52,126.88,98182.0
2024-11-07 09:30:00,127.3,127.3,125.94,126.09,14879.0,127.3,127.3,125.94,126.09,14879.0
2024-11-07 10:00:00,125.99,126.12,125.01,125.41,9577.0,125.99,126.12,125.01,125.41,9577.0
2024-11-07 10:30:00,125.37,126.2,125.34,126.1,15339.0,125.37,126.2,125.34,126.1,15339.0
2024-11-07 11:00:00,126.08,126.08,125.53,125.72,5627.0,126.08,126.08,125.53,125.72,5627.0
2024-11-07 11:30:00,125.45,125.58,125.25,125.26,2861.0,125.45,125.58,125.25,125.26,2861.0
2024-11-07 12:00:00,125.36,125.73,125.24,125.56,4642.0,125.36,125.73,125.24,125.56,4642.0
2024-11-07 12:30:00,125.54,125.68,125.54,125.59,2633.0,125.54,125.68,125.54,125.59,2633.0
2024-11-07 13:00:00,125.33,125.61,125.09,125.57,6246.0,125.33,125.61,125.09,125.57,6246.0
2024-11-07 13:30:00,125.59,125.77,125.4,125.68,3944.0,125.59,125.77,125.4,125.68,3944.0
2024-11-07 14:00:00,125.7,125.93,125.41,125.63,15769.0,125.7,125.93,125.41,125.63,15769.0
2024-11-07 14:30:00,125.65,125.83,125.02,125.56,19907.0,125.65,125.83,125.02,125.56,19907.0
2024-11-07 15:00:00,125.46,125.65,125.21,125.31,12412.0,125.46,125.65,125.21,125.31,12412.0
2024-11-07 15:30:00,125.31,125.91,125.09,125.85,25783.0,125.31,125.91,125.09,125.85,25783.0
2024-11-08 09:30:00,125.82,126.6,125.62,126.6,4400.0,125.82,126.6,125.62,126.6,4400.0
2024-11-08 10:00:00,126.67,127.51,126.67,127.08,6475.0,126.67,127.51,126.67,127.08,6475.0
2024-11-08 10:30:00,127.13,127.14,126.62,126.92,4400.0,127.13,127.14,126.62,126.92,4400.0
2024-11-08 11:00:00,126.8,126.99,126.64,126.66,8248.0,126.8,126.99,126.64,126.66,8248.0
2024-11-08 11:30:00,126.74,126.87,126.58,126.78,3010.0,126.74,126.87,126.58,126.78,3010.0
2024-11-08 12:00:00,126.73,126.94,126.63,126.8,9114.0,126.73,126.94,126.63,126.8,9114.0
2024-11-08 12:30:00,126.8,127.58,126.78,127.56,9649.0,126.8,127.58,126.78,127.56,9649.0
2024-11-08 13:00:00,127.58,128.07,127.58,127.94,9959.0,127.58,128.07,127.58,127.94,9959.0
2024-11-08 13:30:00,127.94,128.24,127.8,127.87,13083.0,127.94,128.24,127.8,127.87,13083.0
2024-11-08 14:00:00,127.87,128.15,127.62,127.68,11517.0,127.87,128.15,127.62,127.68,11517.0
2024-11-08 14:30:00,127.69,127.76,127.4,127.4,3876.0,127.69,127.76,127.4,127.4,3876.0
2024-11-08 15:00:00,127.34,127.34,126.76,127.11,9006.0,127.34,127.34,126.76,127.11,9006.0
2024-11-08 15:30:00,127.0,127.52,126.94,127.25,51402.0,127.0,127.52,126.94,127.25,51402.0
2024-11-11 09:30:00,129.59,130.23,128.95,130.05,25805.0,129.59,130.23,128.95,130.05,25805.0
2024-11-11 10:00:00,129.82,130.13,129.64,129.98,13308.0,129.82,130.13,129.64,129.98,13308.0
2024-11-11 10:30:00,129.94,131.36,129.91,131.12,21570.0,129.94,131.36,129.91,131.12,21570.0
2024-11-11 11:00:00,130.96,131.07,130.65,130.66,11498.0,130.96,131.07,130.65,130.66,11498.0
2024-11-11 11:30:00,130.73,131.82,130.73,131.62,26136.0,130.73,131.82,130.73,131.62,26136.0
2024-11-11 12:00:00,131.61,132.04,131.51,131.68,25933.0,131.61,132.04,131.51,131.68,25933.0
2024-11-11 12:30:00,131.61,131.77,131.54,131.77,2714.0,131.61,131.77,131.54,131.77,2714.0
2024-11-11 13:00:00,131.72,131.78,130.92,131.31,12552.0,131.72,131.78,130.92,131.31,12552.0
2024-11-11 13:30:00,131.26,132.0,131.26,131.65,20717.0,131.26,132.0,131.26,131.65,20717.0
2024-11-11 14:00:00,131.68,131.68,131.37,131.48,9916.0,131.68,131.68,131.37,131.48,9916.0
2024-11-11 14:30:00,131.56,131.78,131.22,131.56,12776.0,131.56,131.78,131.22,131.56,12776.0
2024-11-11 15:00:00,131.57,131.64,131.15,131.34,23813.0,131.57,131.64,131.15,131.34,23813.0
2024-11-11 15:30:00,131.29,131.36,130.24,130.5,96865.0,131.29,131.36,130.24,130.5,96865.0
2024-11-12 09:30:00,130.0,130.52,129.21,129.39,25993.0,130.0,130.52,129.21,129.39,25993.0
2024-11-12 10:00:00,129.39,129.6,128.18,128.18,7827.0,129.39,129.6,128.18,128.18,7827.0
2024-11-12 10:30:00,128.14,128.14,127.36,127.43,9789.0,128.14,128.14,127.36,127.43,9789.0
2024-11-12 11:00:00,127.58,127.71,127.39,127.66,11855.0,127.58,127.71,127.39,127.66,11855.0
2024-11-12 11:30:00,127.82,128.24,127.41,127.47,23782.0,127.82,128.24,127.41,127.47,23782.0
2024-11-12 12:00:00,127.47,127.77,127.19,127.76,22739.0,127.47,127.77,127.19,127.76,22739.0
2024-11-12 12:30:00,127.77,127.88,127.37,127.39,8709.0,127.77,127.88,127.37,127.39,8709.0
2024-11-12 13:00:00,127.43,128.12,127.31,127.93,29835.0,127.43,128.12,127.31,127.93,29835.0
2024-11-12 13:30:00,128.0,128.62,127.89,128.55,34038.0,128.0,128.62,127.89,128.55,34038.0
2024-11-12 14:00:00,128.54,128.97,128.51,128.66,7955.0,128.54,128.97,128.51,128.66,7955.0
2024-11-12 14:30:00,128.74,129.11,128.69,128.97,8083.0,128.74,129.11,128.69,128.97,8083.0
2024-11-12 15:00:00,128.88,128.97,128.76,128.95,6839.0,128.88,128.97,128.76,128.95,6839.0
2024-11-12 15:30:00,128.94,130.22,128.94,130.11,104453.0,128.94,130.22,128.94,130.11,104453.0
2024-11-13 09:30:00,130.0,130.52,129.27,129.94,28994.0,130.0,130.52,129.27,129.94,28994.0
2024-11-13 10:00:00,129.81,129.93,128.84,129.38,5354.0,129.81,129.93,128.84,129.38,5354.0
2024-11-13 10:30:00,129.71,130.23,129.66,129.85,8857.0,129.71,130.23,129.66,129.85,8857.0
2024-11-13 11:00:00,129.92,130.02,129.5,129.66,3899.0,129.92,130.02,129.5,129.66,3899.0
2024-11-13 11:30:00,129.69,129.9,129.32,129.48,9749.0,129.69,129.9,129.32,129.48,9749.0
2024-11-13 12:00:00,129.47,129.84,129.15,129.15,5624.0,129.47,129.84,129.15,129.15,5624.0
2024-11-13 12:30:00,129.24,130.23,129.22,130.09,12024.0,129.24,130.23,129.22,130.09,12024.0
2024-11-13 13:00:00,130.06,130.15,129.88,130.06,4413.0,130.06,130.15,129.88,130.06,4413.0
2024-11-13 13:30:00,130.02,130.3,129.68,129.68,17035.0,130.02,130.3,129.68,129.68,17035.0
2024-11-13 14:00:00,129.74,129.74,129.48,129.48,7257.0,129.74,129.74,129.48,129.48,7257.0
2024-11-13 14:30:00,129.49,129.49,128.87,128.88,7037.0,129.49,129.49,128.87,128.88,7037.0
2024-11-13 15:00:00,128.94,129.33,128.86,129.02,14174.0,128.94,129.33,128.86,129.02,14174.0
2024-11-13 15:30:00,128.9,129.19,128.47,128.57,83822.0,128.9,129.19,128.47,128.57,83822.0
2024-11-14 09:30:00,129.7,129.7,128.95,129.44,19592.0,129.7,129.7,128.95,129.44,19592.0
2024-11-14 10:00:00,129.45,130.21,129.42,130.12,16671.0,129.45,130.21,129.42,130.12,16671.0
2024-11-14 10:30:00,130.13,131.57,130.12,131.37,18987.0,130.13,131.57,130.12,131.37,18987.0
2024-11-14 11:00:00,131.54,131.56,130.86,130.88,24538.0,131.54,131.56,130.86,130.88,24538.0
2024-11-14 11:30:00,130.73,130.86,129.99,129.99,7291.0,130.73,130.86,129.99,129.99,7291.0
2024-11-14 12:00:00,130.02,130.02,129.42,129.54,3948.0,130.02,130.02,129.42,129.54,3948.0
2024-11-14 12:30:00,129.55,129.58,129.19,129.38,7601.0,129.55,129.58,129.19,129.38,7601.0
2024-11-14 13:00:00,129.35,129.53,129.2,129.53,4132.0,129.35,129.53,129.2,129.53,4132.0
2024-11-14 13:30:00,129.4,129.43,128.68,128.68,11466.0,129.4,129.43,128.68,128.68,11466.0
2024-11-14 14:00:00,128.78,129.54,128.67,129.42,21905.0,128.78,129.54,128.67,129.42,21905.0
2024-11-14 14:30:00,129.32,129.57,129.18,129.35,5855.0,129.32,129.57,129.18,129.35,5855.0
2024-11-14 15:00:00,129.44,129.58,128.79,129.46,6968.0,129.44,129.58,128.79,129.46,6968.0
2024-11-14 15:30:00,129.31,130.05,129.22,130.01,40767.0,129.31,130.05,129.22,130.01,40767.0
2024-11-15 09:30:00,129.62,130.03,129.22,129.33,6032.0,129.62,130.03,129.22,129.33,6032.0
2024-11-15 10:00:00,129.63,130.07,128.57,128.62,15200.0,129.63,130.07,128.57,128.62,15200.0
2024-11-15 10:30:00,128.46,128.65,127.67,128.13,16816.0,128.46,128.65,127.67,128.13,16816.0
2024-11-15 11:00:00,127.93,128.1,127.8,128.06,8920.0,127.93,128.1,127.8,128.06,8920.0
2024-11-15 11:30:00,128.21,128.38,127.91,128.33,12893.0,128.21,128.38,127.91,128.33,12893.0
2024-11-15 12:00:00,128.16,128.24,127.76,127.76,10110.0,128.16,128.24,127.76,127.76,10110.0
2024-11-15 12:30:00,127.76,127.89,127.56,127.8,5789.0,127.76,127.89,127.56,127.8,5789.0
2024-11-15 13:00:00,127.9,128.14,127.8,128.08,11910.0,127.9,128.14,127.8,128.08,11910.0
2024-11-15 13:30:00,127.97,128.02,127.33,127.36,13872.0,127.97,128.02,127.33,127.36,13872.0
2024-11-15 14:00:00,127.38,127.75,127.3,127.5,7565.0,127.38,127.75,127.3,127.5,7565.0
2024-11-15 14:30:00,127.57,127.84,127.55,127.65,10929.0,127.57,127.84,127.55,127.65,10929.0
2024-11-15 15:00:00,127.66,127.89,127.57,127.73,15836.0,127.66,127.89,127.57,127.73,15836.0
2024-11-15 15:30:00,127.73,128.33,127.39,128.1,48139.0,127.73,128.33,127.39,128.1,48139.0
2024-11-18 09:30:00,128.59,128.59,127.75,128.04,8604.0,128.59,128.59,127.75,128.04,8604.0
2024-11-18 10:00:00,128.23,129.18,128.1,129.18,11048.0,128.23,129.18,128.1,129.18,11048.0
2024-11-18 10:30:00,128.93,129.3,128.68,128.8,5553.0,128.93,129.3,128.68,128.8,5553.0
2024-11-18 11:00:00,128.69,129.05,128.68,128.94,5968.0,128.69,129.05,128.68,128.94,5968.0
2024-11-18 11:30:00,128.98,129.43,128.94,129.42,13937.0,128.98,129.43,128.94,129.42,13937.0
2024-11-18 12:00:00,129.29,129.29,128.68,128.82,3432.0,129.29,129.29,128.68,128.82,3432.0
2024-11-18 12:30:00,128.78,128.87,128.55,128.55,3122.0,128.78,128.87,128.55,128.55,3122.0
2024-11-18 13:00:00,128.45,128.49,127.89,128.02,3437.0,128.45,128.49,127.89,128.02,3437.0
2024-11-18 13:30:00,128.0,128.1,127.76,127.95,5535.0,128.0,128.1,127.76,127.95,5535.0
2024-11-18 14:00:00,128.02,128.04,127.67,127.76,5303.0,128.02,128.04,127.67,127.76,5303.0
2024-11-18 14:30:00,127.72,127.74,127.24,127.73,14886.0,127.72,127.74,127.24,127.73,14886.0
2024-11-18 15:00:00,127.8,128.07,127.64,127.85,11850.0,127.8,128.07,127.64,127.85,11850.0
2024-11-18 15:30:00,127.77,127.95,127.43,127.63,40828.0,127.77,127.95,127.43,127.63,40828.0
2024-11-19 09:30:00,126.4,127.28,126.38,127.26,3546.0,126.4,127.28,126.38,127.26,3546.0
2024-11-19 10:00:00,126.75,127.94,126.68,127.7,2884.0,126.75,127.94,126.68,127.7,2884.0
2024-11-19 10:30:00,127.69,127.92,127.64,127.77,5594.0,127.69,127.92,127.64,127.77,5594.0
2024-11-19 11:00:00,127.74,128.38,127.64,128.3,8768.0,127.74,128.38,127.64,128.3,8768.0
2024-11-19 11:30:00,128.28,128.38,127.81,127.88,5083.0,128.28,128.38,127.81,127.88,5083.0
2024-11-19 12:00:00,127.88,127.88,127.3,127.71,11000.0,127.88,127.88,127.3,127.71,11000.0
2024-11-19 12:30:00,127.82,128.46,127.62,128.28,10549.0,127.82,128.46,127.62,128.28,10549.0
2024-11-19 13:00:00,128.28,128.55,128.09,128.24,5655.0,128.28,128.55,128.09,128.24,5655.0
2024-11-19 13:30:00,128.16,128.32,127.83,128.22,8728.0,128.16,128.32,127.83,128.22,8728.0
2024-11-19 14:00:00,128.21,128.46,128.0,128.39,7346.0,128.21,128.46,128.0,128.39,7346.0
2024-11-19 14:30:00,128.38,128.44,128.19,128.4,12988.0,128.38,128.44,128.19,128.4,12988.0
2024-11-19 15:00:00,128.35,128.68,128.19,128.46,11338.0,128.35,128.68,128.19,128.46,11338.0
2024-11-19 15:30:00,128.45,128.51,127.86,128.33,68249.0,128.45,128.51,127.86,128.33,68249.0
2024-11-20 09:30:00,128.71,132.21,128.71,128.81,60428.0,128.71,132.21,128.71,128.81,60428.0
2024-11-20 10:00:00,128.88,128.88,127.09,128.38,28930.0,128.88,128.88,127.09,128.38,28930.0
2024-11-20 10:30:00,128.71,129.36,128.35,128.86,18542.0,128.71,129.36,128.35,128.86,18542.0
2024-11-20 11:00:00,128.87,128.87,128.13,128.15,5388.0,128.87,128.87,128.13,128.15,5388.0
2024-11-20 11:30:00,128.31,128.98,128.13,128.67,12672.0,128.31,128.98,128.13,128.67,12672.0
2024-11-20 12:00:00,128.65,128.65,128.19,128.42,3183.0,128.65,128.65,128.19,128.42,3183.0
2024-11-20 12:30:00,128.47,128.83,128.45,128.66,2220.0,128.47,128.83,128.45,128.66,2220.0
2024-11-20 13:00:00,128.66,128.74,128.42,128.42,2161.0,128.66,128.74,128.42,128.42,2161.0
2024-11-20 13:30:00,128.56,128.56,128.22,128.25,2631.0,128.56,128.56,128.22,128.25,2631.0
2024-11-20 14:00:00,128.37,128.53,128.12,128.53,14619.0,128.37,128.53,128.12,128.53,14619.0
2024-11-20 14:30:00,128.34,128.96,128.34,128.87,5356.0,128.34,128.96,128.34,128.87,5356.0
2024-11-20 15:00:00,128.87,128.96,128.7,128.93,8392.0,128.87,128.96,128.7,128.93,8392.0
2024-11-20 15:30:00,128.93,129.31,128.52,129.3,66090.0,128.93,129.31,128.52,129.3,66090.0
2024-11-21 09:30:00,129.82,129.82,129.27,129.69,5411.0,129.82,129.82,129.27,129.69,5411.0
2024-11-21 10:00:00,129.75,130.54,129.75,129.8,6400.0,129.75,130.54,129.75,129.8,6400.0
2024-11-21 10:30:00,129.74,131.11,129.71,130.92,6974.0,129.74,131.11,129.71,130.92,6974.0
2024-11-21 11:00:00,131.06,131.12,130.78,131.09,3830.0,131.06,131.12,130.78,131.09,3830.0
2024-11-21 11:30:00,130.86,130.87,130.1,130.25,11012.0,130.86,130.87,130.1,130.25,11012.0
2024-11-21 12:00:00,130.23,130.47,130.08,130.16,5584.0,130.23,130.47,130.08,130.16,5584.0
2024-11-21 12:30:00,130.25,130.42,130.19,130.42,9221.0,130.25,130.42,130.19,130.42,9221.0
2024-11-21 13:00:00,130.48,130.84,130.48,130.73,4395.0,130.48,130.84,130.48,130.73,4395.0
2024-11-21 13:30:00,130.77,130.91,130.68,130.82,4560.0,130.77,130.91,130.68,130.82,4560.0
2024-11-21 14:00:00,130.87,131.13,130.43,130.52,6762.0,130.87,131.13,130.43,130.52,6762.0
2024-11-21 14:30:00,130.52,130.57,130.4,130.52,5109.0,130.52,130.57,130.4,130.52,5109.0
2024-11-21 15:00:00,130.42,130.61,130.14,130.21,11188.0,130.42,130.61,130.14,130.21,11188.0
2024-11-21 15:30:00,130.15,130.16,128.48,128.72,165849.0,130.15,130.16,128.48,128.72,165849.0
2024-11-22 09:30:00,129.0,129.28,128.0,128.91,14899.0,129.0,129.28,128.0,128.91,14899.0
2024-11-22 10:00:00,128.69,129.58,128.0,128.21,25858.0,128.69,129.58,128.0,128.21,25858.0
2024-11-22 10:30:00,128.18,128.52,127.93,128.2,14979.0,128.18,128.52,127.93,128.2,14979.0
2024-11-22 11:00:00,128.27,128.39,126.71,126.74,22385.0,128.27,128.39,126.71,126.74,22385.0
2024-11-22 11:30:00,126.87,127.24,125.52,126.02,33522.0,126.87,127.24,125.52,126.02,33522.0
2024-11-22 12:00:00,126.14,128.14,126.14,127.43,40400.0,126.14,128.14,126.14,127.43,40400.0
2024-11-22 12:30:00,127.63,127.97,127.09,127.61,25462.0,127.63,127.97,127.09,127.61,25462.0
2024-11-22 13:00:00,127.53,128.01,127.5,127.9,16765.0,127.53,128.01,127.5,127.9,16765.0
2024-11-22 13:30:00,127.68,127.77,127.07,127.37,6673.0,127.68,127.77,127.07,127.37,6673.0
2024-11-22 14:00:00,127.21,127.53,127.11,127.15,8594.0,127.21,127.53,127.11,127.15,8594.0
2024-11-22 14:30:00,127.22,127.63,127.11,127.18,12183.0,127.22,127.63,127.11,127.18,12183.0
2024-11-22 15:00:00,127.11,127.12,126.57,127.02,9264.0,127.11,127.12,126.57,127.02,9264.0
2024-11-22 15:30:00,127.02,128.54,126.93,128.31,85934.0,127.02,128.54,126.93,128.31,85934.0
2024-11-25 09:30:00,128.87,130.24,128.87,130.0,23756.0,128.87,130.24,128.87,130.0,23756.0
2024-11-25 10:00:00,129.76,131.07,129.57,130.73,19678.0,129.76,131.07,129.57,130.73,19678.0
2024-11-25 10:30:00,130.8,130.81,130.34,130.52,9821.0,130.8,130.81,130.34,130.52,9821.0
2024-11-25 11:00:00,130.28,130.66,130.28,130.5,12281.0,130.28,130.66,130.28,130.5,12281.0
2024-11-25 11:30:00,130.41,130.47,129.38,129.56,25673.0,130.41,130.47,129.38,129.56,25673.0
2024-11-25 12:00:00,129.51,130.06,129.06,129.74,20122.0,129.51,130.06,129.06,129.74,20122.0
2024-11-25 12:30:00,129.76,130.09,129.61,129.76,8413.0,129.76,130.09,129.61,129.76,8413.0
2024-11-25 13:00:00,129.68,130.21,129.68,130.06,10162.0,129.68,130.21,129.68,130.06,10162.0
2024-11-25 13:30:00,130.06,131.07,130.06,130.84,14052.0,130.06,131.07,130.06,130.84,14052.0
2024-11-25 14:00:00,130.78,131.18,130.77,131.0,10421.0,130.78,131.18,130.77,131.0,10421.0
2024-11-25 14:30:00,131.09,131.11,130.63,130.69,14063.0,131.09,131.11,130.63,130.69,14063.0
2024-11-25 15:00:00,130.57,130.72,130.34,130.64,5016.0,130.57,130.72,130.34,130.64,5016.0
2024-11-25 15:30:00,130.72,131.0,130.37,130.56,66140.0,130.72,131.0,130.37,130.56,66140.0
2024-11-26 09:30:00,130.4,131.06,130.18,130.58,7905.0,130.4,131.06,130.18,130.58,7905.0
2024-11-26 10:00:00,130.58,130.58,128.75,128.91,13668.0,130.58,130.58,128.75,128.91,13668.0
2024-11-26 10:30:00,128.98,130.81,128.88,130.77,7381.0,128.98,130.81,128.88,130.77,7381.0
2024-11-26 11:00:00,130.77,131.3,130.16,130.75,14236.0,130.77,131.3,130.16,130.75,14236.0
2024-11-26 11:30:00,130.69,131.3,129.86,130.03,24234.0,130.69,131.3,129.86,130.03,24234.0
2024-11-26 12:00:00,129.86,130.5,129.55,129.96,10194.0,129.86,130.5,129.55,129.96,10194.0
2024-11-26 12:30:00,130.09,130.25,129.79,129.94,7900.0,130.09,130.25,129.79,129.94,7900.0
2024-11-26 13:00:00,129.93,129.93,129.41,129.41,3308.0,129.93,129.93,129.41,129.41,3308.0
2024-11-26 13:30:00,129.41,129.45,129.12,129.22,15312.0,129.41,129.45,129.12,129.22,15312.0
2024-11-26 14:00:00,129.25,129.4,129.0,129.14,8709.0,129.25,129.4,129.0,129.14,8709.0
2024-11-26 14:30:00,129.08,129.34,128.86,128.93,7121.0,129.08,129.34,128.86,128.93,7121.0
2024-11-26 15:00:00,128.93,129.12,128.88,128.94,6824.0,128.93,129.12,128.88,128.94,6824.0
2024-11-26 15:30:00,129.03,129.93,129.03,129.83,43099.0,129.03,129.93,129.03,129.83,43099.0
2024-11-27 09:30:00,129.49,129.96,129.25,129.36,11507.0,129.49,129.96,129.25,129.36,11507.0
2024-11-27 10:00:00,129.65,129.68,128.98,129.3,11242.0,129.65,129.68,128.98,129.3,11242.0
2024-11-27 10:30:00,129.23,129.59,128.9,129.15,12504.0,129.23,129.59,128.9,129.15,12504.0
2024-11-27 11:00:00,129.06,129.07,127.65,127.71,20345.0,129.06,129.07,127.65,127.71,20345.0
2024-11-27 11:30:00,127.71,128.73,127.71,128.25,8313.0,127.71,128.73,127.71,128.25,8313.0
2024-11-27 12:00:00,128.26,128.29,127.8,127.95,12701.0,128.26,128.29,127.8,127.95,12701.0
2024-11-27 12:30:00,128.0,128.06,127.73,127.74,7085.0,128.0,128.06,127.73,127.74,7085.0
2024-11-27 13:00:00,127.75,127.75,126.5,126.5,10198.0,127.75,127.75,126.5,126.5,10198.0
2024-11-27 13:30:00,126.47,126.67,126.35,126.46,11092.0,126.47,126.67,126.35,126.46,11092.0
2024-11-27 14:00:00,126.46,127.15,126.26,126.31,7572.0,126.46,127.15,126.26,126.31,7572.0
2024-11-27 14:30:00,126.26,126.54,126.05,126.25,18056.0,126.26,126.54,126.05,126.25,18056.0
2024-11-27 15:00:00,126.34,126.5,125.94,126.41,17681.0,126.34,126.5,125.94,126.41,17681.0
2024-11-27 15:30:00,126.41,126.71,126.03,126.3,66238.0,126.41,126.71,126.03,126.3,66238.0
2024-11-29 09:30:00,126.86,127.47,126.28,126.66,15450.0,126.86,127.47,126.28,126.66,15450.0
2024-11-29 10:00:00,126.64,126.77,125.83,126.29,17519.0,126.64,126.77,125.83,126.29,17519.0
2024-11-29 10:30:00,126.35,127.57,126.33,127.24,19008.0,126.35,127.57,126.33,127.24,19008.0
2024-11-29 11:00:00,127.24,127.26,126.61,127.11,19818.0,127.24,127.26,126.61,127.11,19818.0
2024-11-29 11:30:00,127.01,127.01,126.63,126.77,8383.0,127.01,127.01,126.63,126.77,8383.0
2024-11-29 12:00:00,126.77,127.14,126.76,127.06,12643.0,126.77,127.14,126.76,127.06,12643.0
2024-11-29 12:30:00,127.06,127.24,126.44,126.51,34877.0,127.06,127.24,126.44,126.51,34877.0
2024-12-02 09:30:00,126.97,126.97,125.13,125.25,35833.0,126.97,126.97,125.13,125.25,35833.0
2024-12-02 10:00:00,125.43,125.77,124.08,125.05,26520.0,125.43,125.77,124.08,125.05,26520.0
2024-12-02 10:30:00,125.05,125.14,123.79,124.06,23138.0,125.05,125.14,123.79,124.06,23138.0
2024-12-02 11:00:00,123.84,124.66,123.53,124.53,57115.0,123.84,124.66,123.53,124.53,57115.0
2024-12-02 11:30:00,124.66,124.67,123.95,124.29,36583.0,124.66,124.67,123.95,124.29,36583.0
2024-12-02 12:00:00,124.26,124.88,124.12,124.73,12196.0,124.26,124.88,124.12,124.73,12196.0
2024-12-02 12:30:00,124.73,125.98,124.58,125.87,22695.0,124.73,125.98,124.58,125.87,22695.0
2024-12-02 13:00:00,125.86,125.96,125.56,125.78,16871.0,125.86,125.96,125.56,125.78,16871.0
2024-12-02 13:30:00,125.73,125.78,124.99,125.53,11640.0,125.73,125.78,124.99,125.53,11640.0
2024-12-02 14:00:00,125.59,125.59,125.08,125.26,17936.0,125.59,125.59,125.08,125.26,17936.0
2024-12-02 14:30:00,125.34,125.5,125.11,125.38,18940.0,125.34,125.5,125.11,125.38,18940.0
2024-12-02 15:00:00,125.38,125.49,125.07,125.3,11878.0,125.38,125.49,125.07,125.3,11878.0
2024-12-02 15:30:00,125.33,125.55,124.83,124.83,80085.0,125.33,125.55,124.83,124.83,80085.0
2024-12-03 09:30:00,125.51,125.87,123.49,125.06,39512.0,125.51,125.87,123.49,125.06,39512.0
2024-12-03 10:00:00,124.75,124.81,123.76,124.54,13400.0,124.75,124.81,123.76,124.54,13400.0
2024-12-03 10:30:00,124.34,124.56,123.95,124.04,24732.0,124.34,124.56,123.95,124.04,24732.0
2024-12-03 11:00:00,124.17,124.46,123.9,123.92,12324.0,124.17,124.46,123.9,123.92,12324.0
2024-12-03 11:30:00,123.92,123.92,123.5,123.83,16893.0,123.92,123.92,123.5,123.83,16893.0
2024-12-03 12:00:00,123.83,124.01,123.34,123.57,15448.0,123.83,124.01,123.34,123.57,15448.0
2024-12-03 12:30:00,123.57,124.23,123.52,124.09,13347.0,123.57,124.23,123.52,124.09,13347.0
2024-12-03 13:00:00,124.1,124.15,123.83,123.83,6625.0,124.1,124.15,123.83,123.83,6625.0
2024-12-03 13:30:00,123.74,124.01,123.65,124.01,15639.0,123.74,124.01,123.65,124.01,15639.0
2024-12-03 14:00:00,123.96,124.24,123.73,123.73,8926.0,123.96,124.24,123.73,123.73,8926.0
2024-12-03 14:30:00,123.77,124.1,123.71,123.72,13720.0,123.77,124.1,123.71,123.72,13720.0
2024-12-03 15:00:00,123.67,123.74,123.35,123.62,17021.0,123.67,123.74,123.35,123.62,17021.0
2024-12-03 15:30:00,123.63,123.64,123.0,123.26,139109.0,123.63,123.64,123.0,123.26,139109.0
2024-12-04 09:30:00,123.39,123.88,122.83,123.47,13101.0,123.39,123.88,122.83,123.47,13101.0
2024-12-04 10:00:00,123.21,123.42,122.5,122.55,16487.0,123.21,123.42,122.5,122.55,16487.0
2024-12-04 10:30:00,122.71,122.84,121.64,121.79,19380.0,122.71,122.84,121.64,121.79,19380.0
2024-12-04 11:00:00,121.69,121.8,120.97,121.22,23258.0,121.69,121.8,120.97,121.22,23258.0
2024-12-04 11:30:00,121.22,121.64,120.83,121.28,24124.0,121.22,121.64,120.83,121.28,24124.0
2024-12-04 12:00:00,121.32,122.06,121.14,121.98,17758.0,121.32,122.06,121.14,121.98,17758.0
2024-12-04 12:30:00,122.12,123.21,121.71,122.4,44599.0,122.12,123.21,121.71,122.4,44599.0
2024-12-04 13:00:00,122.32,122.32,121.47,121.7,7777.0,122.32,122.32,121.47,121.7,7777.0
2024-12-04 13:30:00,121.62,121.62,121.19,121.42,11065.0,121.62,121.62,121.19,121.42,11065.0
2024-12-04 14:00:00,121.34,121.59,120.43,120.5,13090.0,121.34,121.59,120.43,120.5,13090.0
2024-12-04 14:30:00,120.32,120.78,120.1,120.1,18047.0,120.32,120.78,120.1,120.1,18047.0
2024-12-04 15:00:00,120.22,120.82,120.09,120.71,17737.0,120.22,120.82,120.09,120.71,17737.0
2024-12-04 15:30:00,120.72,121.19,120.48,121.02,77977.0,120.72,121.19,120.48,121.02,77977.0
2024-12-05 09:30:00,121.77,122.34,121.29,121.85,8400.0,121.77,122.34,121.29,121.85,8400.0
2024-12-05 10:00:00,121.99,122.09,120.68,120.92,16371.0,121.99,122.09,120.68,120.92,16371.0
2024-12-05 10:30:00,120.88,120.97,120.63,120.72,17810.0,120.88,120.97,120.63,120.72,17810.0
2024-12-05 11:00:00,120.92,122.01,120.71,121.52,16561.0,120.92,122.01,120.71,121.52,16561.0
2024-12-05 11:30:00,121.5,121.63,121.22,121.36,8999.0,121.5,121.63,121.22,121.36,8999.0
2024-12-05 12:00:00,121.43,121.43,120.95,120.95,9363.0,121.43,121.43,120.95,120.95,9363.0
2024-12-05 12:30:00,120.94,120.99,120.8,120.95,2966.0,120.94,120.99,120.8,120.95,2966.0
2024-12-05 13:00:00,120.9,121.15,120.66,120.7,12799.0,120.9,121.15,120.66,120.7,12799.0
2024-12-05 13:30:00,120.61,120.81,120.5,120.62,9140.0,120.61,120.81,120.5,120.62,9140.0
2024-12-05 14:00:00,120.52,120.52,120.19,120.19,5414.0,120.52,120.52,120.19,120.19,5414.0
2024-12-05 14:30:00,120.22,120.64,120.17,120.18,8660.0,120.22,120.64,120.17,120.18,8660.0
2024-12-05 15:00:00,120.2,120.32,120.03,120.32,8622.0,120.2,120.32,120.03,120.32,8622.0
2024-12-05 15:30:00,120.33,120.54,120.07,120.21,49525.0,120.33,120.54,120.07,120.21,49525.0
2024-12-06 09:30:00,120.73,120.73,119.15,119.39,6075.0,120.73,120.73,119.15,119.39,6075.0
2024-12-06 10:00:00,119.54,119.59,118.59,118.62,7608.0,119.54,119.59,118.59,118.62,7608.0
2024-12-06 10:30:00,118.65,119.44,118.64,119.29,6453.0,118.65,119.44,118.64,119.29,6453.0
2024-12-06 11:00:00,119.3,119.3,118.57,118.64,14235.0,119.3,119.3,118.57,118.64,14235.0
2024-12-06 11:30:00,118.62,118.89,118.28,118.74,15658.0,118.62,118.89,118.28,118.74,15658.0
2024-12-06 12:00:00,118.73,118.79,118.48,118.58,8339.0,118.73,118.79,118.48,118.58,8339.0
2024-12-06 12:30:00,118.59,118.75,118.38,118.71,10598.0,118.59,118.75,118.38,118.71,10598.0
2024-12-06 13:00:00,118.8,119.1,118.79,118.98,9138.0,118.8,119.1,118.79,118.98,9138.0
2024-12-06 13:30:00,118.93,119.19,118.82,119.14,8078.0,118.93,119.19,118.82,119.14,8078.0
2024-12-06 14:00:00,119.05,119.05,118.69,118.83,5108.0,119.05,119.05,118.69,118.83,5108.0
2024-12-06 14:30:00,118.78,118.78,118.33,118.33,14998.0,118.78,118.78,118.33,118.33,14998.0
2024-12-06 15:00:00,118.44,119.04,118.34,118.91,13771.0,118.44,119.04,118.34,118.91,13771.0
2024-12-06 15:30:00,118.91,119.16,118.56,119.0,75370.0,118.91,119.16,118.56,119.0,75370.0
2024-12-09 09:30:00,119.89,120.19,119.0,119.58,10994.0,119.89,120.19,119.0,119.58,10994.0
2024-12-09 10:00:00,119.65,119.68,118.76,118.84,17474.0,119.65,119.68,118.76,118.84,17474.0
2024-12-09 10:30:00,118.63,118.68,117.81,117.82,5019.0,118.63,118.68,117.81,117.82,5019.0
2024-12-09 11:00:00,117.76,117.9,116.76,117.15,21636.0,117.76,117.9,116.76,117.15,21636.0
2024-12-09 11:30:00,117.15,117.43,116.88,117.28,18294.0,117.15,117.43,116.88,117.28,18294.0
2024-12-09 12:00:00,117.28,117.64,117.2,117.48,19899.0,117.28,117.64,117.2,117.48,19899.0
2024-12-09 12:30:00,117.48,117.57,117.13,117.24,21133.0,117.48,117.57,117.13,117.24,21133.0
2024-12-09 13:00:00,117.11,117.53,117.06,117.2,8830.0,117.11,117.53,117.06,117.2,8830.0
2024-12-09 13:30:00,117.26,117.85,117.26,117.5,12543.0,117.26,117.85,117.26,117.5,12543.0
2024-12-09 14:00:00,117.49,117.49,117.14,117.27,10399.0,117.49,117.49,117.14,117.27,10399.0
2024-12-09 14:30:00,117.2,117.35,116.99,117.07,16781.0,117.2,117.35,116.99,117.07,16781.0
2024-12-09 15:00:00,117.18,117.24,116.69,116.69,21930.0,117.18,117.24,116.69,116.69,21930.0
2024-12-09 15:30:00,116.76,117.91,116.69,117.87,79242.0,116.76,117.91,116.69,117.87,79242.0
2024-12-10 09:30:00,118.28,118.28,116.34,117.3,19758.0,118.28,118.28,116.34,117.3,19758.0
2024-12-10 10:00:00,117.43,118.19,116.98,117.8,10050.0,117.43,118.19,116.98,117.8,10050.0
2024-12-10 10:30:00,117.9,118.56,117.79,118.45,11025.0,117.9,118.56,117.79,118.45,11025.0
2024-12-10 11:00:00,118.63,118.79,118.26,118.58,6335.0,118.63,118.79,118.26,118.58,6335.0
2024-12-10 11:30:00,118.65,118.75,118.2,118.53,41517.0,118.65,118.75,118.2,118.53,41517.0
2024-12-10 12:00:00,118.35,118.55,118.1,118.19,12453.0,118.35,118.55,118.1,118.19,12453.0
2024-12-10 12:30:00,118.08,118.84,118.02,118.75,8206.0,118.08,118.84,118.02,118.75,8206.0
2024-12-10 13:00:00,118.71,118.8,118.55,118.7,5677.0,118.71,118.8,118.55,118.7,5677.0
2024-12-10 13:30:00,118.73,119.17,118.72,119.16,2275.0,118.73,119.17,118.72,119.16,2275.0
2024-12-10 14:00:00,119.12,119.76,118.96,119.67,14955.0,119.12,119.76,118.96,119.67,14955.0
2024-12-10 14:30:00,119.68,119.68,119.19,119.3,18857.0,119.68,119.68,119.19,119.3,18857.0
2024-12-10 15:00:00,119.3,119.34,118.56,118.57,9438.0,119.3,119.34,118.56,118.57,9438.0
2024-12-10 15:30:00,118.5,118.59,117.7,118.05,70019.0,118.5,118.59,117.7,118.05,70019.0
2024-12-11 09:30:00,119.04,119.19,118.35,118.62,8046.0,119.04,119.19,118.35,118.62,8046.0
2024-12-11 10:00:00,118.35,118.81,117.9,118.16,26289.0,118.35,118.81,117.9,118.16,26289.0
2024-12-11 10:30:00,118.15,118.29,117.89,117.99,5069.0,118.15,118.29,117.89,117.99,5069.0
2024-12-11 11:00:00,118.03,118.94,118.03,118.94,2863.0,118.03,118.94,118.03,118.94,2863.0
2024-12-11 11:30:00,118.93,118.93,118.45,118.83,2317.0,118.93,118.93,118.45,118.83,2317.0
2024-12-11 12:00:00,118.85,118.89,118.39,118.47,4372.0,118.85,118.89,118.39,118.47,4372.0
2024-12-11 12:30:00,118.47,118.73,118.47,118.66,5398.0,118.47,118.73,118.47,118.66,5398.0
2024-12-11 13:00:00,118.66,119.53,118.66,119.2,9189.0,118.66,119.53,118.66,119.2,9189.0
2024-12-11 13:30:00,119.32,119.42,118.84,118.89,35961.0,119.32,119.42,118.84,118.89,35961.0
2024-12-11 14:00:00,118.84,119.2,118.82,119.07,5653.0,118.84,119.2,118.82,119.07,5653.0
2024-12-11 14:30:00,119.18,119.47,119.1,119.1,8665.0,119.18,119.47,119.1,119.1,8665.0
2024-12-11 15:00:00,118.92,119.21,118.24,118.3,10778.0,118.92,119.21,118.24,118.3,10778.0
2024-12-11 15:30:00,118.3,118.44,117.78,117.9,44921.0,118.3,118.44,117.78,117.9,44921.0
2024-12-12 09:30:00,117.64,118.65,117.31,118.01,10011.0,117.64,118.65,117.31,118.01,10011.0
2024-12-12 10:00:00,117.82,118.41,117.45,117.8,9110.0,117.82,118.41,117.45,117.8,9110.0
2024-12-12 10:30:00,117.7,117.75,117.3,117.61,5319.0,117.7,117.75,117.3,117.61,5319.0
2024-12-12 11:00:00,117.64,117.95,117.47,117.62,19525.0,117.64,117.95,117.47,117.62,19525.0
2024-12-12 11:30:00,117.75,117.98,117.18,117.47,12657.0,117.75,117.98,117.18,117.47,12657.0
2024-12-12 12:00:00,117.47,118.55,117.47,118.28,2679.0,117.47,118.55,117.47,118.28,2679.0
2024-12-12 12:30:00,118.28,118.28,117.79,118.14,3550.0,118.28,118.28,117.79,118.14,3550.0
2024-12-12 13:00:00,118.15,118.27,117.74,117.78,4771.0,118.15,118.27,117.74,117.78,4771.0
2024-12-12 13:30:00,117.75,118.4,117.66,118.22,5375.0,117.75,118.4,117.66,118.22,5375.0
2024-12-12 14:00:00,118.22,118.47,118.06,118.21,9687.0,118.22,118.47,118.06,118.21,9687.0
2024-12-12 14:30:00,118.19,118.47,118.09,118.46,10212.0,118.19,118.47,118.09,118.46,10212.0
2024-12-12 15:00:00,118.46,118.7,118.35,118.65,18617.0,118.46,118.7,118.35,118.65,18617.0
2024-12-12 15:30:00,118.57,119.15,117.83,117.83,107214.0,118.57,119.15,117.83,117.83,107214.0
2024-12-13 09:30:00,117.32,117.92,116.81,117.52,7484.0,117.32,117.92,116.81,117.52,7484.0
2024-12-13 10:00:00,117.63,117.69,116.59,117.0,12763.0,117.63,117.69,116.59,117.0,12763.0
2024-12-13 10:30:00,117.0,117.28,116.31,116.55,7533.0,117.0,117.28,116.31,116.55,7533.0
2024-12-13 11:00:00,116.51,116.99,116.26,116.81,4828.0,116.51,116.99,116.26,116.81,4828.0
2024-12-13 11:30:00,116.98,117.42,116.77,117.42,15108.0,116.98,117.42,116.77,117.42,15108.0
2024-12-13 12:00:00,117.42,117.42,116.8,117.02,11189.0,117.42,117.42,116.8,117.02,11189.0
2024-12-13 12:30:00,116.9,117.03,116.44,116.98,5112.0,116.9,117.03,116.44,116.98,5112.0
2024-12-13 13:00:00,116.88,116.99,116.61,116.72,7497.0,116.88,116.99,116.61,116.72,7497.0
2024-12-13 13:30:00,116.72,116.93,116.65,116.66,6981.0,116.72,116.93,116.65,116.66,6981.0
2024-12-13 14:00:00,116.66,117.15,116.65,116.96,28572.0,116.66,117.15,116.65,116.96,28572.0
2024-12-13 14:30:00,116.95,117.32,116.95,117.32,11763.0,116.95,117.32,116.95,117.32,11763.0
2024-12-13 15:00:00,117.3,117.51,117.06,117.3,18909.0,117.3,117.51,117.06,117.3,18909.0
2024-12-13 15:30:00,117.3,117.74,117.25,117.46,106227.0,117.3,117.74,117.25,117.46,106227.0
2024-12-16 09:30:00,116.6,117.15,115.0,115.31,20095.0,116.6,117.15,115.0,115.31,20095.0
2024-12-16 10:00:00,115.67,115.69,114.59,115.11,24428.0,115.67,115.69,114.59,115.11,24428.0
2024-12-16 10:30:00,115.25,115.28,114.34,114.34,11439.0,115.25,115.28,114.34,114.34,11439.0
2024-12-16 11:00:00,114.5,115.3,114.24,114.85,23712.0,114.5,115.3,114.24,114.85,23712.0
2024-12-16 11:30:00,114.97,115.33,114.7,114.82,13320.0,114.97,115.33,114.7,114.82,13320.0
2024-12-16 12:00:00,114.69,114.69,114.22,114.64,14383.0,114.69,114.69,114.22,114.64,14383.0
2024-12-16 12:30:00,114.6,114.84,114.25,114.73,21890.0,114.6,114.84,114.25,114.73,21890.0
2024-12-16 13:00:00,114.74,115.11,114.73,115.0,14616.0,114.74,115.11,114.73,115.0,14616.0
2024-12-16 13:30:00,115.13,115.16,114.78,115.02,14249.0,115.13,115.16,114.78,115.02,14249.0
2024-12-16 14:00:00,115.06,115.06,114.23,114.29,13864.0,115.06,115.06,114.23,114.29,13864.0
2024-12-16 14:30:00,114.34,114.48,114.03,114.23,14101.0,114.34,114.48,114.03,114.23,14101.0
2024-12-16 15:00:00,114.22,114.29,113.99,114.08,17027.0,114.22,114.29,113.99,114.08,17027.0
2024-12-16 15:30:00,114.03,114.07,113.37,113.73,68044.0,114.03,114.07,113.37,113.73,68044.0
2024-12-17 09:30:00,112.01,112.5,107.66,109.67,214602.0,112.01,112.5,107.66,109.67,214602.0
2024-12-17 10:00:00,109.43,110.77,109.25,109.87,82546.0,109.43,110.77,109.25,109.87,82546.0
2024-12-17 10:30:00,109.88,110.18,109.71,110.13,68106.0,109.88,110.18,109.71,110.13,68106.0
2024-12-17 11:00:00,110.01,110.76,109.63,110.14,44412.0,110.01,110.76,109.63,110.14,44412.0
2024-12-17 11:30:00,110.37,110.46,109.58,110.37,30946.0,110.37,110.46,109.58,110.37,30946.0
2024-12-17 12:00:00,110.38,110.5,110.11,110.38,59732.0,110.38,110.5,110.11,110.38,59732.0
2024-12-17 12:30:00,110.38,110.56,109.83,109.95,76615.0,110.38,110.56,109.83,109.95,76615.0
2024-12-17 13:00:00,109.84,110.41,109.83,110.05,27309.0,109.84,110.41,109.83,110.05,27309.0
2024-12-17 13:30:00,110.05,110.18,109.88,109.98,23295.0,110.05,110.18,109.88,109.98,23295.0
2024-12-17 14:00:00,109.99,110.13,109.6,109.6,22354.0,109.99,110.13,109.6,109.6,22354.0
2024-12-17 14:30:00,109.61,110.0,109.46,109.89,23040.0,109.61,110.0,109.46,109.89,23040.0
2024-12-17 15:00:00,109.95,110.02,109.34,109.62,65633.0,109.95,110.02,109.34,109.62,65633.0
2024-12-17 15:30:00,109.57,110.82,109.48,110.78,119820.0,109.57,110.82,109.48,110.78,119820.0
2024-12-18 09:30:00,111.37,111.63,109.86,110.34,26618.0,111.37,111.63,109.86,110.34,26618.0
2024-12-18 10:00:00,110.46,110.59,109.59,110.0,36300.0,110.46,110.59,109.59,110.0,36300.0
2024-12-18 10:30:00,110.0,110.1,109.45,109.86,55120.0,110.0,110.1,109.45,109.86,55120.0
2024-12-18 11:00:00,109.87,109.98,109.13,109.41,38130.0,109.87,109.98,109.13,109.41,38130.0
2024-12-18 11:30:00,109.4,109.53,109.17,109.32,36694.0,109.4,109.53,109.17,109.32,36694.0
2024-12-18 12:00:00,109.39,109.47,108.83,109.44,23777.0,109.39,109.47,108.83,109.44,23777.0
2024-12-18 12:30:00,109.36,109.39,109.11,109.29,24633.0,109.36,109.39,109.11,109.29,24633.0
2024-12-18 13:00:00,109.19,110.41,109.15,109.87,35893.0,109.19,110.41,109.15,109.87,35893.0
2024-12-18 13:30:00,109.89,110.2,109.77,110.05,26462.0,109.89,110.2,109.77,110.05,26462.0
2024-12-18 14:00:00,109.97,110.21,108.36,108.36,16620.0,109.97,110.21,108.36,108.36,16620.0
2024-12-18 14:30:00,108.42,108.92,107.41,107.51,31151.0,108.42,108.92,107.41,107.51,31151.0
2024-12-18 15:00:00,107.53,107.91,106.48,106.63,36061.0,107.53,107.91,106.48,106.63,36061.0
2024-12-18 15:30:00,106.68,106.92,105.39,105.56,148151.0,106.68,106.92,105.39,105.56,148151.0
2024-12-19 09:30:00,107.06,107.89,106.37,106.55,70310.0,107.06,107.89,106.37,106.55,70310.0
2024-12-19 10:00:00,106.37,106.58,105.69,106.44,25817.0,106.37,106.58,105.69,106.44,25817.0
2024-12-19 10:30:00,106.54,106.9,105.78,105.84,37485.0,106.54,106.9,105.78,105.84,37485.0
2024-12-19 11:00:00,105.77,105.96,105.04,105.68,27499.0,105.77,105.96,105.04,105.68,27499.0
2024-12-19 11:30:00,105.71,105.82,105.16,105.25,28616.0,105.71,105.82,105.16,105.25,28616.0
2024-12-19 12:00:00,105.16,105.19,104.3,104.3,21138.0,105.16,105.19,104.3,104.3,21138.0
2024-12-19 12:30:00,104.43,105.04,104.27,104.89,24333.0,104.43,105.04,104.27,104.89,24333.0
2024-12-19 13:00:00,104.88,105.73,104.61,105.59,24462.0,104.88,105.73,104.61,105.59,24462.0
2024-12-19 13:30:00,105.84,106.39,105.83,106.39,26990.0,105.84,106.39,105.83,106.39,26990.0
2024-12-19 14:00:00,106.39,106.41,106.0,106.13,31274.0,106.39,106.41,106.0,106.13,31274.0
2024-12-19 14:30:00,106.13,106.16,105.77,105.77,22888.0,106.13,106.16,105.77,105.77,22888.0
2024-12-19 15:00:00,105.73,106.51,105.6,106.46,37296.0,105.73,106.51,105.6,106.46,37296.0
2024-12-19 15:30:00,106.4,106.48,105.8,106.34,121680.0,106.4,106.48,105.8,106.34,121680.0
2024-12-20 09:30:00,105.78,107.17,105.74,106.92,58034.0,105.78,107.17,105.74,106.92,58034.0
2024-12-20 10:00:00,106.97,106.97,105.7,106.18,11963.0,106.97,106.97,105.7,106.18,11963.0
2024-12-20 10:30:00,106.18,107.51,106.17,107.17,23538.0,106.18,107.51,106.17,107.17,23538.0
2024-12-20 11:00:00,107.29,107.77,107.29,107.64,7954.0,107.29,107.77,107.29,107.64,7954.0
2024-12-20 11:30:00,107.64,108.17,107.53,107.61,13119.0,107.64,108.17,107.53,107.61,13119.0
2024-12-20 12:00:00,107.59,107.61,106.96,107.09,9415.0,107.59,107.61,106.96,107.09,9415.0
2024-12-20 12:30:00,107.04,107.47,106.78,107.18,14050.0,107.04,107.47,106.78,107.18,14050.0
2024-12-20 13:00:00,107.18,107.18,106.23,106.31,7092.0,107.18,107.18,106.23,106.31,7092.0
2024-12-20 13:30:00,106.39,106.61,106.32,106.4,9910.0,106.39,106.61,106.32,106.4,9910.0
2024-12-20 14:00:00,106.39,106.43,105.8,106.06,39108.0,106.39,106.43,105.8,106.06,39108.0
2024-12-20 14:30:00,106.07,106.51,105.74,105.99,130947.0,106.07,106.51,105.74,105.99,130947.0
2024-12-20 15:00:00,106.0,106.07,104.89,104.92,184263.0,106.0,106.07,104.89,104.92,184263.0
2024-12-20 15:30:00,104.99,105.29,103.73,103.92,387880.0,104.99,105.29,103.73,103.92,387880.0
2024-12-23 09:30:00,104.19,105.22,103.8,104.95,24547.0,104.19,105.22,103.8,104.95,24547.0
2024-12-23 10:00:00,104.72,105.64,104.52,105.53,23032.0,104.72,105.64,104.52,105.53,23032.0
2024-12-23 10:30:00,105.67,106.45,105.57,105.73,48063.0,105.67,106.45,105.57,105.73,48063.0
2024-12-23 11:00:00,105.73,106.12,105.34,105.38,18442.0,105.73,106.12,105.34,105.38,18442.0
2024-12-23 11:30:00,105.52,105.95,105.38,105.95,12115.0,105.52,105.95,105.38,105.95,12115.0
2024-12-23 12:00:00,105.99,106.01,105.11,105.28,15222.0,105.99,106.01,105.11,105.28,15222.0
2024-12-23 12:30:00,105.24,105.39,105.06,105.13,15304.0,105.24,105.39,105.06,105.13,15304.0
2024-12-23 13:00:00,105.1,105.54,104.99,105.46,17331.0,105.1,105.54,104.99,105.46,17331.0
2024-12-23 13:30:00,105.44,106.04,105.26,105.58,23950.0,105.44,106.04,105.26,105.58,23950.0
2024-12-23 14:00:00,105.51,105.6,105.09,105.29,29561.0,105.51,105.6,105.09,105.29,29561.0
2024-12-23 14:30:00,105.29,105.71,105.13,105.48,22744.0,105.29,105.71,105.13,105.48,22744.0
2024-12-23 15:00:00,105.48,105.87,105.37,105.56,23018.0,105.48,105.87,105.37,105.56,23018.0
2024-12-23 15:30:00,105.54,105.91,105.34,105.62,122625.0,105.54,105.91,105.34,105.62,122625.0
2024-12-24 09:30:00,106.23,106.23,105.28,105.37,7143.0,106.23,106.23,105.28,105.37,7143.0
2024-12-24 10:00:00,105.37,106.07,105.35,106.07,10535.0,105.37,106.07,105.35,106.07,10535.0
2024-12-24 10:30:00,106.07,106.07,105.37,105.59,9971.0,106.07,106.07,105.37,105.59,9971.0
2024-12-24 11:00:00,105.59,105.84,105.28,105.34,12772.0,105.59,105.84,105.28,105.34,12772.0
2024-12-24 11:30:00,105.38,105.93,105.24,105.63,13386.0,105.38,105.93,105.24,105.63,13386.0
2024-12-24 12:00:00,105.63,106.22,105.56,106.03,10309.0,105.63,106.22,105.56,106.03,10309.0
2024-12-24 12:30:00,106.08,106.56,105.86,106.54,44240.0,106.08,106.56,105.86,106.54,44240.0
2024-12-26 09:30:00,105.86,106.58,105.17,105.73,12052.0,105.86,106.58,105.17,105.73,12052.0
2024-12-26 10:00:00,105.73,105.99,105.65,105.92,7701.0,105.73,105.99,105.65,105.92,7701.0
2024-12-26 10:30:00,105.9,106.13,105.68,106.1,10622.0,105.9,106.13,105.68,106.1,10622.0
2024-12-26 11:00:00,106.08,106.56,106.07,106.19,14310.0,106.08,106.56,106.07,106.19,14310.0
2024-12-26 11:30:00,106.19,106.64,106.13,106.47,12835.0,106.19,106.64,106.13,106.47,12835.0
2024-12-26 12:00:00,106.51,106.69,106.22,106.22,11355.0,106.51,106.69,106.22,106.22,11355.0
2024-12-26 12:30:00,106.13,106.33,106.05,106.18,10904.0,106.13,106.33,106.05,106.18,10904.0
2024-12-26 13:00:00,106.32,106.45,106.25,106.34,11233.0,106.32,106.45,106.25,106.34,11233.0
2024-12-26 13:30:00,106.34,106.44,106.09,106.25,13046.0,106.34,106.44,106.09,106.25,13046.0
2024-12-26 14:00:00,106.25,106.41,106.13,106.39,19627.0,106.25,106.41,106.13,106.39,19627.0
2024-12-26 14:30:00,106.34,106.47,106.22,106.41,16726.0,106.34,106.47,106.22,106.41,16726.0
2024-12-26 15:00:00,106.41,106.72,106.23,106.63,17454.0,106.41,106.72,106.23,106.63,17454.0
2024-12-26 15:30:00,106.63,106.92,106.44,106.59,83475.0,106.63,106.92,106.44,106.59,83475.0
2024-12-27 09:30:00,106.21,106.98,106.0,106.4,8734.0,106.21,106.98,106.0,106.4,8734.0
2024-12-27 10:00:00,106.02,106.15,105.44,105.45,6465.0,106.02,106.15,105.44,105.45,6465.0
2024-12-27 10:30:00,105.45,106.11,105.45,105.74,14055.0,105.45,106.11,105.45,105.74,14055.0
2024-12-27 11:00:00,105.75,105.75,105.01,105.34,6896.0,105.75,105.75,105.01,105.34,6896.0
2024-12-27 11:30:00,105.25,105.36,104.7,104.85,7882.0,105.25,105.36,104.7,104.85,7882.0
2024-12-27 12:00:00,104.7,104.98,104.56,104.81,18507.0,104.7,104.98,104.56,104.81,18507.0
2024-12-27 12:30:00,104.82,105.39,104.82,105.39,12838.0,104.82,105.39,104.82,105.39,12838.0
2024-12-27 13:00:00,105.28,105.44,105.18,105.39,11528.0,105.28,105.44,105.18,105.39,11528.0
2024-12-27 13:30:00,105.4,105.84,105.38,105.68,12590.0,105.4,105.84,105.38,105.68,12590.0
2024-12-27 14:00:00,105.54,105.9,105.47,105.79,13093.0,105.54,105.9,105.47,105.79,13093.0
2024-12-27 14:30:00,105.79,106.15,105.71,106.06,14914.0,105.79,106.15,105.71,106.06,14914.0
2024-12-27 15:00:00,106.06,106.06,105.63,105.69,15274.0,106.06,106.06,105.63,105.69,15274.0
2024-12-27 15:30:00,105.72,106.23,105.72,105.99,85078.0,105.72,106.23,105.72,105.99,85078.0
2024-12-30 09:30:00,105.35,105.46,104.29,104.4,6839.0,105.35,105.46,104.29,104.4,6839.0
2024-12-30 10:00:00,104.14,104.78,104.13,104.38,7909.0,104.14,104.78,104.13,104.38,7909.0
2024-12-30 10:30:00,104.49,105.34,104.35,105.34,6767.0,104.49,105.34,104.35,105.34,6767.0
2024-12-30 11:00:00,105.23,105.69,105.21,105.51,5626.0,105.23,105.69,105.21,105.51,5626.0
2024-12-30 11:30:00,105.45,106.04,105.44,105.79,7216.0,105.45,106.04,105.44,105.79,7216.0
2024-12-30 12:00:00,105.85,106.24,105.77,105.78,9270.0,105.85,106.24,105.77,105.78,9270.0
2024-12-30 12:30:00,105.74,106.12,105.72,106.08,10017.0,105.74,106.12,105.72,106.08,10017.0
2024-12-30 13:00:00,106.07,106.27,105.77,105.89,6692.0,106.07,106.27,105.77,105.89,6692.0
2024-12-30 13:30:00,105.85,106.12,105.85,106.04,4113.0,105.85,106.12,105.85,106.04,4113.0
2024-12-30 14:00:00,106.09,106.09,105.27,105.56,15360.0,106.09,106.09,105.27,105.56,15360.0
2024-12-30 14:30:00,105.5,105.57,105.25,105.25,9097.0,105.5,105.57,105.25,105.25,9097.0
2024-12-30 15:00:00,105.24,105.45,105.13,105.18,14765.0,105.24,105.45,105.13,105.18,14765.0
2024-12-30 15:30:00,105.18,106.0,105.17,105.72,59132.0,105.18,106.0,105.17,105.72,59132.0
2024-12-31 09:30:00,105.59,106.19,105.2,105.62,14291.0,105.59,106.19,105.2,105.62,14291.0
2024-12-31 10:00:00,105.66,106.55,105.57,106.22,18367.0,105.66,106.55,105.57,106.22,18367.0
2024-12-31 10:30:00,106.26,106.63,106.03,106.25,12767.0,106.26,106.63,106.03,106.25,12767.0
2024-12-31 11:00:00,106.25,106.46,105.94,106.17,16297.0,106.25,106.46,105.94,106.17,16297.0
2024-12-31 11:30:00,106.25,106.73,106.19,106.4,15756.0,106.25,106.73,106.19,106.4,15756.0
2024-12-31 12:00:00,106.34,106.46,106.05,106.37,10319.0,106.34,106.46,106.05,106.37,10319.0
2024-12-31 12:30:00,106.34,106.39,105.89,106.39,9948.0,106.34,106.39,105.89,106.39,9948.0
2024-12-31 13:00:00,106.29,106.29,105.77,105.88,11119.0,106.29,106.29,105.77,105.88,11119.0
2024-12-31 13:30:00,105.89,106.43,105.82,106.14,10909.0,105.89,106.43,105.82,106.14,10909.0
2024-12-31 14:00:00,106.08,106.37,105.94,105.97,15060.0,106.08,106.37,105.94,105.97,15060.0
2024-12-31 14:30:00,105.92,106.16,105.84,106.1,14669.0,105.92,106.16,105.84,106.1,14669.0
2024-12-31 15:00:00,106.05,106.4,106.02,106.22,19273.0,106.05,106.4,106.02,106.22,19273.0
2024-12-31 15:30:00,106.22,106.43,105.7,105.87,70241.0,106.22,106.43,105.7,105.87,70241.0
2025-01-02 09:30:00,107.03,108.23,106.75,107.93,12890.0,107.03,108.23,106.75,107.93,12890.0
2025-01-02 10:00:00,107.79,107.84,106.91,107.22,7586.0,107.79,107.84,106.91,107.22,7586.0
2025-01-02 10:30:00,107.03,107.03,106.08,106.08,15767.0,107.03,107.03,106.08,106.08,15767.0
2025-01-02 11:00:00,106.07,106.28,105.76,106.2,10746.0,106.07,106.28,105.76,106.2,10746.0
2025-01-02 11:30:00,106.17,106.8,106.0,106.31,8294.0,106.17,106.8,106.0,106.31,8294.0
2025-01-02 12:00:00,106.23,106.67,106.03,106.04,10712.0,106.23,106.67,106.03,106.04,10712.0
2025-01-02 12:30:00,105.96,106.13,105.65,105.76,8294.0,105.96,106.13,105.65,105.76,8294.0
2025-01-02 13:00:00,105.76,106.0,105.42,105.68,7486.0,105.76,106.0,105.42,105.68,7486.0
2025-01-02 13:30:00,105.58,105.61,105.35,105.61,7582.0,105.58,105.61,105.35,105.61,7582.0
2025-01-02 14:00:00,105.61,105.86,105.56,105.64,13002.0,105.61,105.86,105.56,105.64,13002.0
2025-01-02 14:30:00,105.56,105.63,104.49,104.49,21581.0,105.56,105.63,104.49,104.49,21581.0
2025-01-02 15:00:00,104.55,105.31,104.44,105.18,75562.0,104.55,105.31,104.44,105.18,75562.0
2025-01-02 15:30:00,105.14,105.24,104.28,104.97,169270.0,105.14,105.24,104.28,104.97,169270.0
2025-01-03 09:30:00,105.27,105.89,103.92,104.15,34511.0,105.27,105.89,103.92,104.15,34511.0
2025-01-03 10:00:00,104.15,105.68,103.93,105.52,36922.0,104.15,105.68,103.93,105.52,36922.0
2025-01-03 10:30:00,105.52,105.62,105.13,105.15,19636.0,105.52,105.62,105.13,105.15,19636.0
2025-01-03 11:00:00,105.22,105.53,104.83,104.83,10298.0,105.22,105.53,104.83,104.83,10298.0
2025-01-03 11:30:00,104.84,105.42,104.75,105.42,6362.0,104.84,105.42,104.75,105.42,6362.0
2025-01-03 12:00:00,105.49,105.49,105.2,105.22,14990.0,105.49,105.49,105.2,105.22,14990.0
2025-01-03 12:30:00,105.25,105.35,104.88,105.0,14145.0,105.25,105.35,104.88,105.0,14145.0
2025-01-03 13:00:00,105.01,105.24,105.01,105.24,9007.0,105.01,105.24,105.01,105.24,9007.0
2025-01-03 13:30:00,105.24,105.59,105.18,105.22,26107.0,105.24,105.59,105.18,105.22,26107.0
2025-01-03 14:00:00,105.26,105.28,105.02,105.02,30995.0,105.26,105.28,105.02,105.02,30995.0
2025-01-03 14:30:00,105.09,105.09,104.87,104.92,13012.0,105.09,105.09,104.87,104.92,13012.0
2025-01-03 15:00:00,104.9,105.64,104.9,105.17,36998.0,104.9,105.64,104.9,105.17,36998.0
2025-01-03 15:30:00,105.27,106.24,105.09,106.19,164165.0,105.27,106.24,105.09,106.19,164165.0
2025-01-06 09:30:00,106.85,108.51,106.85,108.48,10532.0,106.85,108.51,106.85,108.48,10532.0
2025-01-06 10:00:00,108.48,109.24,108.35,108.47,12893.0,108.48,109.24,108.35,108.47,12893.0
2025-01-06 10:30:00,108.36,108.45,107.98,108.15,8240.0,108.36,108.45,107.98,108.15,8240.0
2025-01-06 11:00:00,108.14,108.8,108.13,108.61,5360.0,108.14,108.8,108.13,108.61,5360.0
2025-01-06 11:30:00,108.74,109.36,108.74,109.35,13840.0,108.74,109.36,108.74,109.35,13840.0
2025-01-06 12:00:00,109.36,109.43,108.49,108.51,27664.0,109.36,109.43,108.49,108.51,27664.0
2025-01-06 12:30:00,108.49,108.57,107.76,107.79,14968.0,108.49,108.57,107.76,107.79,14968.0
2025-01-06 13:00:00,107.89,107.94,107.71,107.86,11224.0,107.89,107.94,107.71,107.86,11224.0
2025-01-06 13:30:00,107.74,107.74,107.35,107.51,7793.0,107.74,107.74,107.35,107.51,7793.0
2025-01-06 14:00:00,107.43,107.46,107.1,107.1,12619.0,107.43,107.46,107.1,107.1,12619.0
2025-01-06 14:30:00,107.22,107.3,106.92,106.92,9751.0,107.22,107.3,106.92,106.92,9751.0
2025-01-06 15:00:00,106.83,106.96,106.61,106.88,15458.0,106.83,106.96,106.61,106.88,15458.0
2025-01-06 15:30:00,106.87,107.03,106.32,106.96,69122.0,106.87,107.03,106.32,106.96,69122.0
2025-01-07 09:30:00,107.77,107.77,101.4,103.36,137992.0,107.77,107.77,101.4,103.36,137992.0
2025-01-07 10:00:00,103.38,104.19,102.02,103.77,112088.0,103.38,104.19,102.02,103.77,112088.0
2025-01-07 10:30:00,103.76,104.19,103.26,103.94,26095.0,103.76,104.19,103.26,103.94,26095.0
2025-01-07 11:00:00,104.12,104.85,103.66,104.26,35551.0,104.12,104.85,103.66,104.26,35551.0
2025-01-07 11:30:00,104.27,104.27,103.67,103.72,25342.0,104.27,104.27,103.67,103.72,25342.0
2025-01-07 12:00:00,103.64,104.26,103.34,104.14,40515.0,103.64,104.26,103.34,104.14,40515.0
2025-01-07 12:30:00,104.23,104.69,104.06,104.41,28102.0,104.23,104.69,104.06,104.41,28102.0
2025-01-07 13:00:00,104.44,104.68,104.24,104.54,9732.0,104.44,104.68,104.24,104.54,9732.0
2025-01-07 13:30:00,104.43,104.51,104.23,104.27,10026.0,104.43,104.51,104.23,104.27,10026.0
2025-01-07 14:00:00,104.22,104.27,103.86,104.06,17518.0,104.22,104.27,103.86,104.06,17518.0
2025-01-07 14:30:00,104.05,104.23,103.89,104.03,16713.0,104.05,104.23,103.89,104.03,16713.0
2025-01-07 15:00:00,103.97,104.02,103.63,103.91,33576.0,103.97,104.02,103.63,103.91,33576.0
2025-01-07 15:30:00,103.91,104.47,103.8,104.02,159749.0,103.91,104.47,103.8,104.02,159749.0
2025-01-08 09:30:00,103.66,104.56,103.49,103.89,18525.0,103.66,104.56,103.49,103.89,18525.0
2025-01-08 10:00:00,103.95,104.84,103.71,104.18,10856.0,103.95,104.84,103.71,104.18,10856.0
2025-01-08 10:30:00,104.19,104.83,104.1,104.82,5215.0,104.19,104.83,104.1,104.82,5215.0
2025-01-08 11:00:00,104.93,105.38,104.88,105.18,6834.0,104.93,105.38,104.88,105.18,6834.0
2025-01-08 11:30:00,105.34,105.72,105.34,105.65,2979.0,105.34,105.72,105.34,105.65,2979.0
2025-01-08 12:00:00,105.73,105.73,105.07,105.07,5335.0,105.73,105.73,105.07,105.07,5335.0
2025-01-08 12:30:00,105.26,105.27,104.87,105.2,4864.0,105.26,105.27,104.87,105.2,4864.0
2025-01-08 13:00:00,105.16,105.47,104.89,104.97,9174.0,105.16,105.47,104.89,104.97,9174.0
2025-01-08 13:30:00,104.94,105.16,104.55,104.59,6046.0,104.94,105.16,104.55,104.59,6046.0
2025-01-08 14:00:00,104.67,105.04,104.67,105.04,5995.0,104.67,105.04,104.67,105.04,5995.0
2025-01-08 14:30:00,104.92,104.93,104.58,104.86,8738.0,104.92,104.93,104.58,104.86,8738.0
2025-01-08 15:00:00,104.89,105.02,104.75,104.86,14515.0,104.89,105.02,104.75,104.86,14515.0
2025-01-08 15:30:00,104.81,105.23,104.64,105.05,47040.0,104.81,105.23,104.64,105.05,47040.0
2025-01-10 09:30:00,104.08,104.8,103.38,104.0,30359.0,104.08,104.8,103.38,104.0,30359.0
2025-01-10 10:00:00,103.95,103.95,102.69,103.28,20597.0,103.95,103.95,102.69,103.28,20597.0
2025-01-10 10:30:00,103.19,103.62,102.99,103.32,35419.0,103.19,103.62,102.99,103.32,35419.0
2025-01-10 11:00:00,103.23,103.61,103.04,103.33,14293.0,103.23,103.61,103.04,103.33,14293.0
2025-01-10 11:30:00,103.32,104.07,103.21,103.98,33141.0,103.32,104.07,103.21,103.98,33141.0
2025-01-10 12:00:00,104.07,104.56,104.0,104.52,26004.0,104.07,104.56,104.0,104.52,26004.0
2025-01-10 12:30:00,104.59,104.59,103.81,104.45,18799.0,104.59,104.59,103.81,104.45,18799.0
2025-01-10 13:00:00,104.41,104.67,104.29,104.59,12024.0,104.41,104.67,104.29,104.59,12024.0
2025-01-10 13:30:00,104.59,104.79,104.23,104.74,13296.0,104.59,104.79,104.23,104.74,13296.0
2025-01-10 14:00:00,104.74,104.74,104.19,104.36,8707.0,104.74,104.74,104.19,104.36,8707.0
2025-01-10 14:30:00,104.36,104.65,103.78,104.01,65933.0,104.36,104.65,103.78,104.01,65933.0
2025-01-10 15:00:00,104.01,104.09,103.76,103.98,38509.0,104.01,104.09,103.76,103.98,38509.0
2025-01-10 15:30:00,103.92,104.1,103.75,103.83,66804.0,103.92,104.1,103.75,103.83,66804.0
2025-01-13 09:30:00,102.79,104.23,102.49,103.51,22442.0,102.79,104.23,102.49,103.51,22442.0
2025-01-13 10:00:00,103.73,103.74,102.8,102.91,24975.0,103.73,103.74,102.8,102.91,24975.0
2025-01-13 10:30:00,103.06,103.49,102.92,103.2,26394.0,103.06,103.49,102.92,103.2,26394.0
2025-01-13 11:00:00,103.33,103.56,103.19,103.3,26244.0,103.33,103.56,103.19,103.3,26244.0
2025-01-13 11:30:00,103.25,103.28,102.88,102.97,12956.0,103.25,103.28,102.88,102.97,12956.0
2025-01-13 12:00:00,102.97,103.47,102.89,103.15,16517.0,102.97,103.47,102.89,103.15,16517.0
2025-01-13 12:30:00,103.22,103.55,103.01,103.54,15436.0,103.22,103.55,103.01,103.54,15436.0
2025-01-13 13:00:00,103.57,103.57,103.35,103.5,104113.0,103.57,103.57,103.35,103.5,104113.0
2025-01-13 13:30:00,103.51,104.13,103.33,103.7,28956.0,103.51,104.13,103.33,103.7,28956.0
2025-01-13 14:00:00,103.73,103.89,103.49,103.86,39674.0,103.73,103.89,103.49,103.86,39674.0
2025-01-13 14:30:00,103.87,104.1,103.58,103.98,50334.0,103.87,104.1,103.58,103.98,50334.0
2025-01-13 15:00:00,103.93,104.26,103.83,104.14,39903.0,103.93,104.26,103.83,104.14,39903.0
2025-01-13 15:30:00,104.13,104.7,103.81,104.68,130741.0,104.13,104.7,103.81,104.68,130741.0
2025-01-14 09:30:00,105.34,106.37,105.33,105.82,25421.0,105.34,106.37,105.33,105.82,25421.0
2025-01-14 10:00:00,105.82,106.33,105.81,106.06,32145.0,105.82,106.33,105.81,106.06,32145.0
2025-01-14 10:30:00,105.94,106.89,105.91,106.49,13015.0,105.94,106.89,105.91,106.49,13015.0
2025-01-14 11:00:00,106.38,106.39,105.94,106.04,9264.0,106.38,106.39,105.94,106.04,9264.0
2025-01-14 11:30:00,105.96,105.96,105.43,105.54,8427.0,105.96,105.96,105.43,105.54,8427.0
2025-01-14 12:00:00,105.43,105.69,105.23,105.48,8691.0,105.43,105.69,105.23,105.48,8691.0
2025-01-14 12:30:00,105.38,105.89,105.31,105.84,4539.0,105.38,105.89,105.31,105.84,4539.0
2025-01-14 13:00:00,105.73,106.18,105.48,105.48,11402.0,105.73,106.18,105.48,105.48,11402.0
2025-01-14 13:30:00,105.49,106.35,105.49,106.35,15132.0,105.49,106.35,105.49,106.35,15132.0
2025-01-14 14:00:00,106.3,106.52,106.19,106.39,6344.0,106.3,106.52,106.19,106.39,6344.0
2025-01-14 14:30:00,106.38,106.53,105.87,105.87,19575.0,106.38,106.53,105.87,105.87,19575.0
2025-01-14 15:00:00,105.87,106.2,105.49,105.93,40726.0,105.87,106.2,105.49,105.93,40726.0
2025-01-14 15:30:00,105.95,106.06,105.58,105.96,93991.0,105.95,106.06,105.58,105.96,93991.0
2025-01-15 09:30:00,108.01,108.83,107.63,108.36,48692.0,108.01,108.83,107.63,108.36,48692.0
2025-01-15 10:00:00,108.37,108.38,107.57,107.81,19346.0,108.37,108.38,107.57,107.81,19346.0
2025-01-15 10:30:00,107.97,107.97,107.35,107.66,10530.0,107.97,107.97,107.35,107.66,10530.0
2025-01-15 11:00:00,107.66,107.98,107.53,107.88,7263.0,107.66,107.98,107.53,107.88,7263.0
2025-01-15 11:30:00,107.79,107.79,107.14,107.39,8636.0,107.79,107.79,107.14,107.39,8636.0
2025-01-15 12:00:00,107.38,107.64,107.23,107.44,7413.0,107.38,107.64,107.23,107.44,7413.0
2025-01-15 12:30:00,107.41,107.55,107.33,107.48,7576.0,107.41,107.55,107.33,107.48,7576.0
2025-01-15 13:00:00,107.48,107.94,107.46,107.94,9745.0,107.48,107.94,107.46,107.94,9745.0
2025-01-15 13:30:00,107.94,108.27,107.89,108.27,8187.0,107.94,108.27,107.89,108.27,8187.0
2025-01-15 14:00:00,108.33,108.46,108.12,108.46,12055.0,108.33,108.46,108.12,108.46,12055.0
2025-01-15 14:30:00,108.52,108.79,108.38,108.45,20796.0,108.52,108.79,108.38,108.45,20796.0
2025-01-15 15:00:00,108.35,108.64,108.33,108.64,15528.0,108.35,108.64,108.33,108.64,15528.0
2025-01-15 15:30:00,108.54,108.9,108.41,108.86,81079.0,108.54,108.9,108.41,108.86,81079.0
2025-01-16 09:30:00,108.9,109.83,108.9,109.66,11228.0,108.9,109.83,108.9,109.66,11228.0
2025-01-16 10:00:00,109.47,110.49,109.3,110.25,14251.0,109.47,110.49,109.3,110.25,14251.0
2025-01-16 10:30:00,110.35,110.87,110.26,110.87,13309.0,110.35,110.87,110.26,110.87,13309.0
2025-01-16 11:00:00,110.9,111.29,110.84,111.22,13016.0,110.9,111.29,110.84,111.22,13016.0
2025-01-16 11:30:00,111.19,111.79,111.02,111.7,17401.0,111.19,111.79,111.02,111.7,17401.0
2025-01-16 12:00:00,111.71,111.79,111.21,111.4,21280.0,111.71,111.79,111.21,111.4,21280.0
2025-01-16 12:30:00,111.34,111.49,111.08,111.42,20535.0,111.34,111.49,111.08,111.42,20535.0
2025-01-16 13:00:00,111.42,111.42,111.05,111.19,15767.0,111.42,111.42,111.05,111.19,15767.0
2025-01-16 13:30:00,111.17,111.28,110.84,110.84,9043.0,111.17,111.28,110.84,110.84,9043.0
2025-01-16 14:00:00,110.92,111.4,110.92,111.33,11882.0,110.92,111.4,110.92,111.33,11882.0
2025-01-16 14:30:00,111.31,111.31,110.96,111.23,17519.0,111.31,111.31,110.96,111.23,17519.0
2025-01-16 15:00:00,111.22,111.49,111.08,111.18,25808.0,111.22,111.49,111.08,111.18,25808.0
2025-01-16 15:30:00,111.2,111.7,111.2,111.55,88241.0,111.2,111.7,111.2,111.55,88241.0
2025-01-17 09:30:00,111.92,112.6,111.63,111.7,18940.0,111.92,112.6,111.63,111.7,18940.0
2025-01-17 10:00:00,111.87,112.05,111.42,111.83,16479.0,111.87,112.05,111.42,111.83,16479.0
2025-01-17 10:30:00,111.88,113.05,111.88,113.02,25891.0,111.88,113.05,111.88,113.02,25891.0
2025-01-17 11:00:00,113.01,113.02,112.43,112.43,26634.0,113.01,113.02,112.43,112.43,26634.0
2025-01-17 11:30:00,112.45,112.53,111.67,111.83,9265.0,112.45,112.53,111.67,111.83,9265.0
2025-01-17 12:00:00,111.74,112.1,111.74,111.95,9408.0,111.74,112.1,111.74,111.95,9408.0
2025-01-17 12:30:00,111.99,112.41,111.91,112.41,9405.0,111.99,112.41,111.91,112.41,9405.0
2025-01-17 13:00:00,112.33,112.33,112.12,112.21,6223.0,112.33,112.33,112.12,112.21,6223.0
2025-01-17 13:30:00,112.23,112.41,111.99,112.01,10041.0,112.23,112.41,111.99,112.01,10041.0
2025-01-17 14:00:00,112.01,112.28,111.95,112.16,13489.0,112.01,112.28,111.95,112.16,13489.0
2025-01-17 14:30:00,112.13,112.17,111.99,112.06,10929.0,112.13,112.17,111.99,112.06,10929.0
2025-01-17 15:00:00,112.06,112.06,111.69,111.93,17605.0,112.06,112.06,111.69,111.93,17605.0
2025-01-17 15:30:00,111.96,112.43,111.62,111.95,123969.0,111.96,112.43,111.62,111.95,123969.0
2025-01-21 09:30:00,112.95,113.38,112.37,112.39,15291.0,112.95,113.38,112.37,112.39,15291.0
2025-01-21 10:00:00,112.4,112.4,111.52,112.26,21351.0,112.4,112.4,111.52,112.26,21351.0
2025-01-21 10:30:00,112.33,112.33,111.43,111.77,9908.0,112.33,112.33,111.43,111.77,9908.0
2025-01-21 11:00:00,111.77,112.02,111.46,112.02,9174.0,111.77,112.02,111.46,112.02,9174.0
2025-01-21 11:30:00,112.1,112.28,111.99,112.03,8384.0,112.1,112.28,111.99,112.03,8384.0
2025-01-21 12:00:00,111.97,112.02,111.79,112.01,9355.0,111.97,112.02,111.79,112.01,9355.0
2025-01-21 12:30:00,112.05,112.23,111.43,111.86,30460.0,112.05,112.23,111.43,111.86,30460.0
2025-01-21 13:00:00,111.96,112.11,111.79,112.07,6275.0,111.96,112.11,111.79,112.07,6275.0
2025-01-21 13:30:00,112.02,112.06,111.64,111.64,9305.0,112.02,112.06,111.64,111.64,9305.0
2025-01-21 14:00:00,111.62,111.62,111.02,111.18,19036.0,111.62,111.62,111.02,111.18,19036.0
2025-01-21 14:30:00,111.07,111.47,110.56,111.15,56658.0,111.07,111.47,110.56,111.15,56658.0
2025-01-21 15:00:00,111.09,112.13,110.95,112.07,26341.0,111.09,112.13,110.95,112.07,26341.0
2025-01-21 15:30:00,112.01,112.86,111.95,112.81,101196.0,112.01,112.86,111.95,112.81,101196.0
2025-01-22 09:30:00,111.94,112.67,111.2,111.28,16485.0,111.94,112.67,111.2,111.28,16485.0
2025-01-22 10:00:00,111.34,112.09,111.16,111.47,19632.0,111.34,112.09,111.16,111.47,19632.0
2025-01-22 10:30:00,111.38,111.6,111.13,111.28,24567.0,111.38,111.6,111.13,111.28,24567.0
2025-01-22 11:00:00,111.3,111.32,110.99,111.25,9840.0,111.3,111.32,110.99,111.25,9840.0
2025-01-22 11:30:00,111.23,111.71,111.02,111.59,13889.0,111.23,111.71,111.02,111.59,13889.0
2025-01-22 12:00:00,111.59,111.76,111.34,111.52,9142.0,111.59,111.76,111.34,111.52,9142.0
2025-01-22 12:30:00,111.52,111.75,111.33,111.34,10636.0,111.52,111.75,111.33,111.34,10636.0
2025-01-22 13:00:00,111.34,111.73,111.21,111.72,9976.0,111.34,111.73,111.21,111.72,9976.0
2025-01-22 13:30:00,111.76,112.1,111.71,111.71,9152.0,111.76,112.1,111.71,111.71,9152.0
2025-01-22 14:00:00,111.6,111.61,111.21,111.51,8192.0,111.6,111.61,111.21,111.51,8192.0
2025-01-22 14:30:00,111.48,111.5,111.16,111.27,11758.0,111.48,111.5,111.16,111.27,11758.0
2025-01-22 15:00:00,111.27,111.43,111.13,111.13,11673.0,111.27,111.43,111.13,111.13,11673.0
2025-01-22 15:30:00,111.05,111.09,110.37,110.47,69448.0,111.05,111.09,110.37,110.47,69448.0
2025-01-23 09:30:00,110.6,111.22,110.07,110.6,19172.0,110.6,111.22,110.07,110.6,19172.0
2025-01-23 10:00:00,110.49,110.49,109.9,109.95,10803.0,110.49,110.49,109.9,109.95,10803.0
2025-01-23 10:30:00,110.03,110.35,109.86,110.25,8213.0,110.03,110.35,109.86,110.25,8213.0
2025-01-23 11:00:00,110.22,110.42,110.13,110.17,6893.0,110.22,110.42,110.13,110.17,6893.0
2025-01-23 11:30:00,110.17,110.24,109.6,109.67,9709.0,110.17,110.24,109.6,109.67,9709.0
2025-01-23 12:00:00,109.68,109.8,109.49,109.63,14965.0,109.68,109.8,109.49,109.63,14965.0
2025-01-23 12:30:00,109.63,109.64,109.37,109.54,6530.0,109.63,109.64,109.37,109.54,6530.0
2025-01-23 13:00:00,109.56,109.93,109.54,109.73,12168.0,109.56,109.93,109.54,109.73,12168.0
2025-01-23 13:30:00,109.73,109.79,109.33,109.49,17002.0,109.73,109.79,109.33,109.49,17002.0
2025-01-23 14:00:00,109.53,109.59,109.24,109.37,15413.0,109.53,109.59,109.24,109.37,15413.0
2025-01-23 14:30:00,109.38,109.6,109.35,109.4,13104.0,109.38,109.6,109.35,109.4,13104.0
2025-01-23 15:00:00,109.35,109.6,109.14,109.19,31073.0,109.35,109.6,109.14,109.19,31073.0
2025-01-23 15:30:00,109.19,109.49,108.95,109.49,116042.0,109.19,109.49,108.95,109.49,116042.0
2025-01-24 09:30:00,109.08,109.85,108.82,109.28,22345.0,109.08,109.85,108.82,109.28,22345.0
2025-01-24 10:00:00,109.09,109.23,108.79,108.9,10127.0,109.09,109.23,108.79,108.9,10127.0
2025-01-24 10:30:00,108.81,108.97,108.66,108.81,7238.0,108.81,108.97,108.66,108.81,7238.0
2025-01-24 11:00:00,108.77,109.26,108.76,109.26,8006.0,108.77,109.26,108.76,109.26,8006.0
2025-01-24 11:30:00,109.26,109.27,108.92,108.93,7983.0,109.26,109.27,108.92,108.93,7983.0
2025-01-24 12:00:00,108.97,109.17,108.9,109.06,8440.0,108.97,109.17,108.9,109.06,8440.0
2025-01-24 12:30:00,109.04,109.06,108.79,108.88,9155.0,109.04,109.06,108.79,108.88,9155.0
2025-01-24 13:00:00,108.88,108.9,108.67,108.79,11492.0,108.88,108.9,108.67,108.79,11492.0
2025-01-24 13:30:00,108.79,108.85,108.67,108.73,5617.0,108.79,108.85,108.67,108.73,5617.0
2025-01-24 14:00:00,108.76,108.76,108.6,108.65,8570.0,108.76,108.76,108.6,108.65,8570.0
2025-01-24 14:30:00,108.65,108.7,108.5,108.65,10749.0,108.65,108.7,108.5,108.65,10749.0
2025-01-24 15:00:00,108.63,109.21,108.62,109.15,28285.0,108.63,109.21,108.62,109.15,28285.0
2025-01-24 15:30:00,109.15,109.66,109.01,109.01,122182.0,109.15,109.66,109.01,109.01,122182.0
2025-01-27 09:30:00,107.92,108.5,107.5,108.46,39635.0,107.92,108.5,107.5,108.46,39635.0
2025-01-27 10:00:00,108.48,108.75,106.85,107.7,45120.0,108.48,108.75,106.85,107.7,45120.0
2025-01-27 10:30:00,107.43,108.31,106.89,107.93,97866.0,107.43,108.31,106.89,107.93,97866.0
2025-01-27 11:00:00,107.87,107.88,107.2,107.21,31470.0,107.87,107.88,107.2,107.21,31470.0
2025-01-27 11:30:00,107.2,107.32,106.67,106.89,21833.0,107.2,107.32,106.67,106.89,21833.0
2025-01-27 12:00:00,106.79,107.74,106.78,107.69,43271.0,106.79,107.74,106.78,107.69,43271.0
2025-01-27 12:30:00,107.7,107.98,107.58,107.58,16367.0,107.7,107.98,107.58,107.58,16367.0
2025-01-27 13:00:00,107.62,107.64,106.85,106.87,36355.0,107.62,107.64,106.85,106.87,36355.0
2025-01-27 13:30:00,106.81,106.83,105.88,105.89,27103.0,106.81,106.83,105.88,105.89,27103.0
2025-01-27 14:00:00,105.96,106.4,105.88,106.4,21969.0,105.96,106.4,105.88,106.4,21969.0
2025-01-27 14:30:00,106.39,106.45,105.96,106.27,28919.0,106.39,106.45,105.96,106.27,28919.0
2025-01-27 15:00:00,106.19,107.21,106.13,107.02,32060.0,106.19,107.21,106.13,107.02,32060.0
2025-01-27 15:30:00,107.03,107.03,106.14,106.63,144622.0,107.03,107.03,106.14,106.63,144622.0
2025-01-28 09:30:00,107.25,107.91,106.59,107.29,23873.0,107.25,107.91,106.59,107.29,23873.0
2025-01-28 10:00:00,107.41,108.0,106.32,106.53,104015.0,107.41,108.0,106.32,106.53,104015.0
2025-01-28 10:30:00,106.37,106.55,105.79,105.89,12560.0,106.37,106.55,105.79,105.89,12560.0
2025-01-28 11:00:00,105.91,106.18,105.41,105.55,16453.0,105.91,106.18,105.41,105.55,16453.0
2025-01-28 11:30:00,105.53,105.53,104.87,105.08,14221.0,105.53,105.53,104.87,105.08,14221.0
2025-01-28 12:00:00,105.2,105.79,105.2,105.44,16126.0,105.2,105.79,105.2,105.44,16126.0
2025-01-28 12:30:00,105.48,106.11,105.47,105.79,10784.0,105.48,106.11,105.47,105.79,10784.0
2025-01-28 13:00:00,105.78,106.06,105.59,105.59,8820.0,105.78,106.06,105.59,105.59,8820.0
2025-01-28 13:30:00,105.58,105.81,105.37,105.37,14860.0,105.58,105.81,105.37,105.37,14860.0
2025-01-28 14:00:00,105.37,105.57,105.16,105.52,20203.0,105.37,105.57,105.16,105.52,20203.0
2025-01-28 14:30:00,105.52,105.95,105.49,105.91,22182.0,105.52,105.95,105.49,105.91,22182.0
2025-01-28 15:00:00,105.94,106.35,105.93,106.24,32948.0,105.94,106.35,105.93,106.24,32948.0
2025-01-28 15:30:00,106.22,106.23,105.73,106.05,160335.0,106.22,106.23,105.73,106.05,160335.0
2025-01-29 09:30:00,106.26,106.5,105.81,106.06,29331.0,106.26,106.5,105.81,106.06,29331.0
2025-01-29 10:00:00,106.16,107.26,106.11,106.79,34064.0,106.16,107.26,106.11,106.79,34064.0
2025-01-29 10:30:00,106.9,107.14,106.52,106.63,22039.0,106.9,107.14,106.52,106.63,22039.0
2025-01-29 11:00:00,106.65,106.69,106.13,106.2,27498.0,106.65,106.69,106.13,106.2,27498.0
2025-01-29 11:30:00,106.2,106.71,106.13,106.63,31578.0,106.2,106.71,106.13,106.63,31578.0
2025-01-29 12:00:00,106.59,106.97,106.44,106.44,17095.0,106.59,106.97,106.44,106.44,17095.0
2025-01-29 12:30:00,106.46,106.59,106.23,106.28,10761.0,106.46,106.59,106.23,106.28,10761.0
2025-01-29 13:00:00,106.28,106.7,106.12,106.65,45355.0,106.28,106.7,106.12,106.65,45355.0
2025-01-29 13:30:00,106.71,106.93,106.49,106.68,38403.0,106.71,106.93,106.49,106.68,38403.0
2025-01-29 14:00:00,106.63,106.64,105.75,105.86,29064.0,106.63,106.64,105.75,105.86,29064.0
2025-01-29 14:30:00,105.82,106.52,105.82,105.97,51437.0,105.82,106.52,105.82,105.97,51437.0
2025-01-29 15:00:00,105.98,106.23,105.72,106.06,30560.0,105.98,106.23,105.72,106.06,30560.0
2025-01-29 15:30:00,106.08,106.6,105.76,106.56,144956.0,106.08,106.6,105.76,106.56,144956.0
2025-01-30 09:30:00,106.1,113.28,106.1,111.03,117631.0,106.1,113.28,106.1,111.03,117631.0
2025-01-30 10:00:00,110.99,113.01,110.74,112.36,115058.0,110.99,113.01,110.74,112.36,115058.0
2025-01-30 10:30:00,112.53,114.13,112.48,113.82,113665.0,112.53,114.13,112.48,113.82,113665.0
2025-01-30 11:00:00,113.92,114.89,113.52,114.8,89525.0,113.92,114.89,113.52,114.8,89525.0
2025-01-30 11:30:00,114.69,115.93,114.53,115.21,82539.0,114.69,115.93,114.53,115.21,82539.0
2025-01-30 12:00:00,115.21,115.21,113.05,113.38,41028.0,115.21,115.21,113.05,113.38,41028.0
2025-01-30 12:30:00,113.38,114.69,113.38,114.33,83935.0,113.38,114.69,113.38,114.33,83935.0
2025-01-30 13:00:00,114.26,114.4,113.82,114.15,54821.0,114.26,114.4,113.82,114.15,54821.0
2025-01-30 13:30:00,114.23,114.73,112.85,113.01,54815.0,114.23,114.73,112.85,113.01,54815.0
2025-01-30 14:00:00,113.01,113.31,112.65,113.08,51336.0,113.01,113.31,112.65,113.08,51336.0
2025-01-30 14:30:00,113.07,113.7,112.87,113.7,34560.0,113.07,113.7,112.87,113.7,34560.0
2025-01-30 15:00:00,113.7,114.11,112.84,112.84,87652.0,113.7,114.11,112.84,112.84,87652.0
2025-01-30 15:30:00,112.84,112.85,111.48,111.8,299898.0,112.84,112.85,111.48,111.8,299898.0
2025-01-31 09:30:00,110.0,111.57,108.19,108.98,107386.0,110.0,111.57,108.19,108.98,107386.0
2025-01-31 10:00:00,108.98,109.86,108.34,108.98,63578.0,108.98,109.86,108.34,108.98,63578.0
2025-01-31 10:30:00,109.12,109.85,109.09,109.85,54551.0,109.12,109.85,109.09,109.85,54551.0
2025-01-31 11:00:00,109.7,109.87,109.0,109.03,31724.0,109.7,109.87,109.0,109.03,31724.0
2025-01-31 11:30:00,109.01,109.28,108.73,108.99,24001.0,109.01,109.28,108.73,108.99,24001.0
2025-01-31 12:00:00,109.06,109.33,108.56,108.65,30062.0,109.06,109.33,108.56,108.65,30062.0
2025-01-31 12:30:00,108.72,109.37,108.69,109.37,16947.0,108.72,109.37,108.69,109.37,16947.0
2025-01-31 13:00:00,109.35,109.72,108.79,108.86,18021.0,109.35,109.72,108.79,108.86,18021.0
2025-01-31 13:30:00,108.84,108.95,108.19,108.51,60962.0,108.84,108.95,108.19,108.51,60962.0
2025-01-31 14:00:00,108.5,109.03,108.1,109.03,30087.0,108.5,109.03,108.1,109.03,30087.0
2025-01-31 14:30:00,109.09,109.29,108.77,109.25,38011.0,109.09,109.29,108.77,109.25,38011.0
2025-01-31 15:00:00,109.21,109.3,108.9,109.09,46179.0,109.21,109.3,108.9,109.09,46179.0
2025-01-31 15:30:00,109.12,109.63,108.81,109.08,146202.0,109.12,109.63,108.81,109.08,146202.0
2025-02-03 09:30:00,107.61,107.77,106.73,107.74,12754.0,107.61,107.77,106.73,107.74,12754.0
2025-02-03 10:00:00,107.36,108.59,107.22,108.58,18837.0,107.36,108.59,107.22,108.58,18837.0
2025-02-03 10:30:00,108.39,109.25,107.95,109.25,37599.0,108.39,109.25,107.95,109.25,37599.0
2025-02-03 11:00:00,109.14,109.34,108.64,109.14,8654.0,109.14,109.34,108.64,109.14,8654.0
2025-02-03 11:30:00,109.17,109.4,108.3,108.31,18564.0,109.17,109.4,108.3,108.31,18564.0
2025-02-03 12:00:00,108.31,108.41,107.65,108.12,16353.0,108.31,108.41,107.65,108.12,16353.0
2025-02-03 12:30:00,107.86,107.86,107.0,107.14,12492.0,107.86,107.86,107.0,107.14,12492.0
2025-02-03 13:00:00,107.04,107.49,106.88,107.36,15461.0,107.04,107.49,106.88,107.36,15461.0
2025-02-03 13:30:00,107.36,107.55,107.1,107.34,16113.0,107.36,107.55,107.1,107.34,16113.0
2025-02-03 14:00:00,107.26,107.75,107.26,107.69,8215.0,107.26,107.75,107.26,107.69,8215.0
2025-02-03 14:30:00,107.69,107.9,107.62,107.71,9139.0,107.69,107.9,107.62,107.71,9139.0
2025-02-03 15:00:00,107.7,107.77,107.37,107.4,16023.0,107.7,107.77,107.37,107.4,16023.0
2025-02-03 15:30:00,107.39,107.57,106.99,107.21,63516.0,107.39,107.57,106.99,107.21,63516.0
2025-02-04 09:30:00,107.25,107.5,106.3,107.07,36878.0,107.25,107.5,106.3,107.07,36878.0
2025-02-04 10:00:00,107.25,108.5,107.04,108.15,7237.0,107.25,108.5,107.04,108.15,7237.0
2025-02-04 10:30:00,108.08,108.35,107.4,107.4,13620.0,108.08,108.35,107.4,107.4,13620.0
2025-02-04 11:00:00,107.41,107.74,107.4,107.48,6275.0,107.41,107.74,107.4,107.48,6275.0
2025-02-04 11:30:00,107.52,107.58,107.09,107.48,12715.0,107.52,107.58,107.09,107.48,12715.0
2025-02-04 12:00:00,107.47,107.47,106.97,107.06,13607.0,107.47,107.47,106.97,107.06,13607.0
2025-02-04 12:30:00,107.03,107.47,107.02,107.17,6144.0,107.03,107.47,107.02,107.17,6144.0
2025-02-04 13:00:00,107.27,107.27,106.98,107.08,8746.0,107.27,107.27,106.98,107.08,8746.0
2025-02-04 13:30:00,107.04,107.09,106.86,107.01,20890.0,107.04,107.09,106.86,107.01,20890.0
2025-02-04 14:00:00,106.97,107.28,106.94,107.13,13379.0,106.97,107.28,106.94,107.13,13379.0
2025-02-04 14:30:00,107.13,107.3,106.93,106.95,20745.0,107.13,107.3,106.93,106.95,20745.0
2025-02-04 15:00:00,106.87,106.91,106.51,106.69,24695.0,106.87,106.91,106.51,106.69,24695.0
2025-02-04 15:30:00,106.69,107.27,106.45,106.89,96309.0,106.69,107.27,106.45,106.89,96309.0
2025-02-05 09:30:00,107.61,107.61,107.0,107.07,8987.0,107.61,107.61,107.0,107.07,8987.0
2025-02-05 10:00:00,107.04,107.26,106.74,107.25,7686.0,107.04,107.26,106.74,107.25,7686.0
2025-02-05 10:30:00,107.15,107.73,106.98,107.73,17112.0,107.15,107.73,106.98,107.73,17112.0
2025-02-05 11:00:00,107.73,107.78,107.37,107.51,26358.0,107.73,107.78,107.37,107.51,26358.0
2025-02-05 11:30:00,107.58,108.1,107.38,108.05,10072.0,107.58,108.1,107.38,108.05,10072.0
2025-02-05 12:00:00,108.04,108.47,107.96,108.22,7289.0,108.04,108.47,107.96,108.22,7289.0
2025-02-05 12:30:00,108.17,108.33,108.0,108.1,6075.0,108.17,108.33,108.0,108.1,6075.0
2025-02-05 13:00:00,108.12,108.16,107.64,107.7,6522.0,108.12,108.16,107.64,107.7,6522.0
2025-02-05 13:30:00,107.7,108.49,107.7,108.4,12620.0,107.7,108.49,107.7,108.4,12620.0
2025-02-05 14:00:00,108.47,108.74,108.43,108.48,9168.0,108.47,108.74,108.43,108.48,9168.0
2025-02-05 14:30:00,108.45,108.56,108.25,108.34,9312.0,108.45,108.56,108.25,108.34,9312.0
2025-02-05 15:00:00,108.34,108.47,108.04,108.12,14781.0,108.34,108.47,108.04,108.12,14781.0
2025-02-05 15:30:00,108.12,108.77,107.97,108.75,86322.0,108.12,108.77,107.97,108.75,86322.0
2025-02-06 09:30:00,109.0,109.28,108.36,108.58,18849.0,109.0,109.28,108.36,108.58,18849.0
2025-02-06 10:00:00,108.59,108.6,107.07,107.89,26265.0,108.59,108.6,107.07,107.89,26265.0
2025-02-06 10:30:00,107.71,107.99,107.37,107.63,45489.0,107.71,107.99,107.37,107.63,45489.0
2025-02-06 11:00:00,107.61,108.32,107.35,108.0,21708.0,107.61,108.32,107.35,108.0,21708.0
2025-02-06 11:30:00,107.96,108.02,107.44,107.48,18139.0,107.96,108.02,107.44,107.48,18139.0
2025-02-06 12:00:00,107.48,107.64,106.98,107.09,14443.0,107.48,107.64,106.98,107.09,14443.0
2025-02-06 12:30:00,107.09,107.37,107.06,107.14,9074.0,107.09,107.37,107.06,107.14,9074.0
2025-02-06 13:00:00,107.15,107.26,106.79,106.84,7937.0,107.15,107.26,106.79,106.84,7937.0
2025-02-06 13:30:00,106.84,106.93,106.57,106.82,17767.0,106.84,106.93,106.57,106.82,17767.0
2025-02-06 14:00:00,106.8,106.85,106.14,106.15,24686.0,106.8,106.85,106.14,106.15,24686.0
2025-02-06 14:30:00,106.2,106.61,106.09,106.35,14474.0,106.2,106.61,106.09,106.35,14474.0
2025-02-06 15:00:00,106.38,106.85,106.31,106.73,15014.0,106.38,106.85,106.31,106.73,15014.0
2025-02-06 15:30:00,106.76,107.3,106.55,107.18,80909.0,106.76,107.3,106.55,107.18,80909.0
2025-02-07 09:30:00,107.63,107.63,106.61,107.12,6317.0,107.63,107.63,106.61,107.12,6317.0
2025-02-07 10:00:00,106.93,106.95,106.08,106.65,8092.0,106.93,106.95,106.08,106.65,8092.0
2025-02-07 10:30:00,106.65,107.1,106.14,106.27,13592.0,106.65,107.1,106.14,106.27,13592.0
2025-02-07 11:00:00,106.13,106.71,106.12,106.31,8036.0,106.13,106.71,106.12,106.31,8036.0
2025-02-07 11:30:00,106.3,106.41,105.92,106.01,9781.0,106.3,106.41,105.92,106.01,9781.0
2025-02-07 12:00:00,105.99,106.47,105.97,106.33,9159.0,105.99,106.47,105.97,106.33,9159.0
2025-02-07 12:30:00,106.4,106.4,106.07,106.37,11032.0,106.4,106.4,106.07,106.37,11032.0
2025-02-07 13:00:00,106.31,107.22,106.31,107.02,15734.0,106.31,107.22,106.31,107.02,15734.0
2025-02-07 13:30:00,107.05,107.17,106.66,106.74,8859.0,107.05,107.17,106.66,106.74,8859.0
2025-02-07 14:00:00,106.76,107.17,106.71,106.93,14923.0,106.76,107.17,106.71,106.93,14923.0
2025-02-07 14:30:00,106.9,106.91,106.53,106.64,30438.0,106.9,106.91,106.53,106.64,30438.0
2025-02-07 15:00:00,106.55,106.59,106.03,106.5,21529.0,106.55,106.59,106.03,106.5,21529.0
2025-02-07 15:30:00,106.55,106.71,106.2,106.34,78531.0,106.55,106.71,106.2,106.34,78531.0
2025-02-10 09:30:00,106.98,107.78,106.8,107.65,11110.0,106.98,107.78,106.8,107.65,11110.0
2025-02-10 10:00:00,107.43,107.76,107.15,107.36,32251.0,107.43,107.76,107.15,107.36,32251.0
2025-02-10 10:30:00,107.44,108.0,107.41,107.59,13533.0,107.44,108.0,107.41,107.59,13533.0
2025-02-10 11:00:00,107.68,108.0,107.31,107.66,10173.0,107.68,108.0,107.31,107.66,10173.0
2025-02-10 11:30:00,107.59,107.8,107.35,107.74,7330.0,107.59,107.8,107.35,107.74,7330.0
2025-02-10 12:00:00,107.72,107.8,107.33,107.41,10759.0,107.72,107.8,107.33,107.41,10759.0
2025-02-10 12:30:00,107.43,107.85,107.35,107.84,12111.0,107.43,107.85,107.35,107.84,12111.0
2025-02-10 13:00:00,107.88,108.33,107.88,107.93,13826.0,107.88,108.33,107.88,107.93,13826.0
2025-02-10 13:30:00,107.86,108.13,107.73,107.96,18723.0,107.86,108.13,107.73,107.96,18723.0
2025-02-10 14:00:00,107.96,108.0,107.77,107.88,11493.0,107.96,108.0,107.77,107.88,11493.0
2025-02-10 14:30:00,107.9,107.91,107.6,107.71,10183.0,107.9,107.91,107.6,107.71,10183.0
2025-02-10 15:00:00,107.72,107.72,107.6,107.66,14287.0,107.72,107.72,107.6,107.66,14287.0
2025-02-10 15:30:00,107.61,108.17,107.59,107.69,96240.0,107.61,108.17,107.59,107.69,96240.0
2025-02-11 09:30:00,106.95,108.32,106.63,107.47,40449.0,106.95,108.32,106.63,107.47,40449.0
2025-02-11 10:00:00,107.65,108.21,106.99,107.27,17969.0,107.65,108.21,106.99,107.27,17969.0
2025-02-11 10:30:00,107.26,108.18,107.25,107.87,12763.0,107.26,108.18,107.25,107.87,12763.0
2025-02-11 11:00:00,107.87,108.17,107.75,107.84,13831.0,107.87,108.17,107.75,107.84,13831.0
2025-02-11 11:30:00,107.92,108.11,107.7,107.76,18623.0,107.92,108.11,107.7,107.76,18623.0
2025-02-11 12:00:00,107.69,107.75,107.54,107.6,12076.0,107.69,107.75,107.54,107.6,12076.0
2025-02-11 12:30:00,107.6,107.69,107.48,107.56,11733.0,107.6,107.69,107.48,107.56,11733.0
2025-02-11 13:00:00,107.5,108.01,107.46,107.58,20540.0,107.5,108.01,107.46,107.58,20540.0
2025-02-11 13:30:00,107.55,107.77,107.46,107.5,28769.0,107.55,107.77,107.46,107.5,28769.0
2025-02-11 14:00:00,107.5,107.5,107.16,107.45,15733.0,107.5,107.5,107.16,107.45,15733.0
2025-02-11 14:30:00,107.46,107.98,107.43,107.93,19990.0,107.46,107.98,107.43,107.93,19990.0
2025-02-11 15:00:00,107.96,108.14,107.87,108.07,24991.0,107.96,108.14,107.87,108.07,24991.0
2025-02-11 15:30:00,108.02,108.22,107.47,107.66,54952.0,108.02,108.22,107.47,107.66,54952.0
2025-02-12 09:30:00,106.59,106.82,106.06,106.75,7662.0,106.59,106.82,106.06,106.75,7662.0
2025-02-12 10:00:00,106.61,107.33,106.57,107.15,18240.0,106.61,107.33,106.57,107.15,18240.0
2025-02-12 10:30:00,106.98,107.06,106.62,106.82,7501.0,106.98,107.06,106.62,106.82,7501.0
2025-02-12 11:00:00,106.91,107.01,106.58,106.68,15202.0,106.91,107.01,106.58,106.68,15202.0
2025-02-12 11:30:00,106.74,107.14,106.65,107.14,29534.0,106.74,107.14,106.65,107.14,29534.0
2025-02-12 12:00:00,107.0,107.01,106.52,106.71,16909.0,107.0,107.01,106.52,106.71,16909.0
2025-02-12 12:30:00,106.77,107.29,106.77,107.12,11717.0,106.77,107.29,106.77,107.12,11717.0
2025-02-12 13:00:00,107.1,107.13,106.59,106.59,19554.0,107.1,107.13,106.59,106.59,19554.0
2025-02-12 13:30:00,106.58,106.78,106.57,106.73,5953.0,106.58,106.78,106.57,106.73,5953.0
2025-02-12 14:00:00,106.66,106.66,106.34,106.56,11938.0,106.66,106.66,106.34,106.56,11938.0
2025-02-12 14:30:00,106.64,106.66,106.37,106.38,5962.0,106.64,106.66,106.37,106.38,5962.0
2025-02-12 15:00:00,106.38,106.65,106.37,106.39,19911.0,106.38,106.65,106.37,106.39,19911.0
2025-02-12 15:30:00,106.5,106.5,105.96,106.08,70047.0,106.5,106.5,105.96,106.08,70047.0
2025-02-13 09:30:00,106.35,106.82,106.02,106.8,6991.0,106.35,106.82,106.02,106.8,6991.0
2025-02-13 10:00:00,106.86,107.26,106.47,106.96,9753.0,106.86,107.26,106.47,106.96,9753.0
2025-02-13 10:30:00,106.78,107.0,106.72,106.86,14520.0,106.78,107.0,106.72,106.86,14520.0
2025-02-13 11:00:00,106.89,106.97,106.54,106.67,5229.0,106.89,106.97,106.54,106.67,5229.0
2025-02-13 11:30:00,106.67,106.69,106.32,106.57,4579.0,106.67,106.69,106.32,106.57,4579.0
2025-02-13 12:00:00,106.52,107.17,106.46,107.17,9909.0,106.52,107.17,106.46,107.17,9909.0
2025-02-13 12:30:00,107.14,107.14,106.76,106.76,39854.0,107.14,107.14,106.76,106.76,39854.0
2025-02-13 13:00:00,106.7,107.09,106.7,107.08,15219.0,106.7,107.09,106.7,107.08,15219.0
2025-02-13 13:30:00,107.09,107.23,106.95,107.16,4688.0,107.09,107.23,106.95,107.16,4688.0
2025-02-13 14:00:00,107.2,107.28,106.97,107.15,11039.0,107.2,107.28,106.97,107.15,11039.0
2025-02-13 14:30:00,107.14,107.35,107.14,107.35,7904.0,107.14,107.35,107.14,107.35,7904.0
2025-02-13 15:00:00,107.33,107.66,107.25,107.61,5781.0,107.33,107.66,107.25,107.61,5781.0
2025-02-13 15:30:00,107.55,107.71,107.39,107.55,43489.0,107.55,107.71,107.39,107.55,43489.0
2025-02-14 09:30:00,107.92,108.72,107.78,108.55,5826.0,107.92,108.72,107.78,108.55,5826.0
2025-02-14 10:00:00,108.31,108.46,107.42,107.69,15534.0,108.31,108.46,107.42,107.69,15534.0
2025-02-14 10:30:00,107.69,107.95,107.54,107.84,71400.0,107.69,107.95,107.54,107.84,71400.0
2025-02-14 11:00:00,107.8,108.42,107.78,108.36,4616.0,107.8,108.42,107.78,108.36,4616.0
2025-02-14 11:30:00,108.25,108.34,108.03,108.28,6700.0,108.25,108.34,108.03,108.28,6700.0
2025-02-14 12:00:00,108.31,108.49,108.18,108.44,5225.0,108.31,108.49,108.18,108.44,5225.0
2025-02-14 12:30:00,108.44,108.68,108.25,108.59,9507.0,108.44,108.68,108.25,108.59,9507.0
2025-02-14 13:00:00,108.44,108.86,108.4,108.81,5063.0,108.44,108.86,108.4,108.81,5063.0
2025-02-14 13:30:00,108.82,108.96,108.81,108.89,10540.0,108.82,108.96,108.81,108.89,10540.0
2025-02-14 14:00:00,108.81,108.98,108.12,108.13,28419.0,108.81,108.98,108.12,108.13,28419.0
2025-02-14 14:30:00,108.12,108.44,108.12,108.42,15150.0,108.12,108.44,108.12,108.42,15150.0
2025-02-14 15:00:00,108.42,108.45,108.17,108.19,15042.0,108.42,108.45,108.17,108.19,15042.0
2025-02-14 15:30:00,108.19,108.55,108.14,108.41,47394.0,108.19,108.55,108.14,108.41,47394.0
2025-02-18 09:30:00,108.82,109.0,107.85,108.44,13225.0,108.82,109.0,107.85,108.44,13225.0
2025-02-18 10:00:00,108.44,109.76,108.42,109.46,26529.0,108.44,109.76,108.42,109.46,26529.0
2025-02-18 10:30:00,109.42,109.99,109.41,109.88,50816.0,109.42,109.99,109.41,109.88,50816.0
2025-02-18 11:00:00,109.86,110.17,109.61,109.88,23712.0,109.86,110.17,109.61,109.88,23712.0
2025-02-18 11:30:00,109.9,110.05,109.69,109.87,19668.0,109.9,110.05,109.69,109.87,19668.0
2025-02-18 12:00:00,109.87,110.29,109.82,109.98,35202.0,109.87,110.29,109.82,109.98,35202.0
2025-02-18 12:30:00,109.96,110.45,109.96,110.43,8485.0,109.96,110.45,109.96,110.43,8485.0
2025-02-18 13:00:00,110.44,110.61,110.23,110.31,17584.0,110.44,110.61,110.23,110.31,17584.0
2025-02-18 13:30:00,110.26,110.35,110.06,110.13,19363.0,110.26,110.35,110.06,110.13,19363.0
2025-02-18 14:00:00,110.15,110.27,109.82,109.91,15210.0,110.15,110.27,109.82,109.91,15210.0
2025-02-18 14:30:00,109.99,110.52,109.99,110.34,16547.0,109.99,110.52,109.99,110.34,16547.0
2025-02-18 15:00:00,110.29,110.39,110.03,110.04,32405.0,110.29,110.39,110.03,110.04,32405.0
2025-02-18 15:30:00,110.03,110.12,109.58,109.94,111619.0,110.03,110.12,109.58,109.94,111619.0
2025-02-19 09:30:00,109.28,109.94,108.56,108.98,6332.0,109.28,109.94,108.56,108.98,6332.0
2025-02-19 10:00:00,109.18,110.09,108.97,109.92,24824.0,109.18,110.09,108.97,109.92,24824.0
2025-02-19 10:30:00,109.78,110.08,109.24,109.4,16079.0,109.78,110.08,109.24,109.4,16079.0
2025-02-19 11:00:00,109.37,109.63,109.16,109.51,10220.0,109.37,109.63,109.16,109.51,10220.0
2025-02-19 11:30:00,109.66,109.71,109.54,109.69,9901.0,109.66,109.71,109.54,109.69,9901.0
2025-02-19 12:00:00,109.64,109.71,108.67,109.13,21834.0,109.64,109.71,108.67,109.13,21834.0
2025-02-19 12:30:00,109.02,109.08,108.7,108.74,13792.0,109.02,109.08,108.7,108.74,13792.0
2025-02-19 13:00:00,108.66,108.95,108.55,108.77,11666.0,108.66,108.95,108.55,108.77,11666.0
2025-02-19 13:30:00,108.75,108.76,108.33,108.47,21747.0,108.75,108.76,108.33,108.47,21747.0
2025-02-19 14:00:00,108.41,108.76,108.15,108.69,22199.0,108.41,108.76,108.15,108.69,22199.0
2025-02-19 14:30:00,108.78,109.03,108.51,108.51,17038.0,108.78,109.03,108.51,108.51,17038.0
2025-02-19 15:00:00,108.51,108.59,108.3,108.52,15268.0,108.51,108.59,108.3,108.52,15268.0
2025-02-19 15:30:00,108.51,108.72,108.03,108.03,52937.0,108.51,108.72,108.03,108.03,52937.0
2025-02-20 09:30:00,107.97,108.01,107.3,107.31,10063.0,107.97,108.01,107.3,107.31,10063.0
2025-02-20 10:00:00,107.31,107.49,106.73,106.73,8901.0,107.31,107.49,106.73,106.73,8901.0
2025-02-20 10:30:00,106.73,106.73,105.65,105.71,7515.0,106.73,106.73,105.65,105.71,7515.0
2025-02-20 11:00:00,105.71,105.92,105.66,105.83,6500.0,105.71,105.92,105.66,105.83,6500.0
2025-02-20 11:30:00,105.86,106.16,105.81,106.08,15821.0,105.86,106.16,105.81,106.08,15821.0
2025-02-20 12:00:00,105.96,106.51,105.86,106.5,7356.0,105.96,106.51,105.86,106.5,7356.0
2025-02-20 12:30:00,106.5,106.73,106.05,106.05,11112.0,106.5,106.73,106.05,106.05,11112.0
2025-02-20 13:00:00,106.07,106.15,105.57,105.81,21961.0,106.07,106.15,105.57,105.81,21961.0
2025-02-20 13:30:00,105.81,106.05,105.79,106.02,13985.0,105.81,106.05,105.79,106.02,13985.0
2025-02-20 14:00:00,105.96,106.16,105.92,106.01,22505.0,105.96,106.16,105.92,106.01,22505.0
2025-02-20 14:30:00,106.01,106.24,105.83,106.19,15677.0,106.01,106.24,105.83,106.19,15677.0
2025-02-20 15:00:00,106.14,106.5,105.99,106.49,18030.0,106.14,106.5,105.99,106.49,18030.0
2025-02-20 15:30:00,106.48,106.64,106.03,106.22,65283.0,106.48,106.64,106.03,106.22,65283.0
2025-02-21 09:30:00,106.57,106.72,105.26,105.37,7261.0,106.57,106.72,105.26,105.37,7261.0
2025-02-21 10:00:00,105.2,106.04,105.18,105.5,24072.0,105.2,106.04,105.18,105.5,24072.0
2025-02-21 10:30:00,105.58,105.68,104.94,105.17,15551.0,105.58,105.68,104.94,105.17,15551.0
2025-02-21 11:00:00,105.14,105.66,105.14,105.62,26461.0,105.14,105.66,105.14,105.62,26461.0
2025-02-21 11:30:00,105.61,105.61,104.98,105.0,10311.0,105.61,105.61,104.98,105.0,10311.0
2025-02-21 12:00:00,105.01,105.31,104.78,104.82,12622.0,105.01,105.31,104.78,104.82,12622.0
2025-02-21 12:30:00,104.77,104.77,103.45,103.45,18797.0,104.77,104.77,103.45,103.45,18797.0
2025-02-21 13:00:00,103.45,103.63,103.0,103.45,21498.0,103.45,103.63,103.0,103.45,21498.0
2025-02-21 13:30:00,103.37,103.72,103.22,103.43,12748.0,103.37,103.72,103.22,103.43,12748.0
2025-02-21 14:00:00,103.43,103.88,103.12,103.13,30935.0,103.43,103.88,103.12,103.13,30935.0
2025-02-21 14:30:00,103.22,103.52,103.21,103.27,49905.0,103.22,103.52,103.21,103.27,49905.0
2025-02-21 15:00:00,103.33,103.72,103.23,103.52,36948.0,103.33,103.72,103.23,103.52,36948.0
2025-02-21 15:30:00,103.6,103.61,102.57,102.88,89225.0,103.6,103.61,102.57,102.88,89225.0
2025-02-24 09:30:00,103.28,103.51,101.79,101.9,15046.0,103.28,103.51,101.79,101.9,15046.0
2025-02-24 10:00:00,101.7,102.04,100.77,101.84,20210.0,101.7,102.04,100.77,101.84,20210.0
2025-02-24 10:30:00,102.0,102.1,100.75,100.98,15874.0,102.0,102.1,100.75,100.98,15874.0
2025-02-24 11:00:00,101.18,101.69,100.94,101.69,15888.0,101.18,101.69,100.94,101.69,15888.0
2025-02-24 11:30:00,101.68,101.68,100.91,101.0,33269.0,101.68,101.68,100.91,101.0,33269.0
2025-02-24 12:00:00,101.03,101.52,100.86,101.27,38403.0,101.03,101.52,100.86,101.27,38403.0
2025-02-24 12:30:00,101.16,101.33,100.98,101.22,7232.0,101.16,101.33,100.98,101.22,7232.0
2025-02-24 13:00:00,101.23,101.23,100.74,100.88,17853.0,101.23,101.23,100.74,100.88,17853.0
2025-02-24 13:30:00,100.92,101.03,100.76,100.87,29493.0,100.92,101.03,100.76,100.87,29493.0
2025-02-24 14:00:00,100.98,101.31,100.86,101.15,16480.0,100.98,101.31,100.86,101.15,16480.0
2025-02-24 14:30:00,101.2,101.31,100.89,100.89,15285.0,101.2,101.31,100.89,100.89,15285.0
2025-02-24 15:00:00,100.89,101.7,100.79,101.57,24773.0,100.89,101.7,100.79,101.57,24773.0
2025-02-24 15:30:00,101.58,101.65,100.71,100.96,95279.0,101.58,101.65,100.71,100.96,95279.0
2025-02-25 09:30:00,100.81,102.32,100.81,101.89,17132.0,100.81,102.32,100.81,101.89,17132.0
2025-02-25 10:00:00,101.89,101.89,100.15,100.29,11989.0,101.89,101.89,100.15,100.29,11989.0
2025-02-25 10:30:00,100.23,100.72,100.05,100.59,11335.0,100.23,100.72,100.05,100.59,11335.0
2025-02-25 11:00:00,100.59,100.99,100.15,100.32,38216.0,100.59,100.99,100.15,100.32,38216.0
2025-02-25 11:30:00,100.27,100.42,99.88,100.34,14005.0,100.27,100.42,99.88,100.34,14005.0
2025-02-25 12:00:00,100.34,100.34,99.92,100.28,24393.0,100.34,100.34,99.92,100.28,24393.0
2025-02-25 12:30:00,100.3,100.9,100.13,100.9,9606.0,100.3,100.9,100.13,100.9,9606.0
2025-02-25 13:00:00,100.94,101.91,100.94,101.1,26442.0,100.94,101.91,100.94,101.1,26442.0
2025-02-25 13:30:00,101.23,101.63,101.11,101.45,23966.0,101.23,101.63,101.11,101.45,23966.0
2025-02-25 14:00:00,101.45,101.5,101.0,101.01,15263.0,101.45,101.5,101.0,101.01,15263.0
2025-02-25 14:30:00,100.98,101.54,100.97,101.22,20674.0,100.98,101.54,100.97,101.22,20674.0
2025-02-25 15:00:00,101.28,101.68,101.24,101.59,25896.0,101.28,101.68,101.24,101.59,25896.0
2025-02-25 15:30:00,101.55,101.57,100.7,100.83,97786.0,101.55,101.57,100.7,100.83,97786.0
2025-02-26 09:30:00,101.48,103.33,101.48,103.27,36297.0,101.48,103.33,101.48,103.27,36297.0
2025-02-26 10:00:00,103.27,103.5,102.8,102.87,19171.0,103.27,103.5,102.8,102.87,19171.0
2025-02-26 10:30:00,102.91,103.0,102.06,102.06,18869.0,102.91,103.0,102.06,102.06,18869.0
2025-02-26 11:00:00,102.05,102.16,101.58,102.02,25908.0,102.05,102.16,101.58,102.02,25908.0
2025-02-26 11:30:00,101.94,102.06,101.64,101.8,13210.0,101.94,102.06,101.64,101.8,13210.0
2025-02-26 12:00:00,101.8,102.63,101.8,102.63,11711.0,101.8,102.63,101.8,102.63,11711.0
2025-02-26 12:30:00,102.7,102.7,101.89,102.01,14257.0,102.7,102.7,101.89,102.01,14257.0
2025-02-26 13:00:00,101.99,102.21,101.8,101.82,14312.0,101.99,102.21,101.8,101.82,14312.0
2025-02-26 13:30:00,101.84,101.92,101.5,101.74,15076.0,101.84,101.92,101.5,101.74,15076.0
2025-02-26 14:00:00,101.7,102.13,101.6,101.63,17974.0,101.7,102.13,101.6,101.63,17974.0
2025-02-26 14:30:00,101.7,102.36,101.7,101.9,28782.0,101.7,102.36,101.7,101.9,28782.0
2025-02-26 15:00:00,101.9,102.34,101.81,102.17,20947.0,101.9,102.34,101.81,102.17,20947.0
2025-02-26 15:30:00,102.13,102.37,101.96,102.12,52397.0,102.13,102.37,101.96,102.12,52397.0
2025-02-27 09:30:00,102.18,102.81,101.92,101.99,9913.0,102.18,102.81,101.92,101.99,9913.0
2025-02-27 10:00:00,102.14,103.25,101.79,102.8,23603.0,102.14,103.25,101.79,102.8,23603.0
2025-02-27 10:30:00,102.8,102.91,102.48,102.48,14782.0,102.8,102.91,102.48,102.48,14782.0
2025-02-27 11:00:00,102.37,102.81,102.33,102.54,8680.0,102.37,102.81,102.33,102.54,8680.0
2025-02-27 11:30:00,102.39,102.61,102.13,102.22,7890.0,102.39,102.61,102.13,102.22,7890.0
2025-02-27 12:00:00,102.15,102.43,102.06,102.42,7607.0,102.15,102.43,102.06,102.42,7607.0
2025-02-27 12:30:00,102.55,102.57,102.29,102.43,8452.0,102.55,102.57,102.29,102.43,8452.0
2025-02-27 13:00:00,102.47,102.87,102.47,102.87,8128.0,102.47,102.87,102.47,102.87,8128.0
2025-02-27 13:30:00,103.0,103.28,102.88,103.04,20047.0,103.0,103.28,102.88,103.04,20047.0
2025-02-27 14:00:00,102.93,102.95,102.58,102.58,10512.0,102.93,102.95,102.58,102.58,10512.0
2025-02-27 14:30:00,102.58,102.77,102.06,102.59,21296.0,102.58,102.77,102.06,102.59,21296.0
2025-02-27 15:00:00,102.57,102.57,102.24,102.24,31282.0,102.57,102.57,102.24,102.24,31282.0
2025-02-27 15:30:00,102.25,102.73,102.1,102.45,84015.0,102.25,102.73,102.1,102.45,84015.0
2025-02-28 09:30:00,102.74,103.53,102.33,103.51,16761.0,102.74,103.53,102.33,103.51,16761.0
2025-02-28 10:00:00,103.58,104.13,103.54,104.13,9990.0,103.58,104.13,103.54,104.13,9990.0
2025-02-28 10:30:00,104.13,104.33,103.72,104.33,37728.0,104.13,104.33,103.72,104.33,37728.0
2025-02-28 11:00:00,104.22,104.61,104.04,104.15,77682.0,104.22,104.61,104.04,104.15,77682.0
2025-02-28 11:30:00,104.14,104.32,103.89,103.93,20567.0,104.14,104.32,103.89,103.93,20567.0
2025-02-28 12:00:00,103.93,104.04,103.75,103.8,21823.0,103.93,104.04,103.75,103.8,21823.0
2025-02-28 12:30:00,103.8,104.01,103.39,103.55,25173.0,103.8,104.01,103.39,103.55,25173.0
2025-02-28 13:00:00,103.45,103.64,102.65,103.14,12468.0,103.45,103.64,102.65,103.14,12468.0
2025-02-28 13:30:00,103.05,103.88,103.04,103.28,15628.0,103.05,103.88,103.04,103.28,15628.0
2025-02-28 14:00:00,103.29,103.43,103.06,103.43,9817.0,103.29,103.43,103.06,103.43,9817.0
2025-02-28 14:30:00,103.39,103.79,103.31,103.56,9258.0,103.39,103.79,103.31,103.56,9258.0
2025-02-28 15:00:00,103.51,103.92,103.47,103.83,21764.0,103.51,103.92,103.47,103.83,21764.0
2025-02-28 15:30:00,103.74,104.37,103.21,104.29,104748.0,103.74,104.37,103.21,104.29,104748.0
2025-03-03 09:30:00,104.55,105.26,103.69,103.88,10265.0,104.55,105.26,103.69,103.88,10265.0
2025-03-03 10:00:00,103.5,103.5,102.6,103.11,8253.0,103.5,103.5,102.6,103.11,8253.0
2025-03-03 10:30:00,103.12,103.66,103.01,103.38,13690.0,103.12,103.66,103.01,103.38,13690.0
2025-03-03 11:00:00,103.38,103.48,102.77,102.91,3353.0,103.38,103.48,102.77,102.91,3353.0
2025-03-03 11:30:00,102.93,103.13,102.67,103.07,2329.0,102.93,103.13,102.67,103.07,2329.0
2025-03-03 12:00:00,102.96,103.49,102.96,103.4,3050.0,102.96,103.49,102.96,103.4,3050.0
2025-03-03 12:30:00,103.43,103.5,102.81,102.81,5756.0,103.43,103.5,102.81,102.81,5756.0
2025-03-03 13:00:00,102.88,102.88,101.72,101.73,7511.0,102.88,102.88,101.72,101.73,7511.0
2025-03-03 13:30:00,101.63,102.08,101.54,101.75,9058.0,101.63,102.08,101.54,101.75,9058.0
2025-03-03 14:00:00,101.79,102.07,101.67,101.68,8848.0,101.79,102.07,101.67,101.68,8848.0
2025-03-03 14:30:00,101.67,101.92,100.89,100.89,14204.0,101.67,101.92,100.89,100.89,14204.0
2025-03-03 15:00:00,100.87,100.88,100.1,100.18,21114.0,100.87,100.88,100.1,100.18,21114.0
2025-03-03 15:30:00,100.25,100.47,99.76,100.28,53029.0,100.25,100.47,99.76,100.28,53029.0
2025-03-04 09:30:00,98.69,98.9,95.73,96.83,72752.0,98.69,98.9,95.73,96.83,72752.0
2025-03-04 10:00:00,96.83,96.86,96.26,96.46,33964.0,96.83,96.86,96.26,96.46,33964.0
2025-03-04 10:30:00,96.63,96.89,96.27,96.5,27436.0,96.63,96.89,96.27,96.5,27436.0
2025-03-04 11:00:00,96.49,96.65,95.75,96.39,23459.0,96.49,96.65,95.75,96.39,23459.0
2025-03-04 11:30:00,96.38,97.2,96.34,97.1,63215.0,96.38,97.2,96.34,97.1,63215.0
2025-03-04 12:00:00,97.09,98.01,96.88,98.01,54927.0,97.09,98.01,96.88,98.01,54927.0
2025-03-04 12:30:00,98.01,98.51,97.74,97.8,31956.0,98.01,98.51,97.74,97.8,31956.0
2025-03-04 13:00:00,97.99,98.88,97.88,98.41,18821.0,97.99,98.88,97.88,98.41,18821.0
2025-03-04 13:30:00,98.41,99.32,98.4,99.19,10481.0,98.41,99.32,98.4,99.19,10481.0
2025-03-04 14:00:00,99.26,99.76,99.22,99.58,9243.0,99.26,99.76,99.22,99.58,9243.0
2025-03-04 14:30:00,99.51,99.79,99.05,99.79,17886.0,99.51,99.79,99.05,99.79,17886.0
2025-03-04 15:00:00,99.81,100.64,99.71,100.15,34548.0,99.81,100.64,99.71,100.15,34548.0
2025-03-04 15:30:00,100.15,100.15,98.65,98.95,67141.0,100.15,100.15,98.65,98.95,67141.0
2025-03-05 09:30:00,98.35,99.13,97.63,98.24,26738.0,98.35,99.13,97.63,98.24,26738.0
2025-03-05 10:00:00,98.25,98.79,97.61,97.61,12023.0,98.25,98.79,97.61,97.61,12023.0
2025-03-05 10:30:00,97.82,98.24,97.71,97.95,7836.0,97.82,98.24,97.71,97.95,7836.0
2025-03-05 11:00:00,97.75,97.9,97.17,97.51,13514.0,97.75,97.9,97.17,97.51,13514.0
2025-03-05 11:30:00,97.57,98.21,97.37,97.98,19736.0,97.57,98.21,97.37,97.98,19736.0
2025-03-05 12:00:00,98.05,98.33,97.7,98.22,7890.0,98.05,98.33,97.7,98.22,7890.0
2025-03-05 12:30:00,98.15,98.62,98.07,98.62,9197.0,98.15,98.62,98.07,98.62,9197.0
2025-03-05 13:00:00,98.59,98.62,97.94,98.27,9351.0,98.59,98.62,97.94,98.27,9351.0
2025-03-05 13:30:00,98.2,98.41,97.75,98.41,13633.0,98.2,98.41,97.75,98.41,13633.0
2025-03-05 14:00:00,98.43,99.42,98.42,99.25,17517.0,98.43,99.42,98.42,99.25,17517.0
2025-03-05 14:30:00,99.25,99.31,99.03,99.07,12661.0,99.25,99.31,99.03,99.07,12661.0
2025-03-05 15:00:00,99.14,99.61,99.05,99.55,17395.0,99.14,99.61,99.05,99.55,17395.0
2025-03-05 15:30:00,99.55,99.77,99.09,99.73,68271.0,99.55,99.77,99.09,99.73,68271.0
2025-03-06 09:30:00,98.37,98.61,97.69,98.4,12545.0,98.37,98.61,97.69,98.4,12545.0
2025-03-06 10:00:00,98.39,99.12,98.35,98.57,11253.0,98.39,99.12,98.35,98.57,11253.0
2025-03-06 10:30:00,98.56,99.19,98.55,98.82,16188.0,98.56,99.19,98.55,98.82,16188.0
2025-03-06 11:00:00,98.82,99.2,98.65,99.2,19859.0,98.82,99.2,98.65,99.2,19859.0
2025-03-06 11:30:00,99.31,99.32,98.04,98.18,15305.0,99.31,99.32,98.04,98.18,15305.0
2025-03-06 12:00:00,98.17,98.17,97.42,97.8,14922.0,98.17,98.17,97.42,97.8,14922.0
2025-03-06 12:30:00,97.7,97.84,97.14,97.67,14743.0,97.7,97.84,97.14,97.67,14743.0
2025-03-06 13:00:00,97.81,98.13,97.43,97.88,10323.0,97.81,98.13,97.43,97.88,10323.0
2025-03-06 13:30:00,97.8,97.8,97.24,97.74,7380.0,97.8,97.8,97.24,97.74,7380.0
2025-03-06 14:00:00,97.67,97.78,97.45,97.49,19306.0,97.67,97.78,97.45,97.49,19306.0
2025-03-06 14:30:00,97.49,98.61,97.4,97.67,16780.0,97.49,98.61,97.4,97.67,16780.0
2025-03-06 15:00:00,97.83,98.32,97.76,98.08,22468.0,97.83,98.32,97.76,98.08,22468.0
2025-03-06 15:30:00,98.1,98.32,97.66,97.99,54168.0,98.1,98.32,97.66,97.99,54168.0
2025-03-07 09:30:00,97.57,98.47,97.3,98.11,5538.0,97.57,98.47,97.3,98.11,5538.0
2025-03-07 10:00:00,98.04,98.11,97.19,97.45,21237.0,98.04,98.11,97.19,97.45,21237.0
2025-03-07 10:30:00,97.45,97.6,96.84,97.02,11262.0,97.45,97.6,96.84,97.02,11262.0
2025-03-07 11:00:00,97.11,97.14,95.95,95.95,16076.0,97.11,97.14,95.95,95.95,16076.0
2025-03-07 11:30:00,96.01,96.17,95.33,95.56,18215.0,96.01,96.17,95.33,95.56,18215.0
2025-03-07 12:00:00,95.57,95.83,95.14,95.38,20135.0,95.57,95.83,95.14,95.38,20135.0
2025-03-07 12:30:00,95.33,96.45,95.28,96.16,19295.0,95.33,96.45,95.28,96.16,19295.0
2025-03-07 13:00:00,96.19,96.83,96.08,96.49,11067.0,96.19,96.83,96.08,96.49,11067.0
2025-03-07 13:30:00,96.49,96.88,96.42,96.88,11760.0,96.49,96.88,96.42,96.88,11760.0
2025-03-07 14:00:00,96.93,97.36,96.74,97.26,14192.0,96.93,97.36,96.74,97.26,14192.0
2025-03-07 14:30:00,97.18,97.51,97.04,97.06,16434.0,97.18,97.51,97.04,97.06,16434.0
2025-03-07 15:00:00,97.03,97.7,97.0,97.59,23299.0,97.03,97.7,97.0,97.59,23299.0
2025-03-07 15:30:00,97.58,97.73,96.91,97.12,100841.0,97.58,97.73,96.91,97.12,100841.0
2025-03-10 09:30:00,96.3,97.3,96.15,96.2,13907.0,96.3,97.3,96.15,96.2,13907.0
2025-03-10 10:00:00,96.07,96.34,95.43,95.54,36821.0,96.07,96.34,95.43,95.54,36821.0
2025-03-10 10:30:00,95.51,95.75,95.22,95.75,13963.0,95.51,95.75,95.22,95.75,13963.0
2025-03-10 11:00:00,95.96,96.21,95.62,95.88,27186.0,95.96,96.21,95.62,95.88,27186.0
2025-03-10 11:30:00,95.89,96.0,95.15,95.15,38176.0,95.89,96.0,95.15,95.15,38176.0
2025-03-10 12:00:00,95.16,95.44,94.72,95.06,43364.0,95.16,95.44,94.72,95.06,43364.0
2025-03-10 12:30:00,95.06,95.43,94.96,95.24,26230.0,95.06,95.43,94.96,95.24,26230.0
2025-03-10 13:00:00,95.25,95.48,95.13,95.21,15204.0,95.25,95.48,95.13,95.21,15204.0
2025-03-10 13:30:00,95.22,95.22,94.52,94.67,14390.0,95.22,95.22,94.52,94.67,14390.0
2025-03-10 14:00:00,94.66,94.87,94.26,94.72,35901.0,94.66,94.87,94.26,94.72,35901.0
2025-03-10 14:30:00,94.78,94.86,94.0,94.04,36421.0,94.78,94.86,94.0,94.04,36421.0
2025-03-10 15:00:00,94.05,95.09,93.84,94.81,35390.0,94.05,95.09,93.84,94.81,35390.0
2025-03-10 15:30:00,94.81,95.92,94.81,95.15,86490.0,94.81,95.92,94.81,95.15,86490.0
2025-03-11 09:30:00,95.9,96.0,95.01,95.52,13497.0,95.9,96.0,95.01,95.52,13497.0
2025-03-11 10:00:00,95.4,96.25,95.1,95.52,11640.0,95.4,96.25,95.1,95.52,11640.0
2025-03-11 10:30:00,95.53,95.71,94.99,95.0,18296.0,95.53,95.71,94.99,95.0,18296.0
2025-03-11 11:00:00,94.95,96.15,94.82,95.98,21539.0,94.95,96.15,94.82,95.98,21539.0
2025-03-11 11:30:00,95.97,96.71,95.96,96.42,11752.0,95.97,96.71,95.96,96.42,11752.0
2025-03-11 12:00:00,96.33,96.51,96.18,96.27,15026.0,96.33,96.51,96.18,96.27,15026.0
2025-03-11 12:30:00,96.34,96.63,96.18,96.23,14410.0,96.34,96.63,96.18,96.23,14410.0
2025-03-11 13:00:00,96.23,96.4,96.07,96.17,16340.0,96.23,96.4,96.07,96.17,16340.0
2025-03-11 13:30:00,96.2,96.72,96.04,96.37,14650.0,96.2,96.72,96.04,96.37,14650.0
2025-03-11 14:00:00,96.37,97.13,96.36,96.7,31178.0,96.37,97.13,96.36,96.7,31178.0
2025-03-11 14:30:00,96.67,97.39,96.41,97.24,21710.0,96.67,97.39,96.41,97.24,21710.0
2025-03-11 15:00:00,97.22,97.31,96.63,96.99,21934.0,97.22,97.31,96.63,96.99,21934.0
2025-03-11 15:30:00,96.98,97.22,96.36,96.38,99787.0,96.98,97.22,96.36,96.38,99787.0
2025-03-12 09:30:00,97.26,97.58,94.98,95.76,24667.0,97.26,97.58,94.98,95.76,24667.0
2025-03-12 10:00:00,95.56,96.01,95.19,95.72,23465.0,95.56,96.01,95.19,95.72,23465.0
2025-03-12 10:30:00,95.62,95.79,95.26,95.46,36142.0,95.62,95.79,95.26,95.46,36142.0
2025-03-12 11:00:00,95.64,96.0,95.27,95.9,21416.0,95.64,96.0,95.27,95.9,21416.0
2025-03-12 11:30:00,95.9,96.57,95.64,96.24,18984.0,95.9,96.57,95.64,96.24,18984.0
2025-03-12 12:00:00,96.25,96.74,96.17,96.43,14993.0,96.25,96.74,96.17,96.43,14993.0
2025-03-12 12:30:00,96.53,96.76,96.18,96.24,9409.0,96.53,96.76,96.18,96.24,9409.0
2025-03-12 13:00:00,96.16,96.39,95.99,96.37,16544.0,96.16,96.39,95.99,96.37,16544.0
2025-03-12 13:30:00,96.37,96.56,96.12,96.17,24221.0,96.37,96.56,96.12,96.17,24221.0
2025-03-12 14:00:00,96.06,96.95,96.05,96.93,9727.0,96.06,96.95,96.05,96.93,9727.0
2025-03-12 14:30:00,96.94,97.3,96.59,96.73,21882.0,96.94,97.3,96.59,96.73,21882.0
2025-03-12 15:00:00,96.68,97.06,96.5,96.56,30379.0,96.68,97.06,96.5,96.56,30379.0
2025-03-12 15:30:00,96.73,96.84,96.43,96.62,52920.0,96.73,96.84,96.43,96.62,52920.0
2025-03-13 09:30:00,96.79,96.79,96.16,96.5,11290.0,96.79,96.79,96.16,96.5,11290.0
2025-03-13 10:00:00,96.28,97.42,96.27,97.18,24250.0,96.28,97.42,96.27,97.18,24250.0
2025-03-13 10:30:00,97.4,97.4,96.84,96.99,7002.0,97.4,97.4,96.84,96.99,7002.0
2025-03-13 11:00:00,97.08,97.08,96.75,96.8,16892.0,97.08,97.08,96.75,96.8,16892.0
2025-03-13 11:30:00,96.79,97.11,96.56,96.62,19085.0,96.79,97.11,96.56,96.62,19085.0
2025-03-13 12:00:00,96.62,96.91,96.44,96.61,14107.0,96.62,96.91,96.44,96.61,14107.0
2025-03-13 12:30:00,96.54,97.03,96.51,96.75,13163.0,96.54,97.03,96.51,96.75,13163.0
2025-03-13 13:00:00,96.82,96.82,96.15,96.23,10607.0,96.82,96.82,96.15,96.23,10607.0
2025-03-13 13:30:00,96.17,96.32,95.59,95.7,28429.0,96.17,96.32,95.59,95.7,28429.0
2025-03-13 14:00:00,95.8,96.36,95.78,96.36,24931.0,95.8,96.36,95.78,96.36,24931.0
2025-03-13 14:30:00,96.33,96.57,96.29,96.46,19072.0,96.33,96.57,96.29,96.46,19072.0
2025-03-13 15:00:00,96.49,96.57,96.02,96.05,30592.0,96.49,96.57,96.02,96.05,30592.0
2025-03-13 15:30:00,96.05,96.46,96.04,96.17,91140.0,96.05,96.46,96.04,96.17,91140.0
2025-03-14 09:30:00,97.16,98.12,96.97,97.75,15069.0,97.16,98.12,96.97,97.75,15069.0
2025-03-14 10:00:00,96.82,97.84,96.63,96.66,23407.0,96.82,97.84,96.63,96.66,23407.0
2025-03-14 10:30:00,96.68,97.88,96.68,97.88,7042.0,96.68,97.88,96.68,97.88,7042.0
2025-03-14 11:00:00,97.97,98.43,97.7,98.29,7665.0,97.97,98.43,97.7,98.29,7665.0
2025-03-14 11:30:00,98.43,98.55,98.25,98.48,4479.0,98.43,98.55,98.25,98.48,4479.0
2025-03-14 12:00:00,98.39,98.65,98.22,98.25,26569.0,98.39,98.65,98.22,98.25,26569.0
2025-03-14 12:30:00,98.25,98.53,98.18,98.47,4139.0,98.25,98.53,98.18,98.47,4139.0
2025-03-14 13:00:00,98.52,98.68,98.45,98.56,11248.0,98.52,98.68,98.45,98.56,11248.0
2025-03-14 13:30:00,98.56,98.76,98.26,98.27,7524.0,98.56,98.76,98.26,98.27,7524.0
2025-03-14 14:00:00,98.36,98.57,98.3,98.54,7377.0,98.36,98.57,98.3,98.54,7377.0
2025-03-14 14:30:00,98.56,98.91,98.55,98.81,11255.0,98.56,98.91,98.55,98.81,11255.0
2025-03-14 15:00:00,98.81,99.04,98.77,98.93,14582.0,98.81,99.04,98.77,98.93,14582.0
2025-03-14 15:30:00,98.89,99.19,98.36,99.06,62654.0,98.89,99.19,98.36,99.06,62654.0
2025-03-17 09:30:00,98.78,100.27,98.78,99.86,26801.0,98.78,100.27,98.78,99.86,26801.0
2025-03-17 10:00:00,99.77,100.49,99.6,100.36,20803.0,99.77,100.49,99.6,100.36,20803.0
2025-03-17 10:30:00,100.33,100.48,100.06,100.26,10363.0,100.33,100.48,100.06,100.26,10363.0
2025-03-17 11:00:00,100.37,101.21,100.37,100.98,11414.0,100.37,101.21,100.37,100.98,11414.0
2025-03-17 11:30:00,100.97,100.97,100.5,100.5,18376.0,100.97,100.97,100.5,100.5,18376.0
2025-03-17 12:00:00,100.57,100.91,100.46,100.75,3110.0,100.57,100.91,100.46,100.75,3110.0
2025-03-17 12:30:00,100.73,100.75,100.34,100.59,9499.0,100.73,100.75,100.34,100.59,9499.0
2025-03-17 13:00:00,100.58,100.88,100.43,100.74,13125.0,100.58,100.88,100.43,100.74,13125.0
2025-03-17 13:30:00,100.71,100.92,100.71,100.8,11582.0,100.71,100.92,100.71,100.8,11582.0
2025-03-17 14:00:00,100.77,101.39,100.77,101.32,20729.0,100.77,101.39,100.77,101.32,20729.0
2025-03-17 14:30:00,101.34,101.44,101.09,101.16,31359.0,101.34,101.44,101.09,101.16,31359.0
2025-03-17 15:00:00,101.16,101.37,100.94,100.94,31514.0,101.16,101.37,100.94,100.94,31514.0
2025-03-17 15:30:00,100.95,100.95,100.12,100.18,82549.0,100.95,100.95,100.12,100.18,82549.0
2025-03-18 09:30:00,99.85,100.39,98.83,99.5,15080.0,99.85,100.39,98.83,99.5,15080.0
2025-03-18 10:00:00,99.5,99.91,99.42,99.61,10831.0,99.5,99.91,99.42,99.61,10831.0
2025-03-18 10:30:00,99.61,99.75,99.12,99.15,9238.0,99.61,99.75,99.12,99.15,9238.0
2025-03-18 11:00:00,99.06,99.06,98.38,98.71,22840.0,99.06,99.06,98.38,98.71,22840.0
2025-03-18 11:30:00,98.6,98.74,98.2,98.3,8571.0,98.6,98.74,98.2,98.3,8571.0
2025-03-18 12:00:00,98.41,98.88,98.41,98.88,6136.0,98.41,98.88,98.41,98.88,6136.0
2025-03-18 12:30:00,98.89,98.89,98.2,98.45,8046.0,98.89,98.89,98.2,98.45,8046.0
2025-03-18 13:00:00,98.53,98.59,97.85,98.42,19268.0,98.53,98.59,97.85,98.42,19268.0
2025-03-18 13:30:00,98.54,98.75,98.54,98.69,3246.0,98.54,98.75,98.54,98.69,3246.0
2025-03-18 14:00:00,98.69,99.02,98.58,98.78,12297.0,98.69,99.02,98.58,98.78,12297.0
2025-03-18 14:30:00,98.86,99.01,98.68,98.88,10913.0,98.86,99.01,98.68,98.88,10913.0
2025-03-18 15:00:00,98.81,98.92,98.65,98.72,16615.0,98.81,98.92,98.65,98.72,16615.0
2025-03-18 15:30:00,98.76,99.03,98.45,98.87,38744.0,98.76,99.03,98.45,98.87,38744.0
2025-03-19 09:30:00,99.65,99.65,99.19,99.5,3446.0,99.65,99.65,99.19,99.5,3446.0
2025-03-19 10:00:00,99.5,99.79,99.5,99.57,2175.0,99.5,99.79,99.5,99.57,2175.0
2025-03-19 10:30:00,99.64,99.8,99.47,99.55,8968.0,99.64,99.8,99.47,99.55,8968.0
2025-03-19 11:00:00,99.55,100.09,99.54,99.86,8587.0,99.55,100.09,99.54,99.86,8587.0
2025-03-19 11:30:00,99.86,100.01,99.84,99.96,3633.0,99.86,100.01,99.84,99.96,3633.0
2025-03-19 12:00:00,99.98,100.14,99.83,99.91,2648.0,99.98,100.14,99.83,99.91,2648.0
2025-03-19 12:30:00,99.98,100.33,99.9,100.21,3026.0,99.98,100.33,99.9,100.21,3026.0
2025-03-19 13:00:00,100.08,100.08,99.42,99.42,14156.0,100.08,100.08,99.42,99.42,14156.0
2025-03-19 13:30:00,99.38,99.73,99.34,99.5,8419.0,99.38,99.73,99.34,99.5,8419.0
2025-03-19 14:00:00,99.37,99.93,99.37,99.65,6844.0,99.37,99.93,99.37,99.65,6844.0
2025-03-19 14:30:00,99.77,100.62,99.77,100.25,9500.0,99.77,100.62,99.77,100.25,9500.0
2025-03-19 15:00:00,100.49,100.82,100.08,100.08,10208.0,100.49,100.82,100.08,100.08,10208.0
2025-03-19 15:30:00,100.24,101.05,100.23,100.58,44800.0,100.24,101.05,100.23,100.58,44800.0
2025-03-20 09:30:00,99.48,99.69,99.14,99.45,7077.0,99.48,99.69,99.14,99.45,7077.0
2025-03-20 10:00:00,99.82,100.73,99.82,100.53,10964.0,99.82,100.73,99.82,100.53,10964.0
2025-03-20 10:30:00,100.55,100.55,100.21,100.22,2493.0,100.55,100.55,100.21,100.22,2493.0
2025-03-20 11:00:00,100.14,100.48,100.13,100.31,8416.0,100.14,100.48,100.13,100.31,8416.0
2025-03-20 11:30:00,100.31,100.57,100.25,100.42,3705.0,100.31,100.57,100.25,100.42,3705.0
2025-03-20 12:00:00,100.28,100.44,100.09,100.17,5239.0,100.28,100.44,100.09,100.17,5239.0
2025-03-20 12:30:00,100.1,100.32,99.98,99.99,14161.0,100.1,100.32,99.98,99.99,14161.0
2025-03-20 13:00:00,100.01,100.35,99.98,99.98,4240.0,100.01,100.35,99.98,99.98,4240.0
2025-03-20 13:30:00,100.01,100.35,99.9,100.17,10367.0,100.01,100.35,99.9,100.17,10367.0
2025-03-20 14:00:00,100.09,100.38,99.98,100.02,5359.0,100.09,100.38,99.98,100.02,5359.0
2025-03-20 14:30:00,99.97,100.44,99.76,100.19,12766.0,99.97,100.44,99.76,100.19,12766.0
2025-03-20 15:00:00,100.27,100.46,100.22,100.27,3853.0,100.27,100.46,100.22,100.27,3853.0
2025-03-20 15:30:00,100.33,100.47,100.02,100.15,32184.0,100.33,100.47,100.02,100.15,32184.0
2025-03-21 09:30:00,98.21,99.48,98.21,98.68,48934.0,98.21,99.48,98.21,98.68,48934.0
2025-03-21 10:00:00,98.81,99.03,98.28,98.96,5203.0,98.81,99.03,98.28,98.96,5203.0
2025-03-21 10:30:00,98.93,99.49,98.92,99.49,9741.0,98.93,99.49,98.92,99.49,9741.0
2025-03-21 11:00:00,99.43,99.48,98.79,98.88,8158.0,99.43,99.48,98.79,98.88,8158.0
2025-03-21 11:30:00,98.94,99.18,98.94,99.14,8287.0,98.94,99.18,98.94,99.14,8287.0
2025-03-21 12:00:00,99.12,100.03,99.07,100.01,2538.0,99.12,100.03,99.07,100.01,2538.0
2025-03-21 12:30:00,99.88,99.96,99.6,99.96,3624.0,99.88,99.96,99.6,99.96,3624.0
2025-03-21 13:00:00,99.92,100.03,99.76,99.79,5832.0,99.92,100.03,99.76,99.79,5832.0
2025-03-21 13:30:00,99.84,100.46,99.79,100.45,6858.0,99.84,100.46,99.79,100.45,6858.0
2025-03-21 14:00:00,100.45,100.85,100.32,100.32,23672.0,100.45,100.85,100.32,100.32,23672.0
2025-03-21 14:30:00,100.37,100.83,100.36,100.61,16199.0,100.37,100.83,100.36,100.61,16199.0
2025-03-21 15:00:00,100.62,100.79,100.36,100.71,25434.0,100.62,100.79,100.36,100.71,25434.0
2025-03-21 15:30:00,100.69,101.44,100.55,101.33,189954.0,100.69,101.44,100.55,101.33,189954.0
2025-03-24 09:30:00,102.49,104.14,102.49,104.09,25367.0,102.49,104.14,102.49,104.09,25367.0
2025-03-24 10:00:00,104.09,104.92,103.65,104.69,36619.0,104.09,104.92,103.65,104.69,36619.0
2025-03-24 10:30:00,104.78,105.25,104.61,105.06,40081.0,104.78,105.25,104.61,105.06,40081.0
2025-03-24 11:00:00,105.07,105.13,103.92,104.26,31153.0,105.07,105.13,103.92,104.26,31153.0
2025-03-24 11:30:00,104.2,104.66,104.17,104.62,17601.0,104.2,104.66,104.17,104.62,17601.0
2025-03-24 12:00:00,104.57,104.63,104.3,104.3,17929.0,104.57,104.63,104.3,104.3,17929.0
2025-03-24 12:30:00,104.34,104.52,104.08,104.25,16822.0,104.34,104.52,104.08,104.25,16822.0
2025-03-24 13:00:00,104.25,104.41,104.11,104.27,16505.0,104.25,104.41,104.11,104.27,16505.0
2025-03-24 13:30:00,104.27,104.46,103.79,103.79,18395.0,104.27,104.46,103.79,103.79,18395.0
2025-03-24 14:00:00,103.78,103.79,103.23,103.4,16534.0,103.78,103.79,103.23,103.4,16534.0
2025-03-24 14:30:00,103.52,104.24,103.39,103.98,16548.0,103.52,104.24,103.39,103.98,16548.0
2025-03-24 15:00:00,103.98,104.3,103.81,103.89,17886.0,103.98,104.3,103.81,103.89,17886.0
2025-03-24 15:30:00,103.95,104.52,103.73,104.22,99194.0,103.95,104.52,103.73,104.22,99194.0
2025-03-25 09:30:00,104.98,106.04,104.96,105.04,6821.0,104.98,106.04,104.96,105.04,6821.0
2025-03-25 10:00:00,105.2,105.82,104.98,105.35,11754.0,105.2,105.82,104.98,105.35,11754.0
2025-03-25 10:30:00,105.51,105.92,104.91,105.11,10049.0,105.51,105.92,104.91,105.11,10049.0
2025-03-25 11:00:00,105.24,105.24,104.87,105.06,15400.0,105.24,105.24,104.87,105.06,15400.0
2025-03-25 11:30:00,105.07,105.48,104.83,104.84,18035.0,105.07,105.48,104.83,104.84,18035.0
2025-03-25 12:00:00,104.93,105.39,104.92,105.33,19498.0,104.93,105.39,104.92,105.33,19498.0
2025-03-25 12:30:00,105.31,105.31,104.9,105.12,11240.0,105.31,105.31,104.9,105.12,11240.0
2025-03-25 13:00:00,105.16,105.28,104.95,104.96,14156.0,105.16,105.28,104.95,104.96,14156.0
2025-03-25 13:30:00,104.86,105.12,104.86,104.97,15999.0,104.86,105.12,104.86,104.97,15999.0
2025-03-25 14:00:00,104.96,105.11,104.81,104.95,17854.0,104.96,105.11,104.81,104.95,17854.0
2025-03-25 14:30:00,104.97,105.15,104.87,105.11,17094.0,104.97,105.15,104.87,105.11,17094.0
2025-03-25 15:00:00,105.1,105.35,104.84,104.98,22721.0,105.1,105.35,104.84,104.98,22721.0
2025-03-25 15:30:00,104.99,105.06,104.09,104.33,130088.0,104.99,105.06,104.09,104.33,130088.0
2025-03-26 09:30:00,104.71,104.71,103.92,103.92,4104.0,104.71,104.71,103.92,103.92,4104.0
2025-03-26 10:00:00,104.39,105.07,103.99,104.07,3143.0,104.39,105.07,103.99,104.07,3143.0
2025-03-26 10:30:00,104.08,104.42,103.73,103.73,8833.0,104.08,104.42,103.73,103.73,8833.0
2025-03-26 11:00:00,103.81,104.01,103.57,104.01,21759.0,103.81,104.01,103.57,104.01,21759.0
2025-03-26 11:30:00,104.14,104.38,103.54,103.65,16130.0,104.14,104.38,103.54,103.65,16130.0
2025-03-26 12:00:00,103.74,103.84,103.52,103.57,17626.0,103.74,103.84,103.52,103.57,17626.0
2025-03-26 12:30:00,103.62,103.88,103.25,103.25,23601.0,103.62,103.88,103.25,103.25,23601.0
2025-03-26 13:00:00,103.34,103.44,102.97,102.98,15708.0,103.34,103.44,102.97,102.98,15708.0
2025-03-26 13:30:00,103.01,103.45,102.85,103.2,16688.0,103.01,103.45,102.85,103.2,16688.0
2025-03-26 14:00:00,103.31,103.98,103.22,103.78,19227.0,103.31,103.98,103.22,103.78,19227.0
2025-03-26 14:30:00,103.78,103.86,103.21,103.33,16595.0,103.78,103.86,103.21,103.33,16595.0
2025-03-26 15:00:00,103.33,103.75,103.32,103.55,30031.0,103.33,103.75,103.32,103.55,30031.0
2025-03-26 15:30:00,103.61,103.77,103.15,103.42,111452.0,103.61,103.77,103.15,103.42,111452.0
2025-03-27 09:30:00,102.95,103.14,102.03,103.14,3252.0,102.95,103.14,102.03,103.14,3252.0
2025-03-27 10:00:00,103.17,103.44,102.91,103.41,5332.0,103.17,103.44,102.91,103.41,5332.0
2025-03-27 10:30:00,103.44,104.08,103.44,103.86,1962.0,103.44,104.08,103.44,103.86,1962.0
2025-03-27 11:00:00,103.86,104.16,103.77,103.77,6461.0,103.86,104.16,103.77,103.77,6461.0
2025-03-27 11:30:00,103.77,103.85,103.05,103.06,12026.0,103.77,103.85,103.05,103.06,12026.0
2025-03-27 12:00:00,103.06,103.35,103.04,103.09,9760.0,103.06,103.35,103.04,103.09,9760.0
2025-03-27 12:30:00,103.17,103.24,102.45,102.5,8529.0,103.17,103.24,102.45,102.5,8529.0
2025-03-27 13:00:00,102.59,103.09,102.47,102.89,8198.0,102.59,103.09,102.47,102.89,8198.0
2025-03-27 13:30:00,102.89,103.18,102.77,102.85,11409.0,102.89,103.18,102.77,102.85,11409.0
2025-03-27 14:00:00,102.85,103.45,102.84,103.19,9992.0,102.85,103.45,102.84,103.19,9992.0
2025-03-27 14:30:00,103.16,103.4,102.98,103.15,14021.0,103.16,103.4,102.98,103.15,14021.0
2025-03-27 15:00:00,103.15,103.76,102.99,103.71,14897.0,103.15,103.76,102.99,103.71,14897.0
2025-03-27 15:30:00,103.75,103.89,102.79,103.02,76802.0,103.75,103.89,102.79,103.02,76802.0
2025-03-28 09:30:00,101.61,102.39,99.68,99.93,20738.0,101.61,102.39,99.68,99.93,20738.0
2025-03-28 10:00:00,99.59,100.18,99.3,99.56,31209.0,99.59,100.18,99.3,99.56,31209.0
2025-03-28 10:30:00,99.56,100.17,99.56,99.97,15137.0,99.56,100.17,99.56,99.97,15137.0
2025-03-28 11:00:00,99.86,100.13,99.85,100.13,19310.0,99.86,100.13,99.85,100.13,19310.0
2025-03-28 11:30:00,100.01,100.14,99.69,99.7,11174.0,100.01,100.14,99.69,99.7,11174.0
2025-03-28 12:00:00,99.7,99.85,99.5,99.51,13273.0,99.7,99.85,99.5,99.51,13273.0
2025-03-28 12:30:00,99.61,100.0,99.57,99.8,9746.0,99.61,100.0,99.57,99.8,9746.0
2025-03-28 13:00:00,99.79,99.81,99.51,99.51,7637.0,99.79,99.81,99.51,99.51,7637.0
2025-03-28 13:30:00,99.56,100.22,99.51,100.17,13550.0,99.56,100.22,99.51,100.17,13550.0
2025-03-28 14:00:00,100.28,100.62,100.27,100.28,15551.0,100.28,100.62,100.27,100.28,15551.0
2025-03-28 14:30:00,100.28,100.66,100.27,100.66,6974.0,100.28,100.66,100.27,100.66,6974.0
2025-03-28 15:00:00,100.74,100.94,100.32,100.32,30873.0,100.74,100.94,100.32,100.32,30873.0
2025-03-28 15:30:00,100.39,101.13,100.3,100.58,51471.0,100.39,101.13,100.3,100.58,51471.0
2025-03-31 09:30:00,99.34,100.58,97.86,99.95,22015.0,99.34,100.58,97.86,99.95,22015.0
2025-03-31 10:00:00,99.87,100.17,99.52,99.67,18091.0,99.87,100.17,99.52,99.67,18091.0
2025-03-31 10:30:00,99.82,100.66,99.79,100.11,19120.0,99.82,100.66,99.79,100.11,19120.0
2025-03-31 11:00:00,100.17,100.73,100.01,100.55,3280.0,100.17,100.73,100.01,100.55,3280.0
2025-03-31 11:30:00,100.4,100.8,100.4,100.68,5378.0,100.4,100.8,100.4,100.68,5378.0
2025-03-31 12:00:00,100.56,101.07,100.42,101.07,10754.0,100.56,101.07,100.42,101.07,10754.0
2025-03-31 12:30:00,101.07,101.07,100.66,100.68,14188.0,101.07,101.07,100.66,100.68,14188.0
2025-03-31 13:00:00,100.61,101.03,100.49,100.57,12988.0,100.61,101.03,100.49,100.57,12988.0
2025-03-31 13:30:00,100.46,100.68,100.36,100.44,10519.0,100.46,100.68,100.36,100.44,10519.0
2025-03-31 14:00:00,100.38,101.26,100.38,100.92,11933.0,100.38,101.26,100.38,100.92,11933.0
2025-03-31 14:30:00,100.92,101.45,100.92,101.1,14511.0,100.92,101.45,100.92,101.1,14511.0
2025-03-31 15:00:00,101.1,101.61,100.95,100.95,19266.0,101.1,101.61,100.95,100.95,19266.0
2025-03-31 15:30:00,101.04,101.8,100.95,101.09,80315.0,101.04,101.8,100.95,101.09,80315.0
2025-04-01 09:30:00,100.54,101.14,99.45,101.03,11778.0,100.54,101.14,99.45,101.03,11778.0
2025-04-01 10:00:00,100.67,100.71,100.11,100.37,15842.0,100.67,100.71,100.11,100.37,15842.0
2025-04-01 10:30:00,100.45,101.63,100.33,101.52,6063.0,100.45,101.63,100.33,101.52,6063.0
2025-04-01 11:00:00,101.76,102.27,101.31,101.31,24365.0,101.76,102.27,101.31,101.31,24365.0
2025-04-01 11:30:00,101.47,101.5,101.12,101.45,27518.0,101.47,101.5,101.12,101.45,27518.0
2025-04-01 12:00:00,101.34,101.96,101.32,101.32,8719.0,101.34,101.96,101.32,101.32,8719.0
2025-04-01 12:30:00,101.28,101.57,101.07,101.48,12932.0,101.28,101.57,101.07,101.48,12932.0
2025-04-01 13:00:00,101.48,101.55,101.31,101.31,6255.0,101.48,101.55,101.31,101.31,6255.0
2025-04-01 13:30:00,101.39,101.6,101.26,101.26,4749.0,101.39,101.6,101.26,101.26,4749.0
2025-04-01 14:00:00,101.2,101.2,100.61,100.61,4305.0,101.2,101.2,100.61,100.61,4305.0
2025-04-01 14:30:00,100.66,101.14,100.64,101.02,8732.0,100.66,101.14,100.64,101.02,8732.0
2025-04-01 15:00:00,101.15,101.55,101.01,101.38,9235.0,101.15,101.55,101.01,101.38,9235.0
2025-04-01 15:30:00,101.33,102.05,101.29,101.6,39833.0,101.33,102.05,101.29,101.6,39833.0
2025-04-02 09:30:00,100.52,102.48,100.48,101.68,28130.0,100.52,102.48,100.48,101.68,28130.0
2025-04-02 10:00:00,101.95,102.52,101.94,102.52,49756.0,101.95,102.52,101.94,102.52,49756.0
2025-04-02 10:30:00,102.58,103.27,102.44,102.92,64518.0,102.58,103.27,102.44,102.92,64518.0
2025-04-02 11:00:00,102.92,102.96,102.1,102.91,16501.0,102.92,102.96,102.1,102.91,16501.0
2025-04-02 11:30:00,102.93,103.3,102.83,102.98,20712.0,102.93,103.3,102.83,102.98,20712.0
2025-04-02 12:00:00,103.12,103.77,103.02,103.72,12519.0,103.12,103.77,103.02,103.72,12519.0
2025-04-02 12:30:00,103.72,103.72,103.24,103.25,6256.0,103.72,103.72,103.24,103.25,6256.0
2025-04-02 13:00:00,103.29,103.84,103.29,103.64,2836.0,103.29,103.84,103.29,103.64,2836.0
2025-04-02 13:30:00,103.64,103.64,102.94,103.09,10002.0,103.64,103.64,102.94,103.09,10002.0
2025-04-02 14:00:00,103.1,103.23,102.83,102.83,7882.0,103.1,103.23,102.83,102.83,7882.0
2025-04-02 14:30:00,102.71,103.32,102.71,102.84,5044.0,102.71,103.32,102.71,102.84,5044.0
2025-04-02 15:00:00,102.87,103.08,102.66,102.74,9491.0,102.87,103.08,102.66,102.74,9491.0
2025-04-02 15:30:00,102.71,103.2,102.59,103.15,89881.0,102.71,103.2,102.59,103.15,89881.0
2025-04-03 09:30:00,97.09,98.77,96.27,96.27,10306.0,97.09,98.77,96.27,96.27,10306.0
2025-04-03 10:00:00,96.63,97.17,95.96,96.1,12716.0,96.63,97.17,95.96,96.1,12716.0
2025-04-03 10:30:00,96.06,96.07,94.8,94.8,30334.0,96.06,96.07,94.8,94.8,30334.0
2025-04-03 11:00:00,95.09,95.54,94.79,95.26,14395.0,95.09,95.54,94.79,95.26,14395.0
2025-04-03 11:30:00,95.0,95.53,94.87,95.31,14438.0,95.0,95.53,94.87,95.31,14438.0
2025-04-03 12:00:00,95.31,95.73,95.01,95.36,14570.0,95.31,95.73,95.01,95.36,14570.0
2025-04-03 12:30:00,95.36,95.53,94.91,94.91,12199.0,95.36,95.53,94.91,94.91,12199.0
2025-04-03 13:00:00,95.06,95.19,94.41,94.61,8969.0,95.06,95.19,94.41,94.61,8969.0
2025-04-03 13:30:00,94.49,94.84,94.08,94.09,15640.0,94.49,94.84,94.08,94.09,15640.0
2025-04-03 14:00:00,94.2,94.2,93.38,93.45,14041.0,94.2,94.2,93.38,93.45,14041.0
2025-04-03 14:30:00,93.53,94.09,93.31,94.02,14420.0,93.53,94.09,93.31,94.02,14420.0
2025-04-03 15:00:00,93.96,94.18,93.43,93.47,18661.0,93.96,94.18,93.43,93.47,18661.0
2025-04-03 15:30:00,93.52,93.58,92.87,92.95,101732.0,93.52,93.58,92.87,92.95,101732.0
2025-04-04 09:30:00,89.14,89.71,86.14,87.23,25171.0,89.14,89.71,86.14,87.23,25171.0
2025-04-04 10:00:00,87.4,87.71,86.19,86.33,39921.0,87.4,87.71,86.19,86.33,39921.0
2025-04-04 10:30:00,86.19,86.7,85.33,86.3,48144.0,86.19,86.7,85.33,86.3,48144.0
2025-04-04 11:00:00,86.29,88.62,86.23,87.17,67857.0,86.29,88.62,86.23,87.17,67857.0
2025-04-04 11:30:00,87.17,87.56,86.8,87.08,44074.0,87.17,87.56,86.8,87.08,44074.0
2025-04-04 12:00:00,87.08,88.29,86.93,87.17,67610.0,87.08,88.29,86.93,87.17,67610.0
2025-04-04 12:30:00,87.22,87.91,86.99,87.67,37031.0,87.22,87.91,86.99,87.67,37031.0
2025-04-04 13:00:00,87.7,88.24,87.34,88.23,47487.0,87.7,88.24,87.34,88.23,47487.0
2025-04-04 13:30:00,87.98,88.55,87.7,88.3,43962.0,87.98,88.55,87.7,88.3,43962.0
2025-04-04 14:00:00,88.36,88.83,87.76,88.27,38873.0,88.36,88.83,87.76,88.27,38873.0
2025-04-04 14:30:00,88.34,88.35,87.65,87.9,19669.0,88.34,88.35,87.65,87.9,19669.0
2025-04-04 15:00:00,87.87,89.21,87.47,88.74,32441.0,87.87,89.21,87.47,88.74,32441.0
2025-04-04 15:30:00,88.9,90.04,88.66,89.27,165480.0,88.9,90.04,88.66,89.27,165480.0
2025-04-07 09:30:00,86.47,87.76,83.94,87.33,21703.0,86.47,87.76,83.94,87.33,21703.0
2025-04-07 10:00:00,87.31,92.57,87.28,87.99,40594.0,87.31,92.57,87.28,87.99,40594.0
2025-04-07 10:30:00,87.85,90.68,87.11,89.84,24868.0,87.85,90.68,87.11,89.84,24868.0
2025-04-07 11:00:00,89.55,90.59,86.81,87.12,21121.0,89.55,90.59,86.81,87.12,21121.0
2025-04-07 11:30:00,87.12,89.05,87.08,88.37,16735.0,87.12,89.05,87.08,88.37,16735.0
2025-04-07 12:00:00,88.26,88.5,87.3,88.04,18901.0,88.26,88.5,87.3,88.04,18901.0
2025-04-07 12:30:00,88.19,88.64,87.1,87.16,11457.0,88.19,88.64,87.1,87.16,11457.0
2025-04-07 13:00:00,87.33,89.14,87.25,89.14,17960.0,87.33,89.14,87.25,89.14,17960.0
2025-04-07 13:30:00,89.0,90.06,88.53,89.79,14879.0,89.0,90.06,88.53,89.79,14879.0
2025-04-07 14:00:00,89.79,90.02,88.47,88.47,14629.0,89.79,90.02,88.47,88.47,14629.0
2025-04-07 14:30:00,88.59,89.02,87.91,87.91,16700.0,88.59,89.02,87.91,87.91,16700.0
2025-04-07 15:00:00,87.91,88.42,87.24,87.52,27562.0,87.91,88.42,87.24,87.52,27562.0
2025-04-07 15:30:00,87.58,88.83,87.32,88.66,97776.0,87.58,88.83,87.32,88.66,97776.0
2025-04-08 09:30:00,91.73,92.3,90.15,91.62,18527.0,91.73,92.3,90.15,91.62,18527.0
2025-04-08 10:00:00,91.02,91.34,90.51,91.34,14690.0,91.02,91.34,90.51,91.34,14690.0
2025-04-08 10:30:00,91.03,91.39,90.5,90.5,19955.0,91.03,91.39,90.5,90.5,19955.0
2025-04-08 11:00:00,90.57,90.91,89.89,89.99,31771.0,90.57,90.91,89.89,89.99,31771.0
2025-04-08 11:30:00,89.8,91.06,89.8,91.03,16340.0,89.8,91.06,89.8,91.03,16340.0
2025-04-08 12:00:00,90.91,91.19,89.61,89.95,13424.0,90.91,91.19,89.61,89.95,13424.0
2025-04-08 12:30:00,90.0,90.01,88.49,88.49,17476.0,90.0,90.01,88.49,88.49,17476.0
2025-04-08 13:00:00,88.64,88.65,87.35,87.35,14221.0,88.64,88.65,87.35,87.35,14221.0
2025-04-08 13:30:00,87.35,88.64,87.21,88.38,22935.0,87.35,88.64,87.21,88.38,22935.0
2025-04-08 14:00:00,88.39,88.6,87.95,88.0,10912.0,88.39,88.6,87.95,88.0,10912.0
2025-04-08 14:30:00,88.14,89.02,87.74,87.74,18191.0,88.14,89.02,87.74,87.74,18191.0
2025-04-08 15:00:00,87.81,87.82,86.48,87.47,38908.0,87.81,87.82,86.48,87.47,38908.0
2025-04-08 15:30:00,87.42,87.58,86.37,87.33,90588.0,87.42,87.58,86.37,87.33,90588.0
2025-04-09 09:30:00,86.51,88.18,85.86,87.47,17949.0,86.51,88.18,85.86,87.47,17949.0
2025-04-09 10:00:00,87.69,88.32,86.83,87.04,12855.0,87.69,88.32,86.83,87.04,12855.0
2025-04-09 10:30:00,87.16,87.75,86.04,86.04,14340.0,87.16,87.75,86.04,86.04,14340.0
2025-04-09 11:00:00,86.13,87.73,86.13,87.29,20304.0,86.13,87.73,86.13,87.29,20304.0
2025-04-09 11:30:00,87.19,87.74,86.98,87.14,9259.0,87.19,87.74,86.98,87.14,9259.0
2025-04-09 12:00:00,87.11,87.71,86.99,87.34,11867.0,87.11,87.71,86.99,87.34,11867.0
2025-04-09 12:30:00,87.25,88.22,87.25,87.85,12390.0,87.25,88.22,87.25,87.85,12390.0
2025-04-09 13:00:00,87.95,94.53,87.4,92.95,47332.0,87.95,94.53,87.4,92.95,47332.0
2025-04-09 13:30:00,93.13,95.8,92.5,95.8,19949.0,93.13,95.8,92.5,95.8,19949.0
2025-04-09 14:00:00,95.86,97.09,95.42,96.52,42426.0,95.86,97.09,95.42,96.52,42426.0
2025-04-09 14:30:00,96.51,96.89,94.09,94.33,30670.0,96.51,96.89,94.09,94.33,30670.0
2025-04-09 15:00:00,94.11,96.56,93.88,96.16,30806.0,94.11,96.56,93.88,96.16,30806.0
2025-04-09 15:30:00,96.16,96.72,95.59,95.98,125868.0,96.16,96.72,95.59,95.98,125868.0
2025-04-10 09:30:00,93.54,94.34,92.78,93.37,10255.0,93.54,94.34,92.78,93.37,10255.0
2025-04-10 10:00:00,93.56,93.83,92.91,93.47,11436.0,93.56,93.83,92.91,93.47,11436.0
2025-04-10 10:30:00,93.37,94.66,93.37,93.92,12819.0,93.37,94.66,93.37,93.92,12819.0
2025-04-10 11:00:00,93.91,94.73,93.32,93.32,15714.0,93.91,94.73,93.32,93.32,15714.0
2025-04-10 11:30:00,93.44,93.66,92.89,92.96,13119.0,93.44,93.66,92.89,92.96,13119.0
2025-04-10 12:00:00,92.96,93.13,91.21,91.67,11398.0,92.96,93.13,91.21,91.67,11398.0
2025-04-10 12:30:00,91.66,93.05,91.66,92.89,13467.0,91.66,93.05,91.66,92.89,13467.0
2025-04-10 13:00:00,92.93,94.1,91.31,92.53,17484.0,92.93,94.1,91.31,92.53,17484.0
2025-04-10 13:30:00,92.62,94.02,92.42,94.02,12610.0,92.62,94.02,92.42,94.02,12610.0
2025-04-10 14:00:00,93.73,94.38,92.76,94.37,14431.0,93.73,94.38,92.76,94.37,14431.0
2025-04-10 14:30:00,94.35,94.81,93.47,93.8,28353.0,94.35,94.81,93.47,93.8,28353.0
2025-04-10 15:00:00,93.62,94.54,92.5,92.62,32037.0,93.62,94.54,92.5,92.62,32037.0
2025-04-10 15:30:00,92.81,93.58,92.22,93.22,82047.0,92.81,93.58,92.22,93.22,82047.0
2025-04-11 09:30:00,93.08,97.29,92.63,94.35,21384.0,93.08,97.29,92.63,94.35,21384.0
2025-04-11 10:00:00,94.0,94.51,93.12,93.27,16651.0,94.0,94.51,93.12,93.27,16651.0
2025-04-11 10:30:00,93.36,94.83,93.35,94.42,56250.0,93.36,94.83,93.35,94.42,56250.0
2025-04-11 11:00:00,94.42,95.41,94.06,94.58,28345.0,94.42,95.41,94.06,94.58,28345.0
2025-04-11 11:30:00,94.54,95.45,94.5,95.45,12420.0,94.54,95.45,94.5,95.45,12420.0
2025-04-11 12:00:00,95.43,95.97,95.22,95.46,13854.0,95.43,95.97,95.22,95.46,13854.0
2025-04-11 12:30:00,95.57,96.64,95.43,96.62,11855.0,95.57,96.64,95.43,96.62,11855.0
2025-04-11 13:00:00,96.49,96.95,95.99,96.3,14088.0,96.49,96.95,95.99,96.3,14088.0
2025-04-11 13:30:00,96.44,98.26,96.23,97.5,22703.0,96.44,98.26,96.23,97.5,22703.0
2025-04-11 14:00:00,97.47,98.03,96.7,96.98,37967.0,97.47,98.03,96.7,96.98,37967.0
2025-04-11 14:30:00,96.95,97.24,96.47,97.05,33406.0,96.95,97.24,96.47,97.05,33406.0
2025-04-11 15:00:00,97.05,97.51,96.96,97.23,16820.0,97.05,97.51,96.96,97.23,16820.0
2025-04-11 15:30:00,97.13,97.15,96.44,96.64,71096.0,97.13,97.15,96.44,96.64,71096.0
2025-04-14 09:30:00,98.4,98.4,96.09,96.72,5246.0,98.4,98.4,96.09,96.72,5246.0
2025-04-14 10:00:00,97.13,97.47,96.37,97.17,12647.0,97.13,97.47,96.37,97.17,12647.0
2025-04-14 10:30:00,96.98,97.3,96.85,96.94,8288.0,96.98,97.3,96.85,96.94,8288.0
2025-04-14 11:00:00,96.85,96.85,95.96,95.96,9630.0,96.85,96.85,95.96,95.96,9630.0
2025-04-14 11:30:00,96.3,96.41,95.32,95.54,6302.0,96.3,96.41,95.32,95.54,6302.0
2025-04-14 12:00:00,95.42,96.57,95.39,95.92,8261.0,95.42,96.57,95.39,95.92,8261.0
2025-04-14 12:30:00,96.03,96.52,95.93,95.93,3887.0,96.03,96.52,95.93,95.93,3887.0
2025-04-14 13:00:00,96.07,97.0,95.53,95.66,10104.0,96.07,97.0,95.53,95.66,10104.0
2025-04-14 13:30:00,95.7,95.83,95.26,95.47,8258.0,95.7,95.83,95.26,95.47,8258.0
2025-04-14 14:00:00,95.53,96.09,95.53,95.98,9369.0,95.53,96.09,95.53,95.98,9369.0
2025-04-14 14:30:00,96.07,96.45,96.07,96.32,5825.0,96.07,96.45,96.07,96.32,5825.0
2025-04-14 15:00:00,96.25,96.74,96.21,96.36,9504.0,96.25,96.74,96.21,96.36,9504.0
2025-04-14 15:30:00,96.26,96.58,95.97,96.06,44471.0,96.26,96.58,95.97,96.06,44471.0
2025-04-15 09:30:00,96.2,97.2,96.05,96.53,3430.0,96.2,97.2,96.05,96.53,3430.0
2025-04-15 10:00:00,96.56,96.93,95.57,95.57,5019.0,96.56,96.93,95.57,95.57,5019.0
2025-04-15 10:30:00,96.04,96.37,95.87,96.0,6311.0,96.04,96.37,95.87,96.0,6311.0
2025-04-15 11:00:00,96.24,96.43,96.0,96.0,4335.0,96.24,96.43,96.0,96.0,4335.0
2025-04-15 11:30:00,95.98,96.33,95.98,96.01,6294.0,95.98,96.33,95.98,96.01,6294.0
2025-04-15 12:00:00,96.09,96.25,95.98,96.25,5406.0,96.09,96.25,95.98,96.25,5406.0
2025-04-15 12:30:00,96.14,96.16,95.78,95.87,5480.0,96.14,96.16,95.78,95.87,5480.0
2025-04-15 13:00:00,95.78,95.8,95.44,95.56,5420.0,95.78,95.8,95.44,95.56,5420.0
2025-04-15 13:30:00,95.65,95.88,95.38,95.51,5541.0,95.65,95.88,95.38,95.51,5541.0
2025-04-15 14:00:00,95.5,95.51,95.09,95.23,6087.0,95.5,95.51,95.09,95.23,6087.0
2025-04-15 14:30:00,95.1,95.61,95.1,95.61,3438.0,95.1,95.61,95.1,95.61,3438.0
2025-04-15 15:00:00,95.61,95.67,95.31,95.48,10134.0,95.61,95.67,95.31,95.48,10134.0
2025-04-15 15:30:00,95.36,95.81,95.18,95.69,32779.0,95.36,95.81,95.18,95.69,32779.0
2025-04-16 09:30:00,95.11,95.16,94.53,94.54,14350.0,95.11,95.16,94.53,94.54,14350.0
2025-04-16 10:00:00,94.38,94.67,93.78,94.31,30382.0,94.38,94.67,93.78,94.31,30382.0
2025-04-16 10:30:00,94.38,94.6,93.86,94.51,13445.0,94.38,94.6,93.86,94.51,13445.0
2025-04-16 11:00:00,94.51,95.36,94.51,95.2,15677.0,94.51,95.36,94.51,95.2,15677.0
2025-04-16 11:30:00,95.31,95.31,94.55,94.55,16918.0,95.31,95.31,94.55,94.55,16918.0
2025-04-16 12:00:00,94.65,94.88,94.49,94.64,10335.0,94.65,94.88,94.49,94.64,10335.0
2025-04-16 12:30:00,94.71,94.94,94.39,94.39,18638.0,94.71,94.94,94.39,94.39,18638.0
2025-04-16 13:00:00,94.33,94.74,94.28,94.65,16154.0,94.33,94.74,94.28,94.65,16154.0
2025-04-16 13:30:00,94.57,94.57,93.32,93.32,12895.0,94.57,94.57,93.32,93.32,12895.0
2025-04-16 14:00:00,93.34,93.91,93.15,93.74,14479.0,93.34,93.91,93.15,93.74,14479.0
2025-04-16 14:30:00,93.8,93.91,93.43,93.43,11272.0,93.8,93.91,93.43,93.43,11272.0
2025-04-16 15:00:00,93.4,93.57,93.14,93.34,13153.0,93.4,93.57,93.14,93.34,13153.0
2025-04-16 15:30:00,93.34,94.46,93.34,94.21,45158.0,93.34,94.46,93.34,94.21,45158.0
2025-04-17 09:30:00,95.01,95.64,94.91,95.08,13570.0,95.01,95.64,94.91,95.08,13570.0
2025-04-17 10:00:00,95.08,95.39,94.79,94.87,27953.0,95.08,95.39,94.79,94.87,27953.0
2025-04-17 10:30:00,94.98,95.12,94.37,94.37,29931.0,94.98,95.12,94.37,94.37,29931.0
2025-04-17 11:00:00,94.49,95.15,94.36,94.76,17158.0,94.49,95.15,94.36,94.76,17158.0
2025-04-17 11:30:00,94.86,95.43,94.73,95.15,9422.0,94.86,95.43,94.73,95.15,9422.0
2025-04-17 12:00:00,95.27,95.53,94.72,95.37,28961.0,95.27,95.53,94.72,95.37,28961.0
2025-04-17 12:30:00,95.4,95.56,95.03,95.32,12759.0,95.4,95.56,95.03,95.32,12759.0
2025-04-17 13:00:00,95.49,95.52,95.0,95.12,11585.0,95.49,95.52,95.0,95.12,11585.0
2025-04-17 13:30:00,95.23,95.81,95.11,95.62,58217.0,95.23,95.81,95.11,95.62,58217.0
2025-04-17 14:00:00,95.56,95.77,95.38,95.63,35357.0,95.56,95.77,95.38,95.63,35357.0
2025-04-17 14:30:00,95.7,95.97,95.49,95.53,11515.0,95.7,95.97,95.49,95.53,11515.0
2025-04-17 15:00:00,95.56,95.65,95.1,95.3,9742.0,95.56,95.65,95.1,95.3,9742.0
2025-04-17 15:30:00,95.28,95.56,95.03,95.33,59809.0,95.28,95.56,95.03,95.33,59809.0
2025-04-21 09:30:00,94.12,94.65,93.44,94.32,5772.0,94.12,94.65,93.44,94.32,5772.0
2025-04-21 10:00:00,93.97,94.24,93.65,93.91,15132.0,93.97,94.24,93.65,93.91,15132.0
2025-04-21 10:30:00,93.65,94.02,93.2,93.39,5011.0,93.65,94.02,93.2,93.39,5011.0
2025-04-21 11:00:00,93.41,93.47,93.21,93.23,6922.0,93.41,93.47,93.21,93.23,6922.0
2025-04-21 11:30:00,93.31,93.31,92.69,92.69,2699.0,93.31,93.31,92.69,92.69,2699.0
2025-04-21 12:00:00,92.79,93.16,92.79,93.12,3168.0,92.79,93.16,92.79,93.12,3168.0
2025-04-21 12:30:00,93.23,93.42,92.9,92.9,2974.0,93.23,93.42,92.9,92.9,2974.0
2025-04-21 13:00:00,92.8,92.84,92.39,92.51,5782.0,92.8,92.84,92.39,92.51,5782.0
2025-04-21 13:30:00,92.56,92.63,92.43,92.43,4550.0,92.56,92.63,92.43,92.43,4550.0
2025-04-21 14:00:00,92.44,92.64,92.43,92.59,6108.0,92.44,92.64,92.43,92.59,6108.0
2025-04-21 14:30:00,92.69,92.79,92.31,92.35,9377.0,92.69,92.79,92.31,92.35,9377.0
2025-04-21 15:00:00,92.47,92.82,92.47,92.49,3951.0,92.47,92.82,92.47,92.49,3951.0
2025-04-21 15:30:00,92.53,93.06,92.45,92.97,43921.0,92.53,93.06,92.45,92.97,43921.0
2025-04-22 09:30:00,93.92,94.49,93.35,93.55,18098.0,93.92,94.49,93.35,93.55,18098.0
2025-04-22 10:00:00,93.55,93.68,93.03,93.15,19606.0,93.55,93.68,93.03,93.15,19606.0
2025-04-22 10:30:00,93.15,93.82,93.14,93.82,5040.0,93.15,93.82,93.14,93.82,5040.0
2025-04-22 11:00:00,93.82,94.94,93.82,94.55,7829.0,93.82,94.94,93.82,94.55,7829.0
2025-04-22 11:30:00,94.56,94.56,93.84,94.31,13464.0,94.56,94.56,93.84,94.31,13464.0
2025-04-22 12:00:00,94.49,95.47,94.49,95.46,3377.0,94.49,95.47,94.49,95.46,3377.0
2025-04-22 12:30:00,95.5,95.5,94.91,95.06,5712.0,95.5,95.5,94.91,95.06,5712.0
2025-04-22 13:00:00,94.98,95.16,94.08,94.09,6869.0,94.98,95.16,94.08,94.09,6869.0
2025-04-22 13:30:00,94.07,94.48,94.02,94.37,9565.0,94.07,94.48,94.02,94.37,9565.0
2025-04-22 14:00:00,94.37,94.82,94.27,94.79,5319.0,94.37,94.82,94.27,94.79,5319.0
2025-04-22 14:30:00,94.79,95.14,94.78,95.03,9933.0,94.79,95.14,94.78,95.03,9933.0
2025-04-22 15:00:00,95.12,95.12,94.63,94.69,15788.0,95.12,95.12,94.63,94.69,15788.0
2025-04-22 15:30:00,94.7,95.03,94.42,94.82,64725.0,94.7,95.03,94.42,94.82,64725.0
2025-04-23 09:30:00,97.84,99.46,97.49,98.91,13454.0,97.84,99.46,97.49,98.91,13454.0
2025-04-23 10:00:00,98.9,98.9,96.97,97.04,25397.0,98.9,98.9,96.97,97.04,25397.0
2025-04-23 10:30:00,97.06,97.28,96.63,96.83,17478.0,97.06,97.28,96.63,96.83,17478.0
2025-04-23 11:00:00,96.75,97.15,96.24,96.31,11864.0,96.75,97.15,96.24,96.31,11864.0
2025-04-23 11:30:00,96.33,96.73,96.1,96.11,10164.0,96.33,96.73,96.1,96.11,10164.0
2025-04-23 12:00:00,95.99,96.0,95.37,96.0,7132.0,95.99,96.0,95.37,96.0,7132.0
2025-04-23 12:30:00,96.0,96.52,95.98,96.45,8946.0,96.0,96.52,95.98,96.45,8946.0
2025-04-23 13:00:00,96.2,96.56,96.1,96.25,5343.0,96.2,96.56,96.1,96.25,5343.0
2025-04-23 13:30:00,96.18,96.55,96.0,96.55,11162.0,96.18,96.55,96.0,96.55,11162.0
2025-04-23 14:00:00,96.5,96.6,96.08,96.12,9862.0,96.5,96.6,96.08,96.12,9862.0
2025-04-23 14:30:00,96.14,96.42,95.62,95.74,9728.0,96.14,96.42,95.62,95.74,9728.0
2025-04-23 15:00:00,95.88,95.88,95.26,95.37,10301.0,95.88,95.88,95.26,95.37,10301.0
2025-04-23 15:30:00,95.55,96.23,95.32,95.78,58139.0,95.55,96.23,95.32,95.78,58139.0
2025-04-24 09:30:00,96.29,96.94,96.29,96.92,3058.0,96.29,96.94,96.29,96.92,3058.0
2025-04-24 10:00:00,96.92,97.02,96.49,97.02,7349.0,96.92,97.02,96.49,97.02,7349.0
2025-04-24 10:30:00,97.09,97.25,96.71,97.25,2119.0,97.09,97.25,96.71,97.25,2119.0
2025-04-24 11:00:00,97.06,97.23,97.03,97.08,3551.0,97.06,97.23,97.03,97.08,3551.0
2025-04-24 11:30:00,97.04,97.37,96.99,97.03,3439.0,97.04,97.37,96.99,97.03,3439.0
2025-04-24 12:00:00,97.27,97.66,97.27,97.64,1138.0,97.27,97.66,97.27,97.64,1138.0
2025-04-24 12:30:00,97.75,97.98,97.72,97.98,2711.0,97.75,97.98,97.72,97.98,2711.0
2025-04-24 13:00:00,97.85,98.03,97.8,97.87,3730.0,97.85,98.03,97.8,97.87,3730.0
2025-04-24 13:30:00,97.95,98.13,97.78,98.13,3414.0,97.95,98.13,97.78,98.13,3414.0
2025-04-24 14:00:00,98.15,98.36,98.11,98.24,4417.0,98.15,98.36,98.11,98.24,4417.0
2025-04-24 14:30:00,98.22,98.4,97.94,98.04,17837.0,98.22,98.4,97.94,98.04,17837.0
2025-04-24 15:00:00,97.97,98.32,97.83,98.18,14856.0,97.97,98.32,97.83,98.18,14856.0
2025-04-24 15:30:00,98.24,98.85,98.04,98.19,85799.0,98.24,98.85,98.04,98.19,85799.0
2025-04-25 09:30:00,97.09,98.04,97.04,97.29,2653.0,97.09,98.04,97.04,97.29,2653.0
2025-04-25 10:00:00,97.27,97.52,96.79,96.8,4439.0,97.27,97.52,96.79,96.8,4439.0
2025-04-25 10:30:00,96.78,97.34,96.78,96.96,2571.0,96.78,97.34,96.78,96.96,2571.0
2025-04-25 11:00:00,97.07,97.38,97.06,97.14,4707.0,97.07,97.38,97.06,97.14,4707.0
2025-04-25 11:30:00,97.11,97.11,96.61,96.79,5098.0,97.11,97.11,96.61,96.79,5098.0
2025-04-25 12:00:00,96.82,97.29,96.82,97.2,4139.0,96.82,97.29,96.82,97.2,4139.0
2025-04-25 12:30:00,97.18,97.26,96.96,97.1,3593.0,97.18,97.26,96.96,97.1,3593.0
2025-04-25 13:00:00,97.1,97.25,96.87,97.06,8477.0,97.1,97.25,96.87,97.06,8477.0
2025-04-25 13:30:00,96.99,97.23,95.71,96.04,13659.0,96.99,97.23,95.71,96.04,13659.0
2025-04-25 14:00:00,96.04,96.56,95.98,96.56,10972.0,96.04,96.56,95.98,96.56,10972.0
2025-04-25 14:30:00,96.59,96.78,96.38,96.54,7780.0,96.59,96.78,96.38,96.54,7780.0
2025-04-25 15:00:00,96.41,96.68,96.37,96.55,8990.0,96.41,96.68,96.37,96.55,8990.0
2025-04-25 15:30:00,96.49,96.83,96.28,96.78,37197.0,96.49,96.83,96.28,96.78,37197.0
2025-04-28 09:30:00,96.51,97.52,96.51,96.65,7517.0,96.51,97.52,96.51,96.65,7517.0
2025-04-28 10:00:00,96.65,96.87,96.43,96.75,4776.0,96.65,96.87,96.43,96.75,4776.0
2025-04-28 10:30:00,96.61,96.64,96.23,96.41,3777.0,96.61,96.64,96.23,96.41,3777.0
2025-04-28 11:00:00,96.27,96.27,95.61,95.61,6976.0,96.27,96.27,95.61,95.61,6976.0
2025-04-28 11:30:00,95.69,95.93,95.62,95.76,4013.0,95.69,95.93,95.62,95.76,4013.0
2025-04-28 12:00:00,95.68,95.7,95.4,95.53,5169.0,95.68,95.7,95.4,95.53,5169.0
2025-04-28 12:30:00,95.48,95.78,95.39,95.39,3107.0,95.48,95.78,95.39,95.39,3107.0
2025-04-28 13:00:00,95.38,95.58,95.29,95.4,5796.0,95.38,95.58,95.29,95.4,5796.0
2025-04-28 13:30:00,95.33,95.74,95.28,95.64,4195.0,95.33,95.74,95.28,95.64,4195.0
2025-04-28 14:00:00,95.65,95.8,95.44,95.8,4600.0,95.65,95.8,95.44,95.8,4600.0
2025-04-28 14:30:00,95.75,95.82,95.67,95.73,3111.0,95.75,95.82,95.67,95.73,3111.0
2025-04-28 15:00:00,95.72,96.26,95.71,96.0,10476.0,95.72,96.26,95.71,96.0,10476.0
2025-04-28 15:30:00,95.98,96.14,95.69,95.73,81464.0,95.98,96.14,95.69,95.73,81464.0
2025-04-29 09:30:00,95.08,95.99,95.08,95.57,14718.0,95.08,95.99,95.08,95.57,14718.0
2025-04-29 10:00:00,95.5,95.76,94.99,95.25,9852.0,95.5,95.76,94.99,95.25,9852.0
2025-04-29 10:30:00,95.28,96.06,95.25,96.06,6501.0,95.28,96.06,95.25,96.06,6501.0
2025-04-29 11:00:00,95.86,95.88,95.61,95.77,6832.0,95.86,95.88,95.61,95.77,6832.0
2025-04-29 11:30:00,95.78,95.78,95.32,95.4,28722.0,95.78,95.78,95.32,95.4,28722.0
2025-04-29 12:00:00,95.5,95.89,95.48,95.59,6418.0,95.5,95.89,95.48,95.59,6418.0
2025-04-29 12:30:00,95.6,95.77,95.35,95.41,4367.0,95.6,95.77,95.35,95.41,4367.0
2025-04-29 13:00:00,95.45,95.8,95.31,95.77,4626.0,95.45,95.8,95.31,95.77,4626.0
2025-04-29 13:30:00,95.7,96.19,95.7,96.07,4907.0,95.7,96.19,95.7,96.07,4907.0
2025-04-29 14:00:00,96.13,96.27,95.9,96.15,13588.0,96.13,96.27,95.9,96.15,13588.0
2025-04-29 14:30:00,96.27,96.45,95.88,95.88,19673.0,96.27,96.45,95.88,95.88,19673.0
2025-04-29 15:00:00,96.03,96.07,95.8,95.96,13908.0,96.03,96.07,95.8,95.96,13908.0
2025-04-29 15:30:00,95.9,96.01,95.55,95.96,72483.0,95.9,96.01,95.55,95.96,72483.0
2025-04-30 09:30:00,95.13,95.13,93.5,93.51,15925.0,95.13,95.13,93.5,93.51,15925.0
2025-04-30 10:00:00,93.24,94.13,93.24,93.88,13187.0,93.24,94.13,93.24,93.88,13187.0
2025-04-30 10:30:00,94.05,94.07,93.51,93.68,9106.0,94.05,94.07,93.51,93.68,9106.0
2025-04-30 11:00:00,93.68,94.72,93.68,94.44,9846.0,93.68,94.72,93.68,94.44,9846.0
2025-04-30 11:30:00,94.33,94.78,94.15,94.42,13919.0,94.33,94.78,94.15,94.42,13919.0
2025-04-30 12:00:00,94.34,94.84,94.12,94.28,22648.0,94.34,94.84,94.12,94.28,22648.0
2025-04-30 12:30:00,94.19,94.74,94.14,94.47,9149.0,94.19,94.74,94.14,94.47,9149.0
2025-04-30 13:00:00,94.47,94.68,94.2,94.58,13889.0,94.47,94.68,94.2,94.58,13889.0
2025-04-30 13:30:00,94.49,94.9,94.49,94.9,12902.0,94.49,94.9,94.49,94.9,12902.0
2025-04-30 14:00:00,94.74,95.27,94.64,95.01,25534.0,94.74,95.27,94.64,95.01,25534.0
2025-04-30 14:30:00,95.0,95.1,94.7,94.77,26543.0,95.0,95.1,94.7,94.77,26543.0
2025-04-30 15:00:00,94.75,95.14,94.73,95.07,19323.0,94.75,95.14,94.73,95.07,19323.0
2025-04-30 15:30:00,95.01,96.39,95.0,96.24,93387.0,95.01,96.39,95.0,96.24,93387.0
2025-05-01 09:30:00,94.86,98.43,94.71,97.89,46158.0,94.86,98.43,94.71,97.89,46158.0
2025-05-01 10:00:00,97.2,99.15,97.19,98.88,75362.0,97.2,99.15,97.19,98.88,75362.0
2025-05-01 10:30:00,98.96,98.96,97.87,98.49,52297.0,98.96,98.96,97.87,98.49,52297.0
2025-05-01 11:00:00,98.59,98.87,98.0,98.38,77627.0,98.59,98.87,98.0,98.38,77627.0
2025-05-01 11:30:00,98.5,98.94,96.76,96.76,263345.0,98.5,98.94,96.76,96.76,263345.0
2025-05-01 12:00:00,96.75,97.25,96.23,97.24,28754.0,96.75,97.25,96.23,97.24,28754.0
2025-05-01 12:30:00,97.13,97.77,96.76,97.0,19575.0,97.13,97.77,96.76,97.0,19575.0
2025-05-01 13:00:00,97.01,97.45,96.88,97.11,28096.0,97.01,97.45,96.88,97.11,28096.0
2025-05-01 13:30:00,97.17,98.46,97.16,98.19,22052.0,97.17,98.46,97.16,98.19,22052.0
2025-05-01 14:00:00,98.23,98.83,98.07,98.78,13860.0,98.23,98.83,98.07,98.78,13860.0
2025-05-01 14:30:00,98.8,99.22,98.65,98.85,20558.0,98.8,99.22,98.65,98.85,20558.0
2025-05-01 15:00:00,98.94,100.9,98.83,100.59,34728.0,98.94,100.9,98.83,100.59,34728.0
2025-05-01 15:30:00,100.59,100.59,99.36,99.49,176096.0,100.59,100.59,99.36,99.49,176096.0
2025-05-02 09:30:00,101.82,103.05,100.9,101.45,19851.0,101.82,103.05,100.9,101.45,19851.0
2025-05-02 10:00:00,101.63,103.06,101.54,103.01,17796.0,101.63,103.06,101.54,103.01,17796.0
2025-05-02 10:30:00,103.0,103.9,102.88,103.57,44659.0,103.0,103.9,102.88,103.57,44659.0
2025-05-02 11:00:00,103.59,103.99,103.15,103.15,39004.0,103.59,103.99,103.15,103.15,39004.0
2025-05-02 11:30:00,103.25,104.06,103.18,103.76,28725.0,103.25,104.06,103.18,103.76,28725.0
2025-05-02 12:00:00,103.84,104.68,103.75,104.31,30639.0,103.84,104.68,103.75,104.31,30639.0
2025-05-02 12:30:00,104.31,105.16,104.31,105.0,29756.0,104.31,105.16,104.31,105.0,29756.0
2025-05-02 13:00:00,104.97,105.18,104.66,105.06,46876.0,104.97,105.18,104.66,105.06,46876.0
2025-05-02 13:30:00,104.94,105.43,104.91,105.12,20357.0,104.94,105.43,104.91,105.12,20357.0
2025-05-02 14:00:00,105.11,105.11,104.34,105.0,30302.0,105.11,105.11,104.34,105.0,30302.0
2025-05-02 14:30:00,104.99,105.13,104.49,104.76,45273.0,104.99,105.13,104.49,104.76,45273.0
2025-05-02 15:00:00,104.68,104.88,104.15,104.83,28411.0,104.68,104.88,104.15,104.83,28411.0
2025-05-02 15:30:00,104.83,105.39,104.5,104.55,167178.0,104.83,105.39,104.5,104.55,167178.0
2025-05-05 09:30:00,103.39,104.11,102.97,104.03,14962.0,103.39,104.11,102.97,104.03,14962.0
2025-05-05 10:00:00,103.86,105.25,103.86,105.25,7706.0,103.86,105.25,103.86,105.25,7706.0
2025-05-05 10:30:00,105.16,105.19,103.83,104.44,18777.0,105.16,105.19,103.83,104.44,18777.0
2025-05-05 11:00:00,104.22,104.74,104.21,104.64,6918.0,104.22,104.74,104.21,104.64,6918.0
2025-05-05 11:30:00,104.64,104.99,104.33,104.9,18412.0,104.64,104.99,104.33,104.9,18412.0
2025-05-05 12:00:00,104.89,105.01,104.56,104.9,6611.0,104.89,105.01,104.56,104.9,6611.0
2025-05-05 12:30:00,104.81,105.01,104.72,104.92,11163.0,104.81,105.01,104.72,104.92,11163.0
2025-05-05 13:00:00,104.92,104.92,104.48,104.9,10621.0,104.92,104.92,104.48,104.9,10621.0
2025-05-05 13:30:00,104.9,105.34,104.86,105.23,5096.0,104.9,105.34,104.86,105.23,5096.0
2025-05-05 14:00:00,105.26,105.52,105.06,105.08,10100.0,105.26,105.52,105.06,105.08,10100.0
2025-05-05 14:30:00,105.08,105.16,104.7,104.78,23890.0,105.08,105.16,104.7,104.78,23890.0
2025-05-05 15:00:00,104.77,104.86,104.36,104.57,16835.0,104.77,104.86,104.36,104.57,16835.0
2025-05-05 15:30:00,104.54,104.8,104.47,104.56,72171.0,104.54,104.8,104.47,104.56,72171.0
2025-05-06 09:30:00,103.55,104.03,102.3,102.64,6050.0,103.55,104.03,102.3,102.64,6050.0
2025-05-06 10:00:00,102.87,103.42,102.87,102.92,11453.0,102.87,103.42,102.87,102.92,11453.0
2025-05-06 10:30:00,102.89,103.18,102.63,102.67,14041.0,102.89,103.18,102.63,102.67,14041.0
2025-05-06 11:00:00,102.73,102.91,102.51,102.83,9579.0,102.73,102.91,102.51,102.83,9579.0
2025-05-06 11:30:00,102.75,102.78,102.09,102.45,12766.0,102.75,102.78,102.09,102.45,12766.0
2025-05-06 12:00:00,102.48,103.07,102.42,102.6,13886.0,102.48,103.07,102.42,102.6,13886.0
2025-05-06 12:30:00,102.62,102.89,101.68,101.69,12833.0,102.62,102.89,101.68,101.69,12833.0
2025-05-06 13:00:00,101.71,102.24,101.71,102.05,14439.0,101.71,102.24,101.71,102.05,14439.0
2025-05-06 13:30:00,102.13,102.15,101.8,101.93,8112.0,102.13,102.15,101.8,101.93,8112.0
2025-05-06 14:00:00,102.03,102.38,101.65,102.33,15753.0,102.03,102.38,101.65,102.33,15753.0
2025-05-06 14:30:00,102.32,102.42,101.99,102.21,15628.0,102.32,102.42,101.99,102.21,15628.0
2025-05-06 15:00:00,102.16,102.32,101.84,102.32,17527.0,102.16,102.32,101.84,102.32,17527.0
2025-05-06 15:30:00,102.31,102.63,102.11,102.2,70547.0,102.31,102.63,102.11,102.2,70547.0
2025-05-07 09:30:00,102.97,102.97,102.3,102.61,4172.0,102.97,102.97,102.3,102.61,4172.0
2025-05-07 10:00:00,102.91,102.91,101.93,102.22,18545.0,102.91,102.91,101.93,102.22,18545.0
2025-05-07 10:30:00,102.15,102.43,101.64,102.18,15127.0,102.15,102.43,101.64,102.18,15127.0
2025-05-07 11:00:00,102.26,102.57,102.09,102.57,12317.0,102.26,102.57,102.09,102.57,12317.0
2025-05-07 11:30:00,102.58,102.88,102.55,102.7,4081.0,102.58,102.88,102.55,102.7,4081.0
2025-05-07 12:00:00,102.7,102.72,102.49,102.49,4106.0,102.7,102.72,102.49,102.49,4106.0
2025-05-07 12:30:00,102.38,102.96,102.38,102.58,5589.0,102.38,102.96,102.38,102.58,5589.0
2025-05-07 13:00:00,102.56,102.78,101.99,102.14,17158.0,102.56,102.78,101.99,102.14,17158.0
2025-05-07 13:30:00,102.24,102.24,101.61,101.8,18708.0,102.24,102.24,101.61,101.8,18708.0
2025-05-07 14:00:00,101.98,102.15,101.51,102.13,13039.0,101.98,102.15,101.51,102.13,13039.0
2025-05-07 14:30:00,102.09,102.72,102.0,102.69,19896.0,102.09,102.72,102.0,102.69,19896.0
2025-05-07 15:00:00,102.78,102.8,102.01,102.01,12536.0,102.78,102.8,102.01,102.01,12536.0
2025-05-07 15:30:00,102.07,102.9,101.9,102.11,57227.0,102.07,102.9,101.9,102.11,57227.0
2025-05-08 09:30:00,103.41,103.58,103.07,103.15,11424.0,103.41,103.58,103.07,103.15,11424.0
2025-05-08 10:00:00,103.18,103.68,103.13,103.67,9322.0,103.18,103.68,103.13,103.67,9322.0
2025-05-08 10:30:00,103.79,103.79,103.0,103.03,10475.0,103.79,103.79,103.0,103.03,10475.0
2025-05-08 11:00:00,103.07,104.04,102.93,103.98,5831.0,103.07,104.04,102.93,103.98,5831.0
2025-05-08 11:30:00,103.96,104.8,103.85,104.62,7718.0,103.96,104.8,103.85,104.62,7718.0
2025-05-08 12:00:00,104.69,104.73,104.31,104.4,13580.0,104.69,104.73,104.31,104.4,13580.0
2025-05-08 12:30:00,104.4,104.95,104.08,104.84,29119.0,104.4,104.95,104.08,104.84,29119.0
2025-05-08 13:00:00,104.85,104.85,104.17,104.35,9827.0,104.85,104.85,104.17,104.35,9827.0
2025-05-08 13:30:00,104.45,104.51,104.05,104.12,9227.0,104.45,104.51,104.05,104.12,9227.0
2025-05-08 14:00:00,104.11,104.42,104.1,104.33,3760.0,104.11,104.42,104.1,104.33,3760.0
2025-05-08 14:30:00,104.33,104.5,104.31,104.33,7840.0,104.33,104.5,104.31,104.33,7840.0
2025-05-08 15:00:00,104.27,104.74,104.23,104.72,8363.0,104.27,104.74,104.23,104.72,8363.0
2025-05-08 15:30:00,104.63,104.64,103.81,103.81,28166.0,104.63,104.64,103.81,103.81,28166.0
2025-05-09 09:30:00,104.27,105.07,103.9,103.94,5763.0,104.27,105.07,103.9,103.94,5763.0
2025-05-09 10:00:00,103.95,104.29,103.18,103.24,7720.0,103.95,104.29,103.18,103.24,7720.0
2025-05-09 10:30:00,103.4,103.89,103.4,103.77,8885.0,103.4,103.89,103.4,103.77,8885.0
2025-05-09 11:00:00,103.77,104.01,103.55,103.79,4477.0,103.77,104.01,103.55,103.79,4477.0
2025-05-09 11:30:00,103.68,103.85,103.48,103.76,5341.0,103.68,103.85,103.48,103.76,5341.0
2025-05-09 12:00:00,103.78,103.9,103.1,103.12,8034.0,103.78,103.9,103.1,103.12,8034.0
2025-05-09 12:30:00,103.24,103.62,103.02,103.55,7226.0,103.24,103.62,103.02,103.55,7226.0
2025-05-09 13:00:00,103.57,104.03,103.49,103.97,5393.0,103.57,104.03,103.49,103.97,5393.0
2025-05-09 13:30:00,103.95,104.12,103.89,104.0,5799.0,103.95,104.12,103.89,104.0,5799.0
2025-05-09 14:00:00,104.09,104.09,103.64,103.77,6442.0,104.09,104.09,103.64,103.77,6442.0
2025-05-09 14:30:00,103.79,103.87,103.65,103.78,5813.0,103.79,103.87,103.65,103.78,5813.0
2025-05-09 15:00:00,103.79,104.01,103.73,103.89,8306.0,103.79,104.01,103.73,103.89,8306.0
2025-05-09 15:30:00,103.84,103.98,103.65,103.89,26051.0,103.84,103.98,103.65,103.89,26051.0
2025-05-12 09:30:00,109.14,110.71,108.87,109.01,20712.0,109.14,110.71,108.87,109.01,20712.0
2025-05-12 10:00:00,109.13,109.64,108.75,108.88,11185.0,109.13,109.64,108.75,108.88,11185.0
2025-05-12 10:30:00,108.79,109.36,108.49,108.5,16798.0,108.79,109.36,108.49,108.5,16798.0
2025-05-12 11:00:00,108.43,109.01,108.41,109.01,9448.0,108.43,109.01,108.41,109.01,9448.0
2025-05-12 11:30:00,108.88,109.09,108.77,108.82,5488.0,108.88,109.09,108.77,108.82,5488.0
2025-05-12 12:00:00,108.86,109.23,108.85,109.02,4079.0,108.86,109.23,108.85,109.02,4079.0
2025-05-12 12:30:00,108.95,109.4,108.95,109.26,7268.0,108.95,109.4,108.95,109.26,7268.0
2025-05-12 13:00:00,109.44,109.76,109.43,109.67,6489.0,109.44,109.76,109.43,109.67,6489.0
2025-05-12 13:30:00,109.79,110.43,109.72,110.37,6156.0,109.79,110.43,109.72,110.37,6156.0
2025-05-12 14:00:00,110.34,110.34,109.69,109.71,15971.0,110.34,110.34,109.69,109.71,15971.0
2025-05-12 14:30:00,109.76,109.92,109.49,109.49,9599.0,109.76,109.92,109.49,109.49,9599.0
2025-05-12 15:00:00,109.43,109.77,109.26,109.26,13130.0,109.43,109.77,109.26,109.26,13130.0
2025-05-12 15:30:00,109.26,109.41,108.78,108.81,92059.0,109.26,109.41,108.78,108.81,92059.0
2025-05-13 09:30:00,109.64,109.64,109.01,109.19,6047.0,109.64,109.64,109.01,109.19,6047.0
2025-05-13 10:00:00,109.18,109.56,108.88,109.2,15903.0,109.18,109.56,108.88,109.2,15903.0
2025-05-13 10:30:00,109.25,109.64,109.25,109.44,23527.0,109.25,109.64,109.25,109.44,23527.0
2025-05-13 11:00:00,109.62,109.71,109.36,109.49,23156.0,109.62,109.71,109.36,109.49,23156.0
2025-05-13 11:30:00,109.48,109.75,109.27,109.53,12330.0,109.48,109.75,109.27,109.53,12330.0
2025-05-13 12:00:00,109.51,109.76,109.46,109.66,6624.0,109.51,109.76,109.46,109.66,6624.0
2025-05-13 12:30:00,109.58,109.62,108.68,108.88,6783.0,109.58,109.62,108.68,108.88,6783.0
2025-05-13 13:00:00,108.89,108.95,108.54,108.6,5590.0,108.89,108.95,108.54,108.6,5590.0
2025-05-13 13:30:00,108.82,108.87,108.25,108.35,6233.0,108.82,108.87,108.25,108.35,6233.0
2025-05-13 14:00:00,108.25,108.86,108.25,108.6,14216.0,108.25,108.86,108.25,108.6,14216.0
2025-05-13 14:30:00,108.69,109.05,108.68,109.04,6422.0,108.69,109.05,108.68,109.04,6422.0
2025-05-13 15:00:00,109.04,109.04,108.65,108.81,7398.0,109.04,109.04,108.65,108.81,7398.0
2025-05-13 15:30:00,108.79,109.22,108.4,108.54,35365.0,108.79,109.22,108.4,108.54,35365.0
2025-05-14 09:30:00,108.16,109.28,107.65,109.0,18729.0,108.16,109.28,107.65,109.0,18729.0
2025-05-14 10:00:00,108.96,109.28,108.62,109.18,9795.0,108.96,109.28,108.62,109.18,9795.0
2025-05-14 10:30:00,109.17,109.64,108.72,109.21,27000.0,109.17,109.64,108.72,109.21,27000.0
2025-05-14 11:00:00,109.09,109.87,109.08,109.86,26633.0,109.09,109.87,109.08,109.86,26633.0
2025-05-14 11:30:00,109.77,109.83,109.39,109.52,11228.0,109.77,109.83,109.39,109.52,11228.0
2025-05-14 12:00:00,109.32,109.56,108.77,108.94,34052.0,109.32,109.56,108.77,108.94,34052.0
2025-05-14 12:30:00,108.94,109.12,108.8,108.94,20495.0,108.94,109.12,108.8,108.94,20495.0
2025-05-14 13:00:00,109.01,109.07,108.55,108.76,17784.0,109.01,109.07,108.55,108.76,17784.0
2025-05-14 13:30:00,108.79,109.12,108.7,109.1,5316.0,108.79,109.12,108.7,109.1,5316.0
2025-05-14 14:00:00,109.08,109.16,108.63,108.83,29545.0,109.08,109.16,108.63,108.83,29545.0
2025-05-14 14:30:00,108.93,109.11,108.83,108.97,9581.0,108.93,109.11,108.83,108.97,9581.0
2025-05-14 15:00:00,109.02,109.07,108.78,109.03,31730.0,109.02,109.07,108.78,109.03,31730.0
2025-05-14 15:30:00,108.98,109.51,108.57,108.84,121845.0,108.98,109.51,108.57,108.84,121845.0
2025-05-15 09:30:00,107.98,108.68,107.8,107.81,16460.0,107.98,108.68,107.8,107.81,16460.0
2025-05-15 10:00:00,107.66,108.13,107.55,108.01,6299.0,107.66,108.13,107.55,108.01,6299.0
2025-05-15 10:30:00,107.96,108.13,107.69,108.05,6286.0,107.96,108.13,107.69,108.05,6286.0
2025-05-15 11:00:00,108.11,108.34,107.81,108.05,4526.0,108.11,108.34,107.81,108.05,4526.0
2025-05-15 11:30:00,108.0,108.19,107.75,108.04,15837.0,108.0,108.19,107.75,108.04,15837.0
2025-05-15 12:00:00,108.12,108.12,107.69,107.7,6152.0,108.12,108.12,107.69,107.7,6152.0
2025-05-15 12:30:00,107.7,108.0,107.59,107.67,4911.0,107.7,108.0,107.59,107.67,4911.0
2025-05-15 13:00:00,107.59,108.34,107.59,108.11,11881.0,107.59,108.34,107.59,108.11,11881.0
2025-05-15 13:30:00,108.2,108.78,108.09,108.62,37978.0,108.2,108.78,108.09,108.62,37978.0
2025-05-15 14:00:00,108.57,108.78,108.5,108.74,8184.0,108.57,108.78,108.5,108.74,8184.0
2025-05-15 14:30:00,108.78,109.09,108.78,109.0,25292.0,108.78,109.09,108.78,109.0,25292.0
2025-05-15 15:00:00,108.93,109.13,108.87,109.02,26459.0,108.93,109.13,108.87,109.02,26459.0
2025-05-15 15:30:00,108.98,109.2,108.73,109.19,54531.0,108.98,109.2,108.73,109.19,54531.0
2025-05-16 09:30:00,110.0,110.17,109.51,110.04,14484.0,110.0,110.17,109.51,110.04,14484.0
2025-05-16 10:00:00,109.86,110.06,109.24,109.81,20822.0,109.86,110.06,109.24,109.81,20822.0
2025-05-16 10:30:00,109.59,109.99,109.52,109.98,7488.0,109.59,109.99,109.52,109.98,7488.0
2025-05-16 11:00:00,109.97,110.04,109.64,109.76,9490.0,109.97,110.04,109.64,109.76,9490.0
2025-05-16 11:30:00,109.8,109.97,109.56,109.9,13131.0,109.8,109.97,109.56,109.9,13131.0
2025-05-16 12:00:00,109.9,110.31,109.82,110.19,13546.0,109.9,110.31,109.82,110.19,13546.0
2025-05-16 12:30:00,110.19,110.3,109.97,110.03,7183.0,110.19,110.3,109.97,110.03,7183.0
2025-05-16 13:00:00,110.07,110.28,110.02,110.28,3631.0,110.07,110.28,110.02,110.28,3631.0
2025-05-16 13:30:00,110.27,110.63,110.25,110.56,13234.0,110.27,110.63,110.25,110.56,13234.0
2025-05-16 14:00:00,110.53,110.58,110.29,110.55,14093.0,110.53,110.58,110.29,110.55,14093.0
2025-05-16 14:30:00,110.49,110.77,110.36,110.4,28800.0,110.49,110.77,110.36,110.4,28800.0
2025-05-16 15:00:00,110.37,110.49,110.22,110.27,13283.0,110.37,110.49,110.22,110.27,13283.0
2025-05-16 15:30:00,110.27,110.39,110.09,110.24,55273.0,110.27,110.39,110.09,110.24,55273.0
2025-05-19 09:30:00,109.02,110.43,108.57,110.18,18748.0,109.02,110.43,108.57,110.18,18748.0
2025-05-19 10:00:00,109.94,110.46,109.69,109.87,11386.0,109.94,110.46,109.69,109.87,11386.0
2025-05-19 10:30:00,109.82,110.17,109.81,109.91,8979.0,109.82,110.17,109.81,109.91,8979.0
2025-05-19 11:00:00,110.02,110.15,109.9,110.05,7450.0,110.02,110.15,109.9,110.05,7450.0
2025-05-19 11:30:00,110.19,110.49,110.0,110.49,10691.0,110.19,110.49,110.0,110.49,10691.0
2025-05-19 12:00:00,110.41,110.56,110.22,110.45,17886.0,110.41,110.56,110.22,110.45,17886.0
2025-05-19 12:30:00,110.46,110.62,110.31,110.52,8344.0,110.46,110.62,110.31,110.52,8344.0
2025-05-19 13:00:00,110.5,110.72,110.41,110.55,11222.0,110.5,110.72,110.41,110.55,11222.0
2025-05-19 13:30:00,110.55,110.69,110.46,110.59,12474.0,110.55,110.69,110.46,110.59,12474.0
2025-05-19 14:00:00,110.59,110.64,109.99,110.07,26558.0,110.59,110.64,109.99,110.07,26558.0
2025-05-19 14:30:00,110.07,110.28,109.99,110.18,10956.0,110.07,110.28,109.99,110.18,10956.0
2025-05-19 15:00:00,110.18,110.4,110.11,110.2,15584.0,110.18,110.4,110.11,110.2,15584.0
2025-05-19 15:30:00,110.19,110.67,110.1,110.12,66024.0,110.19,110.67,110.1,110.12,66024.0
2025-05-20 09:30:00,109.98,110.97,109.98,110.15,7852.0,109.98,110.97,109.98,110.15,7852.0
2025-05-20 10:00:00,110.19,110.43,109.91,110.19,9946.0,110.19,110.43,109.91,110.19,9946.0
2025-05-20 10:30:00,110.32,110.34,110.12,110.25,5795.0,110.32,110.34,110.12,110.25,5795.0
2025-05-20 11:00:00,110.28,110.45,110.28,110.45,2342.0,110.28,110.45,110.28,110.45,2342.0
2025-05-20 11:30:00,110.44,110.44,110.17,110.44,5571.0,110.44,110.44,110.17,110.44,5571.0
2025-05-20 12:00:00,110.43,110.43,110.1,110.32,20179.0,110.43,110.43,110.1,110.32,20179.0
2025-05-20 12:30:00,110.31,110.54,110.25,110.54,3899.0,110.31,110.54,110.25,110.54,3899.0
2025-05-20 13:00:00,110.49,110.63,110.29,110.3,12679.0,110.49,110.63,110.29,110.3,12679.0
2025-05-20 13:30:00,110.3,110.5,110.3,110.45,11325.0,110.3,110.5,110.3,110.45,11325.0
2025-05-20 14:00:00,110.44,110.58,110.03,110.06,20570.0,110.44,110.58,110.03,110.06,20570.0
2025-05-20 14:30:00,110.1,110.15,109.83,110.04,8351.0,110.1,110.15,109.83,110.04,8351.0
2025-05-20 15:00:00,110.0,110.07,109.58,109.58,26730.0,110.0,110.07,109.58,109.58,26730.0
2025-05-20 15:30:00,109.7,110.23,109.67,110.14,100121.0,109.7,110.23,109.67,110.14,100121.0
2025-05-21 09:30:00,108.75,109.49,108.5,108.93,11256.0,108.75,109.49,108.5,108.93,11256.0
2025-05-21 10:00:00,109.05,109.09,108.38,108.44,8801.0,109.05,109.09,108.38,108.44,8801.0
2025-05-21 10:30:00,108.51,108.51,108.0,108.28,22572.0,108.51,108.51,108.0,108.28,22572.0
2025-05-21 11:00:00,108.28,108.77,108.15,108.61,11372.0,108.28,108.77,108.15,108.61,11372.0
2025-05-21 11:30:00,108.62,109.05,108.6,108.91,10283.0,108.62,109.05,108.6,108.91,10283.0
2025-05-21 12:00:00,108.9,109.11,108.8,109.11,34192.0,108.9,109.11,108.8,109.11,34192.0
2025-05-21 12:30:00,109.15,109.54,109.15,109.36,8699.0,109.15,109.54,109.15,109.36,8699.0
2025-05-21 13:00:00,109.35,109.35,107.99,108.0,18913.0,109.35,109.35,107.99,108.0,18913.0
2025-05-21 13:30:00,108.0,108.75,107.95,108.5,18245.0,108.0,108.75,107.95,108.5,18245.0
2025-05-21 14:00:00,108.42,108.5,108.18,108.33,12322.0,108.42,108.5,108.18,108.33,12322.0
2025-05-21 14:30:00,108.4,108.49,107.98,107.98,28929.0,108.4,108.49,107.98,107.98,28929.0
2025-05-21 15:00:00,108.07,108.25,107.92,108.0,34210.0,108.07,108.25,107.92,108.0,34210.0
2025-05-21 15:30:00,108.1,108.38,107.74,107.92,129224.0,108.1,108.38,107.74,107.92,129224.0
2025-05-22 09:30:00,107.82,109.01,107.53,108.28,10884.0,107.82,109.01,107.53,108.28,10884.0
2025-05-22 10:00:00,108.28,108.34,107.44,107.58,20700.0,108.28,108.34,107.44,107.58,20700.0
2025-05-22 10:30:00,107.57,107.62,106.68,106.8,29469.0,107.57,107.62,106.68,106.8,29469.0
2025-05-22 11:00:00,106.88,107.26,106.54,106.54,8884.0,106.88,107.26,106.54,106.54,8884.0
2025-05-22 11:30:00,106.5,107.1,106.5,107.1,8926.0,106.5,107.1,106.5,107.1,8926.0
2025-05-22 12:00:00,107.09,107.33,106.83,106.97,12981.0,107.09,107.33,106.83,106.97,12981.0
2025-05-22 12:30:00,106.9,107.01,106.71,106.72,6502.0,106.9,107.01,106.71,106.72,6502.0
2025-05-22 13:00:00,106.7,107.1,106.7,107.1,2135.0,106.7,107.1,106.7,107.1,2135.0
2025-05-22 13:30:00,107.01,107.22,106.96,107.15,5498.0,107.01,107.22,106.96,107.15,5498.0
2025-05-22 14:00:00,107.22,107.48,107.09,107.38,2925.0,107.22,107.48,107.09,107.38,2925.0
2025-05-22 14:30:00,107.36,107.67,107.27,107.65,13376.0,107.36,107.67,107.27,107.65,13376.0
2025-05-22 15:00:00,107.65,107.7,107.47,107.61,18621.0,107.65,107.7,107.47,107.61,18621.0
2025-05-22 15:30:00,107.61,107.74,107.19,107.27,69619.0,107.61,107.74,107.19,107.27,69619.0
2025-05-23 09:30:00,105.05,106.23,105.05,105.93,6721.0,105.05,106.23,105.05,105.93,6721.0
2025-05-23 10:00:00,106.05,106.57,106.02,106.17,9682.0,106.05,106.57,106.02,106.17,9682.0
2025-05-23 10:30:00,106.16,106.38,105.9,105.97,8926.0,106.16,106.38,105.9,105.97,8926.0
2025-05-23 11:00:00,105.95,106.5,105.89,106.45,7153.0,105.95,106.5,105.89,106.45,7153.0
2025-05-23 11:30:00,106.53,106.92,106.47,106.53,22953.0,106.53,106.92,106.47,106.53,22953.0
2025-05-23 12:00:00,106.57,106.96,106.49,106.86,8255.0,106.57,106.96,106.49,106.86,8255.0
2025-05-23 12:30:00,106.86,106.96,106.69,106.81,8113.0,106.86,106.96,106.69,106.81,8113.0
2025-05-23 13:00:00,106.89,107.18,106.89,107.08,5195.0,106.89,107.18,106.89,107.08,5195.0
2025-05-23 13:30:00,107.13,107.44,107.08,107.43,9545.0,107.13,107.44,107.08,107.43,9545.0
2025-05-23 14:00:00,107.46,107.73,107.27,107.29,6383.0,107.46,107.73,107.27,107.29,6383.0
2025-05-23 14:30:00,107.36,107.65,107.36,107.43,6147.0,107.36,107.65,107.36,107.43,6147.0
2025-05-23 15:00:00,107.56,107.88,107.52,107.84,18376.0,107.56,107.88,107.52,107.84,18376.0
2025-05-23 15:30:00,107.83,108.1,107.37,107.4,124092.0,107.83,108.1,107.37,107.4,124092.0
2025-05-27 09:30:00,109.91,109.91,108.7,108.7,17233.0,109.91,109.91,108.7,108.7,17233.0
2025-05-27 10:00:00,108.68,109.97,108.68,109.82,19441.0,108.68,109.97,108.68,109.82,19441.0
2025-05-27 10:30:00,109.84,110.3,109.8,110.22,5912.0,109.84,110.3,109.8,110.22,5912.0
2025-05-27 11:00:00,110.28,110.7,110.22,110.45,19234.0,110.28,110.7,110.22,110.45,19234.0
2025-05-27 11:30:00,110.45,110.57,110.28,110.34,10950.0,110.45,110.57,110.28,110.34,10950.0
2025-05-27 12:00:00,110.39,111.23,110.39,111.19,24555.0,110.39,111.23,110.39,111.19,24555.0
2025-05-27 12:30:00,111.19,111.47,110.99,111.05,21577.0,111.19,111.47,110.99,111.05,21577.0
2025-05-27 13:00:00,111.12,111.3,110.94,111.07,13759.0,111.12,111.3,110.94,111.07,13759.0
2025-05-27 13:30:00,111.07,111.15,110.85,111.0,13060.0,111.07,111.15,110.85,111.0,13060.0
2025-05-27 14:00:00,111.0,111.33,110.96,111.18,16040.0,111.0,111.33,110.96,111.18,16040.0
2025-05-27 14:30:00,111.25,111.45,111.23,111.28,24651.0,111.25,111.45,111.23,111.28,24651.0
2025-05-27 15:00:00,111.23,111.42,111.01,111.02,27384.0,111.23,111.42,111.01,111.02,27384.0
2025-05-27 15:30:00,111.02,111.2,110.75,110.93,86188.0,111.02,111.2,110.75,110.93,86188.0
2025-05-28 09:30:00,111.2,111.2,109.75,109.82,20758.0,111.2,111.2,109.75,109.82,20758.0
2025-05-28 10:00:00,109.81,110.18,109.68,109.8,29548.0,109.81,110.18,109.68,109.8,29548.0
2025-05-28 10:30:00,109.89,110.36,109.61,110.29,22835.0,109.89,110.36,109.61,110.29,22835.0
2025-05-28 11:00:00,110.36,110.92,110.36,110.51,78781.0,110.36,110.92,110.36,110.51,78781.0
2025-05-28 11:30:00,110.5,110.75,110.3,110.64,40749.0,110.5,110.75,110.3,110.64,40749.0
2025-05-28 12:00:00,110.66,110.89,110.66,110.88,32002.0,110.66,110.89,110.66,110.88,32002.0
2025-05-28 12:30:00,110.85,110.98,110.55,110.9,20807.0,110.85,110.98,110.55,110.9,20807.0
2025-05-28 13:00:00,110.92,111.15,110.88,111.06,19380.0,110.92,111.15,110.88,111.06,19380.0
2025-05-28 13:30:00,111.07,111.43,111.03,111.29,20371.0,111.07,111.43,111.03,111.29,20371.0
2025-05-28 14:00:00,111.29,111.78,111.24,111.65,45811.0,111.29,111.78,111.24,111.65,45811.0
2025-05-28 14:30:00,111.69,111.91,111.47,111.56,31648.0,111.69,111.91,111.47,111.56,31648.0
2025-05-28 15:00:00,111.54,111.85,111.5,111.5,32886.0,111.54,111.85,111.5,111.5,32886.0
2025-05-28 15:30:00,111.57,111.59,110.53,110.78,80387.0,111.57,111.59,110.53,110.78,80387.0
2025-05-29 09:30:00,111.35,112.67,111.02,112.02,30225.0,111.35,112.67,111.02,112.02,30225.0
2025-05-29 10:00:00,111.98,112.61,111.73,112.06,23988.0,111.98,112.61,111.73,112.06,23988.0
2025-05-29 10:30:00,112.06,112.39,111.76,112.39,29216.0,112.06,112.39,111.76,112.39,29216.0
2025-05-29 11:00:00,112.38,112.38,111.96,112.01,17039.0,112.38,112.38,111.96,112.01,17039.0
2025-05-29 11:30:00,111.98,112.22,111.5,111.5,32389.0,111.98,112.22,111.5,111.5,32389.0
2025-05-29 12:00:00,111.48,112.01,111.29,111.95,16437.0,111.48,112.01,111.29,111.95,16437.0
2025-05-29 12:30:00,111.9,112.27,111.72,112.0,25937.0,111.9,112.27,111.72,112.0,25937.0
2025-05-29 13:00:00,111.99,112.17,111.83,111.95,6447.0,111.99,112.17,111.83,111.95,6447.0
2025-05-29 13:30:00,112.01,112.09,111.55,111.55,8739.0,112.01,112.09,111.55,111.55,8739.0
2025-05-29 14:00:00,111.55,111.77,111.44,111.74,21579.0,111.55,111.77,111.44,111.74,21579.0
2025-05-29 14:30:00,111.75,112.08,111.73,111.86,15096.0,111.75,112.08,111.73,111.86,15096.0
2025-05-29 15:00:00,111.86,112.13,111.76,111.85,21790.0,111.86,112.13,111.76,111.85,21790.0
2025-05-29 15:30:00,111.83,112.04,111.57,111.6,91864.0,111.83,112.04,111.57,111.6,91864.0
2025-05-30 09:30:00,111.35,111.35,110.23,110.97,11242.0,111.35,111.35,110.23,110.97,11242.0
2025-05-30 10:00:00,111.19,111.47,110.37,110.62,11655.0,111.19,111.47,110.37,110.62,11655.0
2025-05-30 10:30:00,110.67,110.79,110.21,110.38,7794.0,110.67,110.79,110.21,110.38,7794.0
2025-05-30 11:00:00,110.39,110.7,110.19,110.7,7368.0,110.39,110.7,110.19,110.7,7368.0
2025-05-30 11:30:00,110.61,110.67,110.05,110.31,10401.0,110.61,110.67,110.05,110.31,10401.0
2025-05-30 12:00:00,110.37,110.63,110.16,110.16,11101.0,110.37,110.63,110.16,110.16,11101.0
2025-05-30 12:30:00,110.16,110.17,109.66,109.82,14975.0,110.16,110.17,109.66,109.82,14975.0
2025-05-30 13:00:00,109.78,110.62,109.78,110.62,11514.0,109.78,110.62,109.78,110.62,11514.0
2025-05-30 13:30:00,110.79,110.96,110.58,110.59,13839.0,110.79,110.96,110.58,110.59,13839.0
2025-05-30 14:00:00,110.7,111.28,110.69,111.28,17059.0,110.7,111.28,110.69,111.28,17059.0
2025-05-30 14:30:00,111.28,111.34,110.99,111.3,17434.0,111.28,111.34,110.99,111.3,17434.0
2025-05-30 15:00:00,111.26,111.42,111.16,111.27,27376.0,111.26,111.42,111.16,111.27,27376.0
2025-05-30 15:30:00,111.24,111.33,110.52,110.61,69807.0,111.24,111.33,110.52,110.61,69807.0
2025-06-02 09:30:00,111.14,111.31,109.47,110.09,24693.0,111.14,111.31,109.47,110.09,24693.0
2025-06-02 10:00:00,110.1,111.14,109.98,110.96,12884.0,110.1,111.14,109.98,110.96,12884.0
2025-06-02 10:30:00,110.87,111.08,110.66,110.79,8172.0,110.87,111.08,110.66,110.79,8172.0
2025-06-02 11:00:00,110.75,111.25,110.75,110.97,13148.0,110.75,111.25,110.75,110.97,13148.0
2025-06-02 11:30:00,111.01,111.98,110.95,111.98,16354.0,111.01,111.98,110.95,111.98,16354.0
2025-06-02 12:00:00,111.78,111.96,111.51,111.7,23069.0,111.78,111.96,111.51,111.7,23069.0
2025-06-02 12:30:00,111.75,112.09,111.64,112.0,10328.0,111.75,112.09,111.64,112.0,10328.0
2025-06-02 13:00:00,112.01,112.5,112.01,112.01,20729.0,112.01,112.5,112.01,112.01,20729.0
2025-06-02 13:30:00,111.98,111.98,111.67,111.86,13504.0,111.98,111.98,111.67,111.86,13504.0
2025-06-02 14:00:00,111.77,112.41,111.67,112.24,31872.0,111.77,112.41,111.67,112.24,31872.0
2025-06-02 14:30:00,112.26,112.45,112.18,112.27,14530.0,112.26,112.45,112.18,112.27,14530.0
2025-06-02 15:00:00,112.27,112.38,112.05,112.13,49739.0,112.27,112.38,112.05,112.13,49739.0
2025-06-02 15:30:00,112.13,112.26,111.82,111.86,112759.0,112.13,112.26,111.82,111.86,112759.0
2025-06-03 09:30:00,111.77,112.51,111.77,112.25,20262.0,111.77,112.51,111.77,112.25,20262.0
2025-06-03 10:00:00,112.48,112.77,111.84,112.77,4816.0,112.48,112.77,111.84,112.77,4816.0
2025-06-03 10:30:00,112.84,112.88,112.25,112.88,8016.0,112.84,112.88,112.25,112.88,8016.0
2025-06-03 11:00:00,112.88,113.56,112.88,113.27,17491.0,112.88,113.56,112.88,113.27,17491.0
2025-06-03 11:30:00,113.26,113.74,113.26,113.74,6036.0,113.26,113.74,113.26,113.74,6036.0
2025-06-03 12:00:00,113.9,113.9,113.49,113.73,6556.0,113.9,113.9,113.49,113.73,6556.0
2025-06-03 12:30:00,113.63,113.97,113.51,113.82,6723.0,113.63,113.97,113.51,113.82,6723.0
2025-06-03 13:00:00,113.82,113.84,113.62,113.71,4264.0,113.82,113.84,113.62,113.71,4264.0
2025-06-03 13:30:00,113.64,113.79,113.11,113.11,7056.0,113.64,113.79,113.11,113.11,7056.0
2025-06-03 14:00:00,113.23,113.26,112.92,113.19,4177.0,113.23,113.26,112.92,113.19,4177.0
2025-06-03 14:30:00,113.25,113.61,113.25,113.45,11085.0,113.25,113.61,113.25,113.45,11085.0
2025-06-03 15:00:00,113.46,113.74,113.4,113.53,30450.0,113.46,113.74,113.4,113.53,30450.0
2025-06-03 15:30:00,113.54,113.58,113.07,113.46,129868.0,113.54,113.58,113.07,113.46,129868.0
2025-06-04 09:30:00,113.68,113.68,112.95,112.95,2804.0,113.68,113.68,112.95,112.95,2804.0
2025-06-04 10:00:00,113.15,114.06,113.15,113.74,9029.0,113.15,114.06,113.15,113.74,9029.0
2025-06-04 10:30:00,113.68,113.91,113.16,113.17,6852.0,113.68,113.91,113.16,113.17,6852.0
2025-06-04 11:00:00,113.18,113.33,112.85,113.04,7760.0,113.18,113.33,112.85,113.04,7760.0
2025-06-04 11:30:00,113.0,113.32,112.88,112.88,4899.0,113.0,113.32,112.88,112.88,4899.0
2025-06-04 12:00:00,112.92,112.99,112.27,112.28,21869.0,112.92,112.99,112.27,112.28,21869.0
2025-06-04 12:30:00,112.41,112.61,112.3,112.48,7003.0,112.41,112.61,112.3,112.48,7003.0
2025-06-04 13:00:00,112.54,112.61,112.29,112.53,8134.0,112.54,112.61,112.29,112.53,8134.0
2025-06-04 13:30:00,112.46,112.6,112.4,112.49,8224.0,112.46,112.6,112.4,112.49,8224.0
2025-06-04 14:00:00,112.55,112.8,112.55,112.61,16685.0,112.55,112.8,112.55,112.61,16685.0
2025-06-04 14:30:00,112.7,112.76,112.21,112.32,11796.0,112.7,112.76,112.21,112.32,11796.0
2025-06-04 15:00:00,112.32,112.43,112.17,112.27,9165.0,112.32,112.43,112.17,112.27,9165.0
2025-06-04 15:30:00,112.27,112.27,111.48,111.52,79727.0,112.27,112.27,111.48,111.52,79727.0
2025-06-05 09:30:00,111.91,112.17,111.18,111.18,4462.0,111.91,112.17,111.18,111.18,4462.0
2025-06-05 10:00:00,111.1,111.22,110.74,110.87,3276.0,111.1,111.22,110.74,110.87,3276.0
2025-06-05 10:30:00,110.57,110.88,110.35,110.63,6589.0,110.57,110.88,110.35,110.63,6589.0
2025-06-05 11:00:00,110.64,110.89,110.22,110.89,7847.0,110.64,110.89,110.22,110.89,7847.0
2025-06-05 11:30:00,111.01,111.25,111.0,111.2,2811.0,111.01,111.25,111.0,111.2,2811.0
2025-06-05 12:00:00,111.29,111.75,111.29,111.74,8031.0,111.29,111.75,111.29,111.74,8031.0
2025-06-05 12:30:00,111.73,111.77,111.25,111.41,9650.0,111.73,111.77,111.25,111.41,9650.0
2025-06-05 13:00:00,111.42,111.67,111.34,111.51,6600.0,111.42,111.67,111.34,111.51,6600.0
2025-06-05 13:30:00,111.6,111.75,111.52,111.72,4646.0,111.6,111.75,111.52,111.72,4646.0
2025-06-05 14:00:00,111.59,111.59,111.24,111.27,3374.0,111.59,111.59,111.24,111.27,3374.0
2025-06-05 14:30:00,111.37,111.65,111.37,111.62,6110.0,111.37,111.65,111.37,111.62,6110.0
2025-06-05 15:00:00,111.66,111.67,110.84,111.06,11053.0,111.66,111.67,110.84,111.06,11053.0
2025-06-05 15:30:00,111.12,111.66,110.72,110.81,60455.0,111.12,111.66,110.72,110.81,60455.0
2025-06-06 09:30:00,112.59,112.86,111.24,112.48,3927.0,112.59,112.86,111.24,112.48,3927.0
2025-06-06 10:00:00,112.47,112.47,111.24,111.92,3851.0,112.47,112.47,111.24,111.92,3851.0
2025-06-06 10:30:00,111.89,112.17,111.71,112.17,3454.0,111.89,112.17,111.71,112.17,3454.0
2025-06-06 11:00:00,112.17,112.35,111.56,111.79,7464.0,112.17,112.35,111.56,111.79,7464.0
2025-06-06 11:30:00,111.91,112.09,111.83,112.09,4747.0,111.91,112.09,111.83,112.09,4747.0
2025-06-06 12:00:00,112.12,112.17,111.74,111.83,8629.0,112.12,112.17,111.74,111.83,8629.0
2025-06-06 12:30:00,111.83,112.04,111.72,111.79,10416.0,111.83,112.04,111.72,111.79,10416.0
2025-06-06 13:00:00,111.76,111.93,111.68,111.74,3332.0,111.76,111.93,111.68,111.74,3332.0
2025-06-06 13:30:00,111.8,111.98,111.78,111.91,3379.0,111.8,111.98,111.78,111.91,3379.0
2025-06-06 14:00:00,111.97,112.24,111.93,112.14,5651.0,111.97,112.24,111.93,112.14,5651.0
2025-06-06 14:30:00,112.16,112.45,112.16,112.4,5129.0,112.16,112.45,112.16,112.4,5129.0
2025-06-06 15:00:00,112.45,112.57,112.19,112.23,10097.0,112.45,112.57,112.19,112.23,10097.0
2025-06-06 15:30:00,112.19,112.36,111.96,112.22,45186.0,112.19,112.36,111.96,112.22,45186.0
2025-06-09 09:30:00,112.69,112.69,111.84,112.23,5216.0,112.69,112.69,111.84,112.23,5216.0
2025-06-09 10:00:00,112.23,112.8,111.96,112.7,7477.0,112.23,112.8,111.96,112.7,7477.0
2025-06-09 10:30:00,112.71,112.71,112.07,112.29,7160.0,112.71,112.71,112.07,112.29,7160.0
2025-06-09 11:00:00,112.36,112.38,111.98,112.0,4025.0,112.36,112.38,111.98,112.0,4025.0
2025-06-09 11:30:00,112.2,112.42,112.15,112.36,9607.0,112.2,112.42,112.15,112.36,9607.0
2025-06-09 12:00:00,112.34,112.78,112.33,112.73,5224.0,112.34,112.78,112.33,112.73,5224.0
2025-06-09 12:30:00,112.67,113.07,112.54,113.07,9456.0,112.67,113.07,112.54,113.07,9456.0
2025-06-09 13:00:00,113.14,113.27,112.95,113.27,3241.0,113.14,113.27,112.95,113.27,3241.0
2025-06-09 13:30:00,113.3,113.58,113.21,113.45,3381.0,113.3,113.58,113.21,113.45,3381.0
2025-06-09 14:00:00,113.54,113.73,113.53,113.67,3877.0,113.54,113.73,113.53,113.67,3877.0
2025-06-09 14:30:00,113.63,113.67,113.31,113.44,6429.0,113.63,113.67,113.31,113.44,6429.0
2025-06-09 15:00:00,113.44,113.45,113.1,113.11,8420.0,113.44,113.45,113.1,113.11,8420.0
2025-06-09 15:30:00,113.05,113.05,112.28,112.33,47101.0,113.05,113.05,112.28,112.33,47101.0
2025-06-10 09:30:00,113.12,113.12,112.09,112.93,3896.0,113.12,113.12,112.09,112.93,3896.0
2025-06-10 10:00:00,113.21,113.75,112.96,113.07,8846.0,113.21,113.75,112.96,113.07,8846.0
2025-06-10 10:30:00,113.1,113.45,112.61,112.62,5513.0,113.1,113.45,112.61,112.62,5513.0
2025-06-10 11:00:00,113.03,113.52,112.92,113.31,22141.0,113.03,113.52,112.92,113.31,22141.0
2025-06-10 11:30:00,113.22,113.52,113.02,113.52,4403.0,113.22,113.52,113.02,113.52,4403.0
2025-06-10 12:00:00,113.65,113.65,113.17,113.4,3610.0,113.65,113.65,113.17,113.4,3610.0
2025-06-10 12:30:00,113.5,113.58,113.47,113.54,1791.0,113.5,113.58,113.47,113.54,1791.0
2025-06-10 13:00:00,113.7,113.77,113.46,113.46,3301.0,113.7,113.77,113.46,113.46,3301.0
2025-06-10 13:30:00,113.44,113.62,113.14,113.2,7115.0,113.44,113.62,113.14,113.2,7115.0
2025-06-10 14:00:00,113.14,113.14,112.46,112.46,3704.0,113.14,113.14,112.46,112.46,3704.0
2025-06-10 14:30:00,112.58,112.71,112.38,112.58,9953.0,112.58,112.71,112.38,112.58,9953.0
2025-06-10 15:00:00,112.58,113.02,112.49,112.68,33424.0,112.58,113.02,112.49,112.68,33424.0
2025-06-10 15:30:00,112.58,112.83,112.5,112.58,59077.0,112.58,112.83,112.5,112.58,59077.0
2025-06-11 09:30:00,113.29,114.19,112.44,113.06,8356.0,113.29,114.19,112.44,113.06,8356.0
2025-06-11 10:00:00,113.35,113.35,112.94,113.33,7819.0,113.35,113.35,112.94,113.33,7819.0
2025-06-11 10:30:00,113.07,113.18,112.68,113.1,8027.0,113.07,113.18,112.68,113.1,8027.0
2025-06-11 11:00:00,113.14,113.24,112.87,112.97,8494.0,113.14,113.24,112.87,112.97,8494.0
2025-06-11 11:30:00,112.97,113.08,112.81,112.85,2368.0,112.97,113.08,112.81,112.85,2368.0
2025-06-11 12:00:00,112.84,112.85,112.31,112.45,5351.0,112.84,112.85,112.31,112.45,5351.0
2025-06-11 12:30:00,112.44,112.64,112.32,112.64,13174.0,112.44,112.64,112.32,112.64,13174.0
2025-06-11 13:00:00,112.72,112.86,112.59,112.81,3546.0,112.72,112.86,112.59,112.81,3546.0
2025-06-11 13:30:00,112.8,112.98,112.75,112.86,10027.0,112.8,112.98,112.75,112.86,10027.0
2025-06-11 14:00:00,112.65,112.8,112.3,112.77,8856.0,112.65,112.8,112.3,112.77,8856.0
2025-06-11 14:30:00,112.78,112.91,112.54,112.54,10031.0,112.78,112.91,112.54,112.54,10031.0
2025-06-11 15:00:00,112.64,113.02,112.52,112.95,14908.0,112.64,113.02,112.52,112.95,14908.0
2025-06-11 15:30:00,112.95,113.03,112.64,112.81,41622.0,112.95,113.03,112.64,112.81,41622.0
2025-06-12 09:30:00,111.69,112.55,110.5,111.42,22619.0,111.69,112.55,110.5,111.42,22619.0
2025-06-12 10:00:00,111.64,112.68,111.43,112.41,7957.0,111.64,112.68,111.43,112.41,7957.0
2025-06-12 10:30:00,112.16,112.42,111.85,112.12,7196.0,112.16,112.42,111.85,112.12,7196.0
2025-06-12 11:00:00,112.22,112.51,111.72,112.08,29760.0,112.22,112.51,111.72,112.08,29760.0
2025-06-12 11:30:00,112.08,112.32,112.0,112.27,3473.0,112.08,112.32,112.0,112.27,3473.0
2025-06-12 12:00:00,112.22,112.49,112.14,112.36,9492.0,112.22,112.49,112.14,112.36,9492.0
2025-06-12 12:30:00,112.41,112.64,112.3,112.49,6584.0,112.41,112.64,112.3,112.49,6584.0
2025-06-12 13:00:00,112.51,113.07,112.5,112.88,10959.0,112.51,113.07,112.5,112.88,10959.0
2025-06-12 13:30:00,112.97,113.1,112.95,113.09,7152.0,112.97,113.1,112.95,113.09,7152.0
2025-06-12 14:00:00,113.14,113.14,112.75,112.76,4344.0,113.14,113.14,112.75,112.76,4344.0
2025-06-12 14:30:00,112.79,112.82,112.52,112.65,5739.0,112.79,112.82,112.52,112.65,5739.0
2025-06-12 15:00:00,112.64,112.73,112.59,112.65,11877.0,112.64,112.73,112.59,112.65,11877.0
2025-06-12 15:30:00,112.71,112.78,112.46,112.53,56949.0,112.71,112.78,112.46,112.53,56949.0
2025-06-13 09:30:00,112.3,112.3,111.18,111.61,27601.0,112.3,112.3,111.18,111.61,27601.0
2025-06-13 10:00:00,111.67,112.9,111.67,112.37,28966.0,111.67,112.9,111.67,112.37,28966.0
2025-06-13 10:30:00,112.37,112.63,111.93,111.93,20114.0,112.37,112.63,111.93,111.93,20114.0
2025-06-13 11:00:00,112.09,112.21,111.69,111.71,18587.0,112.09,112.21,111.69,111.71,18587.0
2025-06-13 11:30:00,111.78,112.18,111.76,111.98,13578.0,111.78,112.18,111.76,111.98,13578.0
2025-06-13 12:00:00,111.84,111.85,111.44,111.58,6951.0,111.84,111.85,111.44,111.58,6951.0
2025-06-13 12:30:00,111.58,111.75,111.39,111.65,8329.0,111.58,111.75,111.39,111.65,8329.0
2025-06-13 13:00:00,111.7,111.71,111.26,111.29,8196.0,111.7,111.71,111.26,111.29,8196.0
2025-06-13 13:30:00,111.28,111.37,111.13,111.31,5507.0,111.28,111.37,111.13,111.31,5507.0
2025-06-13 14:00:00,111.27,111.31,110.58,110.65,5909.0,111.27,111.31,110.58,110.65,5909.0
2025-06-13 14:30:00,110.65,111.0,110.61,110.95,10354.0,110.65,111.0,110.61,110.95,10354.0
2025-06-13 15:00:00,110.87,111.01,110.42,110.43,8519.0,110.87,111.01,110.42,110.43,8519.0
2025-06-13 15:30:00,110.43,110.84,110.41,110.82,59125.0,110.43,110.84,110.41,110.82,59125.0
2025-06-16 09:30:00,110.97,112.03,110.97,111.47,8392.0,110.97,112.03,110.97,111.47,8392.0
2025-06-16 10:00:00,111.32,112.29,111.31,111.88,4165.0,111.32,112.29,111.31,111.88,4165.0
2025-06-16 10:30:00,111.98,112.75,111.98,112.45,7078.0,111.98,112.75,111.98,112.45,7078.0
2025-06-16 11:00:00,112.44,112.58,112.02,112.47,11903.0,112.44,112.58,112.02,112.47,11903.0
2025-06-16 11:30:00,112.53,112.64,112.37,112.51,4361.0,112.53,112.64,112.37,112.51,4361.0
2025-06-16 12:00:00,112.51,112.96,112.49,112.94,3122.0,112.51,112.96,112.49,112.94,3122.0
2025-06-16 12:30:00,112.88,112.97,112.86,112.86,3568.0,112.88,112.97,112.86,112.86,3568.0
2025-06-16 13:00:00,112.91,112.93,112.71,112.8,6345.0,112.91,112.93,112.71,112.8,6345.0
2025-06-16 13:30:00,112.79,112.98,112.6,112.61,11336.0,112.79,112.98,112.6,112.61,11336.0
2025-06-16 14:00:00,112.59,112.83,112.54,112.54,7757.0,112.59,112.83,112.54,112.54,7757.0
2025-06-16 14:30:00,112.55,112.88,112.55,112.81,9580.0,112.55,112.88,112.55,112.81,9580.0
2025-06-16 15:00:00,112.87,112.89,112.53,112.55,14188.0,112.87,112.89,112.53,112.55,14188.0
2025-06-16 15:30:00,112.45,113.23,112.36,113.12,64292.0,112.45,113.23,112.36,113.12,64292.0
2025-06-17 09:30:00,112.74,113.09,112.47,112.86,3797.0,112.74,113.09,112.47,112.86,3797.0
2025-06-17 10:00:00,112.76,113.05,112.68,112.69,2439.0,112.76,113.05,112.68,112.69,2439.0
2025-06-17 10:30:00,112.8,113.18,112.72,112.76,3557.0,112.8,113.18,112.72,112.76,3557.0
2025-06-17 11:00:00,112.71,112.89,112.67,112.67,8165.0,112.71,112.89,112.67,112.67,8165.0
2025-06-17 11:30:00,112.66,112.94,112.53,112.79,5026.0,112.66,112.94,112.53,112.79,5026.0
2025-06-17 12:00:00,112.88,113.19,112.88,112.98,4886.0,112.88,113.19,112.88,112.98,4886.0
2025-06-17 12:30:00,113.06,113.45,113.06,113.34,4190.0,113.06,113.45,113.06,113.34,4190.0
2025-06-17 13:00:00,113.36,114.15,113.31,113.8,77947.0,113.36,114.15,113.31,113.8,77947.0
2025-06-17 13:30:00,113.7,113.88,113.45,113.77,34438.0,113.7,113.88,113.45,113.77,34438.0
2025-06-17 14:00:00,113.78,113.79,113.61,113.71,3019.0,113.78,113.79,113.61,113.71,3019.0
2025-06-17 14:30:00,113.71,113.76,113.56,113.75,19188.0,113.71,113.76,113.56,113.75,19188.0
2025-06-17 15:00:00,113.71,113.71,113.25,113.37,14350.0,113.71,113.71,113.25,113.37,14350.0
2025-06-17 15:30:00,113.42,113.58,113.09,113.22,50002.0,113.42,113.58,113.09,113.22,50002.0
2025-06-18 09:30:00,113.17,113.97,113.17,113.97,4229.0,113.17,113.97,113.17,113.97,4229.0
2025-06-18 10:00:00,113.66,114.29,113.66,114.29,3579.0,113.66,114.29,113.66,114.29,3579.0
2025-06-18 10:30:00,114.5,114.5,113.79,113.83,21771.0,114.5,114.5,113.79,113.83,21771.0
2025-06-18 11:00:00,113.79,113.94,113.13,113.27,37505.0,113.79,113.94,113.13,113.27,37505.0
2025-06-18 11:30:00,113.36,113.36,112.73,112.73,36406.0,113.36,113.36,112.73,112.73,36406.0
2025-06-18 12:00:00,112.77,112.92,112.55,112.56,14403.0,112.77,112.92,112.55,112.56,14403.0
2025-06-18 12:30:00,112.62,112.64,112.18,112.48,12232.0,112.62,112.64,112.18,112.48,12232.0
2025-06-18 13:00:00,112.47,112.69,112.01,112.69,21492.0,112.47,112.69,112.01,112.69,21492.0
2025-06-18 13:30:00,112.59,112.82,112.59,112.82,3118.0,112.59,112.82,112.59,112.82,3118.0
2025-06-18 14:00:00,112.93,113.21,112.68,113.1,2714.0,112.93,113.21,112.68,113.1,2714.0
2025-06-18 14:30:00,113.05,113.3,112.21,112.25,7259.0,113.05,113.3,112.21,112.25,7259.0
2025-06-18 15:00:00,112.22,112.81,112.12,112.25,14209.0,112.22,112.81,112.12,112.25,14209.0
2025-06-18 15:30:00,112.28,113.03,112.28,112.86,43199.0,112.28,113.03,112.28,112.86,43199.0
2025-06-20 09:30:00,113.27,113.43,112.71,112.9,44113.0,113.27,113.43,112.71,112.9,44113.0
2025-06-20 10:00:00,112.91,113.09,112.43,112.69,4526.0,112.91,113.09,112.43,112.69,4526.0
2025-06-20 10:30:00,112.69,112.69,112.11,112.33,2820.0,112.69,112.69,112.11,112.33,2820.0
2025-06-20 11:00:00,112.14,112.36,112.13,112.23,2263.0,112.14,112.36,112.13,112.23,2263.0
2025-06-20 11:30:00,112.23,112.44,112.18,112.18,3447.0,112.23,112.44,112.18,112.18,3447.0
2025-06-20 12:00:00,112.29,112.29,112.04,112.08,1805.0,112.29,112.29,112.04,112.08,1805.0
2025-06-20 12:30:00,112.1,112.11,111.99,112.05,1579.0,112.1,112.11,111.99,112.05,1579.0
2025-06-20 13:00:00,112.05,112.05,111.53,111.54,1500.0,112.05,112.05,111.53,111.54,1500.0
2025-06-20 13:30:00,111.39,111.8,111.37,111.71,4906.0,111.39,111.8,111.37,111.71,4906.0
2025-06-20 14:00:00,111.69,111.78,111.5,111.78,3986.0,111.69,111.78,111.5,111.78,3986.0
2025-06-20 14:30:00,111.8,111.88,111.6,111.7,9868.0,111.8,111.88,111.6,111.7,9868.0
2025-06-20 15:00:00,111.81,112.16,111.81,112.16,5059.0,111.81,112.16,111.81,112.16,5059.0
2025-06-20 15:30:00,112.15,112.68,112.04,112.21,57897.0,112.15,112.68,112.04,112.21,57897.0